{"status":"ok","report":{"price_analysis":{"current":8580.0,"change_1d":-0.5,"change_7d":-10.5,"change_30d":-13.7,"high_30d":11250.0,"low_30d":8560.0,"position_in_range":1.0,"support":8829.0,"resistance":10981.0},"summary":"신풍제약(019170)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4497.34억. 현재가 8,580원, 전일 대비 -0.5%, 30일 -13.7%. ROE -2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 26.49만, 기관 순매수 167.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.9%로 적자 상태입니다. 시가총액 4497.34억. 매출 2390.65억, 영업이익 26.92억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.62,"roe":-2.87,"eps":-152.22,"revenue":239065305812.0,"operating_income":2691583593.0,"net_income":-746515502.0,"market_cap":449734273560,"profit_margin":-0.31,"roa":-2.18,"operating_margin":1.13,"gross_margin":42.25,"debt_ratio":0.31818917132552654,"total_assets":366503697225.0,"total_equity":278035736598.0,"total_debt":88467960627.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.6로 중립 구간입니다. MACD(-129.79)가 시그널선(-8.90)을 하회합니다(데드크로스). SMA20 9384, SMA60 9148 — 혼조세입니다. 볼린저밴드 8385~10384 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.639575971731446,"macd":-129.78561199481373,"macd_signal":-8.901680489881073,"sma_20":9384.5,"sma_60":9147.5,"bb_upper":10383.849288287134,"bb_lower":8385.150711712866,"atr_14":677.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -26.49만, 기관 순매수 167.00. 30일 누적: 외국인 -12.15만, 기관 -7.51만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-264879.0,"institutional_flow":167.0,"data":[{"date":"2026-10-23","foreign_net":-254071.0,"institution_net":-136.0,"retail_net":254207.0},{"date":"2026-10-22","foreign_net":-24055.0,"institution_net":63.0,"retail_net":23992.0},{"date":"2026-10-21","foreign_net":-30589.0,"institution_net":-45.0,"retail_net":30634.0},{"date":"2026-10-20","foreign_net":3219.0,"institution_net":228.0,"retail_net":-3447.0},{"date":"2026-10-19","foreign_net":40617.0,"institution_net":57.0,"retail_net":-40674.0},{"date":"2026-10-16","foreign_net":154633.0,"institution_net":12.0,"retail_net":-154645.0},{"date":"2026-10-15","foreign_net":19218.0,"institution_net":374.0,"retail_net":-19592.0},{"date":"2026-10-14","foreign_net":62813.0,"institution_net":2600.0,"retail_net":-65413.0},{"date":"2026-10-13","foreign_net":49780.0,"institution_net":82.0,"retail_net":-49862.0},{"date":"2026-10-12","foreign_net":26097.0,"institution_net":2350.0,"retail_net":-28447.0},{"date":"2026-10-08","foreign_net":-173851.0,"institution_net":95.0,"retail_net":173756.0},{"date":"2026-10-07","foreign_net":-143023.0,"institution_net":-17603.0,"retail_net":160626.0},{"date":"2026-10-06","foreign_net":32641.0,"institution_net":1127.0,"retail_net":-33768.0},{"date":"2026-10-02","foreign_net":-10801.0,"institution_net":-15.0,"retail_net":10816.0},{"date":"2026-10-01","foreign_net":99538.0,"institution_net":2.0,"retail_net":-99540.0},{"date":"2026-09-30","foreign_net":38668.0,"institution_net":4.0,"retail_net":-38672.0},{"date":"2026-09-29","foreign_net":1484.0,"institution_net":17.0,"retail_net":-1501.0},{"date":"2026-09-28","foreign_net":17169.0,"institution_net":23.0,"retail_net":-17192.0},{"date":"2026-09-23","foreign_net":39737.0,"institution_net":-2284.0,"retail_net":-37453.0},{"date":"2026-09-22","foreign_net":11807.0,"institution_net":-1046.0,"retail_net":-10761.0},{"date":"2026-09-21","foreign_net":45527.0,"institution_net":801.0,"retail_net":-46328.0},{"date":"2026-09-18","foreign_net":40143.0,"institution_net":-516.0,"retail_net":-39627.0},{"date":"2026-09-17","foreign_net":64499.0,"institution_net":19.0,"retail_net":-64518.0},{"date":"2026-09-16","foreign_net":-58287.0,"institution_net":-2518.0,"retail_net":60805.0},{"date":"2026-09-15","foreign_net":-9501.0,"institution_net":1545.0,"retail_net":7956.0},{"date":"2026-09-14","foreign_net":2799.0,"institution_net":1865.0,"retail_net":-4664.0},{"date":"2026-09-11","foreign_net":-137577.0,"institution_net":558.0,"retail_net":137019.0},{"date":"2026-09-10","foreign_net":79121.0,"institution_net":-63509.0,"retail_net":-15612.0},{"date":"2026-09-09","foreign_net":-34623.0,"institution_net":83.0,"retail_net":34540.0},{"date":"2026-09-08","foreign_net":-74617.0,"institution_net":688.0,"retail_net":73929.0}],"periods":{"d1":{"foreign_net":-254071.0,"institution_net":-136.0,"retail_net":254207.0},"d3":{"foreign_net":-308715.0,"institution_net":-118.0,"retail_net":308833.0},"d7":{"foreign_net":-91028.0,"institution_net":553.0,"retail_net":90475.0},"d14":{"foreign_net":-247372.0,"institution_net":-10811.0,"retail_net":258183.0},"d30":{"foreign_net":-121485.0,"institution_net":-75079.0,"retail_net":196564.0}}},"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 -152, PBR 1.62x) — 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 -152원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +17.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.2,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-109.4,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.9%","metrics":[{"name":"ROE","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.6,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":60,"summary":"유동비율 2.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.86,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -152, PBR 1.62x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +17.2%"},"profitability":{"grade":"C","reason":"ROE -2.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.25,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":1.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.62,"per_5y_high":87.64,"per_5y_low":53.68,"per_5y_avg":70.66,"per_percentile":null,"pbr_5y_high":3.97,"pbr_5y_low":1.94,"pbr_5y_avg":2.87,"pbr_percentile":0.0,"per_5y_median":70.66,"pbr_5y_median":2.95,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.95},{"quarter":"2024-Q3","per":null,"pbr":3.09},{"quarter":"2024-Q4","per":null,"pbr":2.66},{"quarter":"2025-Q1","per":null,"pbr":1.94},{"quarter":"2025-Q2","per":null,"pbr":3.97},{"quarter":"2025-Q3","per":null,"pbr":3.36},{"quarter":"2025-Q4","per":87.64,"pbr":3.46},{"quarter":"2026-Q1","per":53.68,"pbr":2.36},{"quarter":"2026-Q2","per":null,"pbr":2.02},{"quarter":"현재","per":null,"pbr":1.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8420.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":87.64,"eps":160.2066,"close":14040.0,"source":"reported"},{"date":"2026-01","per":81.21,"eps":160.2066,"close":13010.0,"source":"reported"},{"date":"2026-02","per":76.34,"eps":160.2066,"close":12230.0,"source":"reported"},{"date":"2026-03","per":53.68,"eps":192.8205,"close":10350.0,"source":"reported"},{"date":"2026-04","per":60.63,"eps":192.8205,"close":11690.0,"source":"reported"},{"date":"2026-05","per":52.17,"eps":192.8205,"close":10060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":68.61,"std":13.77,"upper_1sd":82.38,"lower_1sd":54.84,"current":52.17,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.6배"},{"label":"ROE","value":"-2.9%"}],"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":"2026-10-24T00:20:55.502689+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02869849355206016,"dividend_yield":null,"eps":-152.22,"revenue":63887734794.0,"operating_income":-8028496494.0,"net_income":-7979206794.0,"market_cap":null,"profit_margin":-0.12489418852817685,"operating_margin":-0.12566569342123543,"roa":-0.02177114952567993,"gross_margin":0.4224697632813054,"total_equity":278035736598.0,"total_assets":366503697225.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":69.19,"pbr":2.1,"roe":0.0012632721839097995,"dividend_yield":null,"eps":7.82,"revenue":54526285756.0,"operating_income":-363218498.0,"net_income":369203961.0,"market_cap":580300000000.0,"profit_margin":0.0067711188444441826,"operating_margin":-0.006661346779154711,"roa":0.0009928085504784267,"gross_margin":0.3926264722633201,"total_equity":292260025751.0,"total_assets":371878305059.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0016639821862220582,"dividend_yield":null,"eps":9.536106214707312,"revenue":58041389931.0,"operating_income":3867049141.0,"net_income":450485969.0,"market_cap":null,"profit_margin":0.0077614607357876985,"operating_margin":0.06662571564184067,"roa":0.0012780964813614946,"gross_margin":0.43080110715345166,"total_equity":270727639232.0,"total_assets":352466324389.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024273195366882893,"dividend_yield":null,"eps":122.06215954825359,"revenue":62609895331.0,"operating_income":7216249444.0,"net_income":6413001362.0,"market_cap":null,"profit_margin":0.10242792018891517,"operating_margin":0.11525733122296122,"roa":0.018773757554456302,"gross_margin":0.45836746950750146,"total_equity":264200953565.0,"total_assets":341593916050.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0108120538194482,"dividend_yield":null,"eps":53.402194802360945,"revenue":58619573408.0,"operating_income":4935074357.0,"net_income":2782243930.0,"market_cap":null,"profit_margin":0.047462711996131626,"operating_margin":0.08418816566014953,"roa":0.008241030184697792,"gross_margin":0.4655567096343889,"total_equity":257327976392.0,"total_assets":337608753717.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004895951794189051,"dividend_yield":null,"eps":-24.793876158239012,"revenue":55409794557.0,"operating_income":-1763204970.0,"net_income":-1256562957.0,"market_cap":null,"profit_margin":-0.02267763248440445,"operating_margin":-0.03182117862188052,"roa":-0.0037295431523089754,"gross_margin":0.3912202598892592,"total_equity":256653457759.0,"total_assets":336921415220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.049183798652007005,"dividend_yield":null,"eps":-268.70938486141523,"revenue":55262955931.0,"operating_income":-12119030763.0,"net_income":-12693840116.0,"market_cap":null,"profit_margin":-0.2296988986953435,"operating_margin":-0.2192975485808528,"roa":-0.03710642237346712,"gross_margin":0.35069706099684744,"total_equity":258089868288.0,"total_assets":342092805074.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0002999042076462935,"dividend_yield":null,"eps":-1.702488471685858,"revenue":55798391778.0,"operating_income":-165276329.0,"net_income":-80425611.0,"market_cap":null,"profit_margin":-0.0014413607352696128,"operating_margin":-0.0029620267490426955,"roa":-0.00023831052887589402,"gross_margin":0.3982314595984663,"total_equity":268170999104.0,"total_assets":337482407426.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00010037634204248231,"dividend_yield":null,"eps":-0.5708938051762107,"revenue":56027219808.0,"operating_income":-4710201800.0,"net_income":-26969042.0,"market_cap":null,"profit_margin":-0.00048135606393500096,"operating_margin":-0.08406988274880349,"roa":-7.912750841024919e-05,"gross_margin":0.36224061714199274,"total_equity":268679266959.0,"total_assets":340830168191.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.009576759088520978,"dividend_yield":null,"eps":-54.45018843860237,"revenue":54005502172.0,"operating_income":-3460923705.0,"net_income":-2572228680.0,"market_cap":null,"profit_margin":-0.04762901142568418,"operating_margin":-0.06408465000431697,"roa":-0.007437889334982928,"gross_margin":0.368620215262462,"total_equity":268590726385.0,"total_assets":345827769701.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.12277699529663838,"dividend_yield":null,"eps":-703.7636562963751,"revenue":49608843675.0,"operating_income":-15205160302.0,"net_income":-33245818106.0,"market_cap":null,"profit_margin":-0.6701591015465248,"operating_margin":-0.30650100215221354,"roa":-0.09496535777875263,"gross_margin":0.39553363840827316,"total_equity":270782144698.0,"total_assets":350083639799.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02610160386070638,"dividend_yield":null,"eps":-169.8526020784087,"revenue":49134364105.0,"operating_income":-10875210463.0,"net_income":-8023842469.0,"market_cap":null,"profit_margin":-0.16330408696962215,"operating_margin":-0.22133613940255145,"roa":-0.020926549669495746,"gross_margin":0.39902112961313146,"total_equity":307408024113.0,"total_assets":383428830635.0}],"current_price":8580.0,"change_pct":-0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6340.0},{"date":"2016-10-25","close":6390.0},{"date":"2016-10-26","close":6210.0},{"date":"2016-10-27","close":6350.0},{"date":"2016-10-28","close":6250.0},{"date":"2016-10-31","close":6090.0},{"date":"2016-11-01","close":6060.0},{"date":"2016-11-02","close":5570.0},{"date":"2016-11-03","close":5610.0},{"date":"2016-11-04","close":5620.0},{"date":"2016-11-07","close":5820.0},{"date":"2016-11-08","close":5720.0},{"date":"2016-11-09","close":5250.0},{"date":"2016-11-10","close":5790.0},{"date":"2016-11-11","close":5960.0},{"date":"2016-11-14","close":5890.0},{"date":"2016-11-15","close":5790.0},{"date":"2016-11-16","close":5950.0},{"date":"2016-11-17","close":5990.0},{"date":"2016-11-18","close":5960.0},{"date":"2016-11-21","close":5750.0},{"date":"2016-11-22","close":5660.0},{"date":"2016-11-23","close":5430.0},{"date":"2016-11-24","close":5470.0},{"date":"2016-11-25","close":5490.0},{"date":"2016-11-28","close":5310.0},{"date":"2016-11-29","close":5350.0},{"date":"2016-11-30","close":5300.0},{"date":"2016-12-01","close":5230.0},{"date":"2016-12-02","close":5150.0},{"date":"2016-12-05","close":4975.0},{"date":"2016-12-06","close":5000.0},{"date":"2016-12-07","close":5010.0},{"date":"2016-12-08","close":5070.0},{"date":"2016-12-09","close":5170.0},{"date":"2016-12-12","close":5420.0},{"date":"2016-12-13","close":5460.0},{"date":"2016-12-14","close":5410.0},{"date":"2016-12-15","close":5750.0},{"date":"2016-12-16","close":5880.0},{"date":"2016-12-19","close":5800.0},{"date":"2016-12-20","close":5740.0},{"date":"2016-12-21","close":5670.0},{"date":"2016-12-22","close":5610.0},{"date":"2016-12-23","close":5650.0},{"date":"2016-12-26","close":5680.0},{"date":"2016-12-27","close":5650.0},{"date":"2016-12-28","close":5910.0},{"date":"2016-12-29","close":5950.0},{"date":"2017-01-02","close":6090.0},{"date":"2017-01-03","close":6100.0},{"date":"2017-01-04","close":6060.0},{"date":"2017-01-05","close":6220.0},{"date":"2017-01-06","close":6120.0},{"date":"2017-01-09","close":5950.0},{"date":"2017-01-10","close":5800.0},{"date":"2017-01-11","close":5700.0},{"date":"2017-01-12","close":5510.0},{"date":"2017-01-13","close":5550.0},{"date":"2017-01-16","close":5530.0},{"date":"2017-01-17","close":5460.0},{"date":"2017-01-18","close":5480.0},{"date":"2017-01-19","close":5460.0},{"date":"2017-01-20","close":5430.0},{"date":"2017-01-23","close":5270.0},{"date":"2017-01-24","close":5200.0},{"date":"2017-01-25","close":5200.0},{"date":"2017-01-26","close":5320.0},{"date":"2017-01-31","close":5480.0},{"date":"2017-02-01","close":5510.0},{"date":"2017-02-02","close":5370.0},{"date":"2017-02-03","close":5270.0},{"date":"2017-02-06","close":5350.0},{"date":"2017-02-07","close":5390.0},{"date":"2017-02-08","close":5500.0},{"date":"2017-02-09","close":5400.0},{"date":"2017-02-10","close":5420.0},{"date":"2017-02-13","close":5430.0},{"date":"2017-02-14","close":5370.0},{"date":"2017-02-15","close":5560.0},{"date":"2017-02-16","close":5550.0},{"date":"2017-02-17","close":5700.0},{"date":"2017-02-20","close":5720.0},{"date":"2017-02-21","close":5700.0},{"date":"2017-02-22","close":5680.0},{"date":"2017-02-23","close":5600.0},{"date":"2017-02-24","close":5690.0},{"date":"2017-02-27","close":5720.0},{"date":"2017-02-28","close":5720.0},{"date":"2017-03-02","close":5650.0},{"date":"2017-03-03","close":5410.0},{"date":"2017-03-06","close":5410.0},{"date":"2017-03-07","close":5350.0},{"date":"2017-03-08","close":5320.0},{"date":"2017-03-09","close":5320.0},{"date":"2017-03-10","close":5440.0},{"date":"2017-03-13","close":5400.0},{"date":"2017-03-14","close":5400.0},{"date":"2017-03-15","close":5400.0},{"date":"2017-03-16","close":5370.0},{"date":"2017-03-17","close":5390.0},{"date":"2017-03-20","close":5310.0},{"date":"2017-03-21","close":5270.0},{"date":"2017-03-22","close":5280.0},{"date":"2017-03-23","close":5300.0},{"date":"2017-03-24","close":5230.0},{"date":"2017-03-27","close":5540.0},{"date":"2017-03-28","close":5640.0},{"date":"2017-03-29","close":5710.0},{"date":"2017-03-30","close":5800.0},{"date":"2017-03-31","close":5800.0},{"date":"2017-04-03","close":5980.0},{"date":"2017-04-04","close":6030.0},{"date":"2017-04-05","close":5990.0},{"date":"2017-04-06","close":5910.0},{"date":"2017-04-07","close":6180.0},{"date":"2017-04-10","close":5990.0},{"date":"2017-04-11","close":5980.0},{"date":"2017-04-12","close":5930.0},{"date":"2017-04-13","close":5880.0},{"date":"2017-04-14","close":5820.0},{"date":"2017-04-17","close":5930.0},{"date":"2017-04-18","close":5930.0},{"date":"2017-04-19","close":6010.0},{"date":"2017-04-20","close":6050.0},{"date":"2017-04-21","close":6100.0},{"date":"2017-04-24","close":6780.0},{"date":"2017-04-25","close":6970.0},{"date":"2017-04-26","close":6850.0},{"date":"2017-04-27","close":6350.0},{"date":"2017-04-28","close":6320.0},{"date":"2017-05-02","close":6220.0},{"date":"2017-05-04","close":6290.0},{"date":"2017-05-08","close":6440.0},{"date":"2017-05-10","close":6350.0},{"date":"2017-05-11","close":6520.0},{"date":"2017-05-12","close":6490.0},{"date":"2017-05-15","close":6430.0},{"date":"2017-05-16","close":6320.0},{"date":"2017-05-17","close":6450.0},{"date":"2017-05-18","close":6340.0},{"date":"2017-05-19","close":6180.0},{"date":"2017-05-22","close":6030.0},{"date":"2017-05-23","close":6150.0},{"date":"2017-05-24","close":6320.0},{"date":"2017-05-25","close":6220.0},{"date":"2017-05-26","close":6260.0},{"date":"2017-05-29","close":6230.0},{"date":"2017-05-30","close":6340.0},{"date":"2017-05-31","close":6520.0},{"date":"2017-06-01","close":6510.0},{"date":"2017-06-02","close":6750.0},{"date":"2017-06-05","close":7000.0},{"date":"2017-06-07","close":7240.0},{"date":"2017-06-08","close":7110.0},{"date":"2017-06-09","close":7140.0},{"date":"2017-06-12","close":6970.0},{"date":"2017-06-13","close":7110.0},{"date":"2017-06-14","close":7060.0},{"date":"2017-06-15","close":6930.0},{"date":"2017-06-16","close":6820.0},{"date":"2017-06-19","close":6720.0},{"date":"2017-06-20","close":6580.0},{"date":"2017-06-21","close":6650.0},{"date":"2017-06-22","close":6530.0},{"date":"2017-06-23","close":6610.0},{"date":"2017-06-26","close":6570.0},{"date":"2017-06-27","close":6490.0},{"date":"2017-06-28","close":6400.0},{"date":"2017-06-29","close":6300.0},{"date":"2017-06-30","close":6440.0},{"date":"2017-07-03","close":6360.0},{"date":"2017-07-04","close":6310.0},{"date":"2017-07-05","close":6300.0},{"date":"2017-07-06","close":6320.0},{"date":"2017-07-07","close":6350.0},{"date":"2017-07-10","close":6170.0},{"date":"2017-07-11","close":6220.0},{"date":"2017-07-12","close":6070.0},{"date":"2017-07-13","close":6100.0},{"date":"2017-07-14","close":6120.0},{"date":"2017-07-17","close":6100.0},{"date":"2017-07-18","close":6100.0},{"date":"2017-07-19","close":6130.0},{"date":"2017-07-20","close":6260.0},{"date":"2017-07-21","close":6220.0},{"date":"2017-07-24","close":6170.0},{"date":"2017-07-25","close":6080.0},{"date":"2017-07-26","close":6040.0},{"date":"2017-07-27","close":5980.0},{"date":"2017-07-28","close":5820.0},{"date":"2017-07-31","close":5920.0},{"date":"2017-08-01","close":5950.0},{"date":"2017-08-02","close":5990.0},{"date":"2017-08-03","close":5910.0},{"date":"2017-08-04","close":5950.0},{"date":"2017-08-07","close":6090.0},{"date":"2017-08-08","close":6030.0},{"date":"2017-08-09","close":5940.0},{"date":"2017-08-10","close":5970.0},{"date":"2017-08-11","close":5810.0},{"date":"2017-08-14","close":5750.0},{"date":"2017-08-16","close":5850.0},{"date":"2017-08-17","close":5860.0},{"date":"2017-08-18","close":5860.0},{"date":"2017-08-21","close":5850.0},{"date":"2017-08-22","close":5920.0},{"date":"2017-08-23","close":5850.0},{"date":"2017-08-24","close":5900.0},{"date":"2017-08-25","close":5960.0},{"date":"2017-08-28","close":6270.0},{"date":"2017-08-29","close":6430.0},{"date":"2017-08-30","close":6320.0},{"date":"2017-08-31","close":6310.0},{"date":"2017-09-01","close":6380.0},{"date":"2017-09-04","close":6440.0},{"date":"2017-09-05","close":6380.0},{"date":"2017-09-06","close":6340.0},{"date":"2017-09-07","close":6330.0},{"date":"2017-09-08","close":6290.0},{"date":"2017-09-11","close":6330.0},{"date":"2017-09-12","close":6420.0},{"date":"2017-09-13","close":6400.0},{"date":"2017-09-14","close":6440.0},{"date":"2017-09-15","close":6620.0},{"date":"2017-09-18","close":6650.0},{"date":"2017-09-19","close":6630.0},{"date":"2017-09-20","close":6660.0},{"date":"2017-09-21","close":6590.0},{"date":"2017-09-22","close":6330.0},{"date":"2017-09-25","close":6150.0},{"date":"2017-09-26","close":6150.0},{"date":"2017-09-27","close":6190.0},{"date":"2017-09-28","close":6180.0},{"date":"2017-09-29","close":6190.0},{"date":"2017-10-10","close":6140.0},{"date":"2017-10-11","close":6330.0},{"date":"2017-10-12","close":6290.0},{"date":"2017-10-13","close":6330.0},{"date":"2017-10-16","close":6200.0},{"date":"2017-10-17","close":6250.0},{"date":"2017-10-18","close":6210.0},{"date":"2017-10-19","close":6170.0},{"date":"2017-10-20","close":6120.0},{"date":"2017-10-23","close":6050.0},{"date":"2017-10-24","close":6130.0},{"date":"2017-10-25","close":6140.0},{"date":"2017-10-26","close":6050.0},{"date":"2017-10-27","close":6060.0},{"date":"2017-10-30","close":6100.0},{"date":"2017-10-31","close":6120.0},{"date":"2017-11-01","close":6380.0},{"date":"2017-11-02","close":6360.0},{"date":"2017-11-03","close":6450.0},{"date":"2017-11-06","close":6550.0},{"date":"2017-11-07","close":6450.0},{"date":"2017-11-08","close":6550.0},{"date":"2017-11-09","close":7570.0},{"date":"2017-11-10","close":7110.0},{"date":"2017-11-13","close":7150.0},{"date":"2017-11-14","close":7340.0},{"date":"2017-11-15","close":7140.0},{"date":"2017-11-16","close":7300.0},{"date":"2017-11-17","close":7170.0},{"date":"2017-11-20","close":7630.0},{"date":"2017-11-21","close":7570.0},{"date":"2017-11-22","close":7300.0},{"date":"2017-11-23","close":7590.0},{"date":"2017-11-24","close":7450.0},{"date":"2017-11-27","close":7650.0},{"date":"2017-11-28","close":7460.0},{"date":"2017-11-29","close":7480.0},{"date":"2017-11-30","close":7580.0},{"date":"2017-12-01","close":7800.0},{"date":"2017-12-04","close":7800.0},{"date":"2017-12-05","close":7780.0},{"date":"2017-12-06","close":7510.0},{"date":"2017-12-07","close":7190.0},{"date":"2017-12-08","close":7170.0},{"date":"2017-12-11","close":7470.0},{"date":"2017-12-12","close":7240.0},{"date":"2017-12-13","close":7500.0},{"date":"2017-12-14","close":7430.0},{"date":"2017-12-15","close":7400.0},{"date":"2017-12-18","close":7260.0},{"date":"2017-12-19","close":7060.0},{"date":"2017-12-20","close":7020.0},{"date":"2017-12-21","close":6960.0},{"date":"2017-12-22","close":7100.0},{"date":"2017-12-26","close":7200.0},{"date":"2017-12-27","close":7440.0},{"date":"2017-12-28","close":7690.0},{"date":"2018-01-02","close":7942.9336},{"date":"2018-01-03","close":8532.4092},{"date":"2018-01-04","close":8432.498},{"date":"2018-01-05","close":8932.0537},{"date":"2018-01-08","close":8792.1777},{"date":"2018-01-09","close":8352.5693},{"date":"2018-01-10","close":8502.4355},{"date":"2018-01-11","close":9071.9287},{"date":"2018-01-12","close":8992.0},{"date":"2018-01-15","close":8832.1426},{"date":"2018-01-16","close":8712.249},{"date":"2018-01-17","close":8402.5244},{"date":"2018-01-18","close":8932.0537},{"date":"2018-01-19","close":8682.2754},{"date":"2018-01-22","close":8662.293},{"date":"2018-01-23","close":8992.0},{"date":"2018-01-24","close":8762.2041},{"date":"2018-01-25","close":8692.2666},{"date":"2018-01-26","close":9131.876},{"date":"2018-01-29","close":9031.9648},{"date":"2018-01-30","close":8892.0889},{"date":"2018-01-31","close":8582.3643},{"date":"2018-02-01","close":8452.4805},{"date":"2018-02-02","close":8872.1064},{"date":"2018-02-05","close":8442.4893},{"date":"2018-02-06","close":8102.791},{"date":"2018-02-07","close":8152.7466},{"date":"2018-02-08","close":8192.7109},{"date":"2018-02-09","close":8192.7109},{"date":"2018-02-12","close":8842.1338},{"date":"2018-02-13","close":8412.5156},{"date":"2018-02-14","close":8752.2129},{"date":"2018-02-19","close":8792.1777},{"date":"2018-02-20","close":9381.6533},{"date":"2018-02-21","close":9541.5107},{"date":"2018-02-22","close":9121.8848},{"date":"2018-02-23","close":9151.8574},{"date":"2018-02-26","close":8922.0625},{"date":"2018-02-27","close":8922.0625},{"date":"2018-02-28","close":8592.3555},{"date":"2018-03-02","close":8862.1152},{"date":"2018-03-05","close":8572.373},{"date":"2018-03-06","close":8692.2666},{"date":"2018-03-07","close":8652.3027},{"date":"2018-03-08","close":8742.2227},{"date":"2018-03-09","close":8782.1865},{"date":"2018-03-12","close":9261.7598},{"date":"2018-03-13","close":9391.6445},{"date":"2018-03-14","close":9241.7773},{"date":"2018-03-15","close":9951.1465},{"date":"2018-03-16","close":9891.2002},{"date":"2018-03-19","close":9371.6621},{"date":"2018-03-20","close":9391.6445},{"date":"2018-03-21","close":9121.8848},{"date":"2018-03-22","close":8852.124},{"date":"2018-03-23","close":8142.7554},{"date":"2018-03-26","close":8092.7998},{"date":"2018-03-27","close":8132.7646},{"date":"2018-03-28","close":8152.7466},{"date":"2018-03-29","close":8472.4619},{"date":"2018-03-30","close":8522.418},{"date":"2018-04-02","close":8842.1338},{"date":"2018-04-03","close":8862.1152},{"date":"2018-04-04","close":9181.8311},{"date":"2018-04-05","close":9101.9023},{"date":"2018-04-06","close":8772.1953},{"date":"2018-04-09","close":9281.7422},{"date":"2018-04-10","close":9411.627},{"date":"2018-04-11","close":11090.1338},{"date":"2018-04-12","close":11289.9561},{"date":"2018-04-13","close":11789.5107},{"date":"2018-04-16","close":11489.7783},{"date":"2018-04-17","close":11739.5557},{"date":"2018-04-18","close":10840.3555},{"date":"2018-04-19","close":10290.8447},{"date":"2018-04-20","close":10440.7109},{"date":"2018-04-23","close":10390.7559},{"date":"2018-04-24","close":10091.0225},{"date":"2018-04-25","close":10041.0664},{"date":"2018-04-26","close":9961.1377},{"date":"2018-04-27","close":9791.2891},{"date":"2018-04-30","close":10340.7998},{"date":"2018-05-02","close":10041.0664},{"date":"2018-05-03","close":9821.2627},{"date":"2018-05-04","close":10690.4893},{"date":"2018-05-08","close":10590.5781},{"date":"2018-05-09","close":10390.7559},{"date":"2018-05-10","close":10690.4893},{"date":"2018-05-11","close":10990.2227},{"date":"2018-05-14","close":11140.0889},{"date":"2018-05-15","close":10590.5781},{"date":"2018-05-16","close":10840.3555},{"date":"2018-05-17","close":10890.3115},{"date":"2018-05-18","close":10091.0225},{"date":"2018-05-21","close":9471.5732},{"date":"2018-05-23","close":8772.1953},{"date":"2018-05-24","close":8332.5869},{"date":"2018-05-25","close":8282.6309},{"date":"2018-05-28","close":8342.5781},{"date":"2018-05-29","close":8562.3818},{"date":"2018-05-30","close":8372.5508},{"date":"2018-05-31","close":8202.7021},{"date":"2018-06-01","close":8582.3643},{"date":"2018-06-04","close":8452.4805},{"date":"2018-06-05","close":8472.4619},{"date":"2018-06-07","close":8902.0801},{"date":"2018-06-08","close":8592.3555},{"date":"2018-06-11","close":8472.4619},{"date":"2018-06-12","close":8472.4619},{"date":"2018-06-14","close":8152.7466},{"date":"2018-06-15","close":8172.729},{"date":"2018-06-18","close":7972.9067},{"date":"2018-06-19","close":7443.3779},{"date":"2018-06-20","close":7703.1465},{"date":"2018-06-21","close":7603.2354},{"date":"2018-06-22","close":7533.2979},{"date":"2018-06-25","close":7653.1909},{"date":"2018-06-26","close":7773.0845},{"date":"2018-06-27","close":7543.2891},{"date":"2018-06-28","close":7093.689},{"date":"2018-06-29","close":7083.6978},{"date":"2018-07-02","close":6734.0088},{"date":"2018-07-03","close":7093.689},{"date":"2018-07-04","close":7143.6445},{"date":"2018-07-05","close":6883.8755},{"date":"2018-07-06","close":7003.769},{"date":"2018-07-09","close":7033.7422},{"date":"2018-07-10","close":7193.6001},{"date":"2018-07-11","close":7023.751},{"date":"2018-07-12","close":7143.6445},{"date":"2018-07-13","close":7233.5645},{"date":"2018-07-16","close":7193.6001},{"date":"2018-07-17","close":7163.6265},{"date":"2018-07-18","close":7013.7603},{"date":"2018-07-19","close":6803.9468},{"date":"2018-07-20","close":6783.9644},{"date":"2018-07-23","close":6404.3022},{"date":"2018-07-24","close":6524.1958},{"date":"2018-07-25","close":6244.4443},{"date":"2018-07-26","close":6524.1958},{"date":"2018-07-27","close":6634.0977},{"date":"2018-07-30","close":6704.0356},{"date":"2018-07-31","close":6843.9111},{"date":"2018-08-01","close":6873.8843},{"date":"2018-08-02","close":6813.938},{"date":"2018-08-03","close":6893.8667},{"date":"2018-08-06","close":7133.6533},{"date":"2018-08-07","close":7193.6001},{"date":"2018-08-08","close":7173.6177},{"date":"2018-08-09","close":7053.7246},{"date":"2018-08-10","close":7073.7065},{"date":"2018-08-13","close":6714.0269},{"date":"2018-08-14","close":6803.9468},{"date":"2018-08-16","close":6614.1157},{"date":"2018-08-17","close":7003.769},{"date":"2018-08-20","close":7093.689},{"date":"2018-08-21","close":7303.5024},{"date":"2018-08-22","close":7183.6089},{"date":"2018-08-23","close":7343.4668},{"date":"2018-08-24","close":7443.3779},{"date":"2018-08-27","close":7513.3154},{"date":"2018-08-28","close":7523.3066},{"date":"2018-08-29","close":7403.4136},{"date":"2018-08-30","close":7383.4312},{"date":"2018-08-31","close":7613.2266},{"date":"2018-09-03","close":7663.1821},{"date":"2018-09-04","close":7713.1377},{"date":"2018-09-05","close":7713.1377},{"date":"2018-09-06","close":7593.2446},{"date":"2018-09-07","close":7563.271},{"date":"2018-09-10","close":7733.1201},{"date":"2018-09-11","close":7753.1021},{"date":"2018-09-12","close":7942.9336},{"date":"2018-09-13","close":8002.8799},{"date":"2018-09-14","close":7922.9512},{"date":"2018-09-17","close":7733.1201},{"date":"2018-09-18","close":7813.0488},{"date":"2018-09-19","close":8022.8623},{"date":"2018-09-20","close":8112.7822},{"date":"2018-09-21","close":8052.8354},{"date":"2018-09-27","close":8272.6396},{"date":"2018-09-28","close":8532.4092},{"date":"2018-10-01","close":9141.8672},{"date":"2018-10-02","close":8622.3291},{"date":"2018-10-04","close":8212.6934},{"date":"2018-10-05","close":7853.0132},{"date":"2018-10-08","close":7523.3066},{"date":"2018-10-10","close":7353.458},{"date":"2018-10-11","close":6873.8843},{"date":"2018-10-12","close":7103.6802},{"date":"2018-10-15","close":6933.8311},{"date":"2018-10-16","close":7243.5557},{"date":"2018-10-17","close":7403.4136},{"date":"2018-10-18","close":7493.3335},{"date":"2018-10-19","close":7583.2534},{"date":"2018-10-22","close":7703.1465},{"date":"2018-10-23","close":7283.52},{"date":"2018-10-24","close":7143.6445},{"date":"2018-10-25","close":7003.769},{"date":"2018-10-26","close":6634.0977},{"date":"2018-10-29","close":6094.5776},{"date":"2018-10-30","close":6384.3198},{"date":"2018-10-31","close":6424.2847},{"date":"2018-11-01","close":6534.1865},{"date":"2018-11-02","close":6813.938},{"date":"2018-11-05","close":7173.6177},{"date":"2018-11-06","close":7353.458},{"date":"2018-11-07","close":7223.5732},{"date":"2018-11-08","close":7223.5732},{"date":"2018-11-09","close":7103.6802},{"date":"2018-11-12","close":7033.7422},{"date":"2018-11-13","close":7223.5732},{"date":"2018-11-14","close":7193.6001},{"date":"2018-11-15","close":7143.6445},{"date":"2018-11-16","close":7113.6714},{"date":"2018-11-19","close":7183.6089},{"date":"2018-11-20","close":7143.6445},{"date":"2018-11-21","close":7203.5913},{"date":"2018-11-22","close":7083.6978},{"date":"2018-11-23","close":6983.7866},{"date":"2018-11-26","close":7013.7603},{"date":"2018-11-27","close":7323.4844},{"date":"2018-11-28","close":7333.4756},{"date":"2018-11-29","close":7343.4668},{"date":"2018-11-30","close":7223.5732},{"date":"2018-12-03","close":7473.3511},{"date":"2018-12-04","close":7263.5376},{"date":"2018-12-05","close":7393.4224},{"date":"2018-12-06","close":7123.6621},{"date":"2018-12-07","close":6993.7778},{"date":"2018-12-10","close":6594.1333},{"date":"2018-12-11","close":6374.3291},{"date":"2018-12-12","close":6524.1958},{"date":"2018-12-13","close":6594.1333},{"date":"2018-12-14","close":6414.2935},{"date":"2018-12-17","close":6174.5068},{"date":"2018-12-18","close":6094.5776},{"date":"2018-12-19","close":6174.5068},{"date":"2018-12-20","close":6254.4355},{"date":"2018-12-21","close":6264.4268},{"date":"2018-12-24","close":6184.498},{"date":"2018-12-26","close":6074.5957},{"date":"2018-12-27","close":6224.4624},{"date":"2018-12-28","close":6404.3022},{"date":"2019-01-02","close":6254.4355},{"date":"2019-01-03","close":6164.5156},{"date":"2019-01-04","close":6833.9199},{"date":"2019-01-07","close":7403.4136},{"date":"2019-01-08","close":7193.6001},{"date":"2019-01-09","close":7173.6177},{"date":"2019-01-10","close":7103.6802},{"date":"2019-01-11","close":6953.8135},{"date":"2019-01-14","close":7013.7603},{"date":"2019-01-15","close":7123.6621},{"date":"2019-01-16","close":6923.8398},{"date":"2019-01-17","close":6734.0088},{"date":"2019-01-18","close":7033.7422},{"date":"2019-01-21","close":7023.751},{"date":"2019-01-22","close":7203.5913},{"date":"2019-01-23","close":7193.6001},{"date":"2019-01-24","close":7313.4932},{"date":"2019-01-25","close":7173.6177},{"date":"2019-01-28","close":7383.4312},{"date":"2019-01-29","close":7233.5645},{"date":"2019-01-30","close":7083.6978},{"date":"2019-01-31","close":7243.5557},{"date":"2019-02-01","close":7153.6357},{"date":"2019-02-07","close":7513.3154},{"date":"2019-02-08","close":7683.1646},{"date":"2019-02-11","close":8002.8799},{"date":"2019-02-12","close":8042.8447},{"date":"2019-02-13","close":8242.667},{"date":"2019-02-14","close":8172.729},{"date":"2019-02-15","close":8052.8354},{"date":"2019-02-18","close":8332.5869},{"date":"2019-02-19","close":8212.6934},{"date":"2019-02-20","close":8062.8267},{"date":"2019-02-21","close":8032.8535},{"date":"2019-02-22","close":8092.7998},{"date":"2019-02-25","close":8022.8623},{"date":"2019-02-26","close":8002.8799},{"date":"2019-02-27","close":8192.7109},{"date":"2019-02-28","close":7912.96},{"date":"2019-03-04","close":8622.3291},{"date":"2019-03-05","close":8462.4707},{"date":"2019-03-06","close":8312.6045},{"date":"2019-03-07","close":8182.7202},{"date":"2019-03-08","close":8222.6846},{"date":"2019-03-11","close":8222.6846},{"date":"2019-03-12","close":8172.729},{"date":"2019-03-13","close":8452.4805},{"date":"2019-03-14","close":8392.5332},{"date":"2019-03-15","close":8082.8091},{"date":"2019-03-18","close":7942.9336},{"date":"2019-03-19","close":7823.04},{"date":"2019-03-20","close":7942.9336},{"date":"2019-03-21","close":7813.0488},{"date":"2019-03-22","close":7753.1021},{"date":"2019-03-25","close":7643.2002},{"date":"2019-03-26","close":7643.2002},{"date":"2019-03-27","close":7423.3955},{"date":"2019-03-28","close":7183.6089},{"date":"2019-03-29","close":7323.4844},{"date":"2019-04-01","close":7733.1201},{"date":"2019-04-02","close":7513.3154},{"date":"2019-04-03","close":7663.1821},{"date":"2019-04-04","close":7643.2002},{"date":"2019-04-05","close":7743.1113},{"date":"2019-04-08","close":7743.1113},{"date":"2019-04-09","close":7693.1558},{"date":"2019-04-10","close":8062.8267},{"date":"2019-04-11","close":7972.9067},{"date":"2019-04-12","close":7922.9512},{"date":"2019-04-15","close":7843.0225},{"date":"2019-04-16","close":7863.0044},{"date":"2019-04-17","close":7872.9956},{"date":"2019-04-18","close":7623.2178},{"date":"2019-04-19","close":7803.0576},{"date":"2019-04-22","close":8002.8799},{"date":"2019-04-23","close":7843.0225},{"date":"2019-04-24","close":7723.1289},{"date":"2019-04-25","close":7823.04},{"date":"2019-04-26","close":7573.2622},{"date":"2019-04-29","close":7613.2266},{"date":"2019-04-30","close":8042.8447},{"date":"2019-05-02","close":8012.8711},{"date":"2019-05-03","close":8042.8447},{"date":"2019-05-07","close":7932.9424},{"date":"2019-05-08","close":7823.04},{"date":"2019-05-09","close":7573.2622},{"date":"2019-05-10","close":7413.4043},{"date":"2019-05-13","close":7093.689},{"date":"2019-05-14","close":7083.6978},{"date":"2019-05-15","close":7233.5645},{"date":"2019-05-16","close":7133.6533},{"date":"2019-05-17","close":6993.7778},{"date":"2019-05-20","close":6783.9644},{"date":"2019-05-21","close":6843.9111},{"date":"2019-05-22","close":6943.8223},{"date":"2019-05-23","close":6833.9199},{"date":"2019-05-24","close":6734.0088},{"date":"2019-05-27","close":6714.0269},{"date":"2019-05-28","close":7003.769},{"date":"2019-05-29","close":6833.9199},{"date":"2019-05-30","close":6843.9111},{"date":"2019-05-31","close":6903.8579},{"date":"2019-06-03","close":6893.8667},{"date":"2019-06-04","close":6963.8047},{"date":"2019-06-05","close":6943.8223},{"date":"2019-06-07","close":7033.7422},{"date":"2019-06-10","close":7093.689},{"date":"2019-06-11","close":7263.5376},{"date":"2019-06-12","close":7183.6089},{"date":"2019-06-13","close":7263.5376},{"date":"2019-06-14","close":7243.5557},{"date":"2019-06-17","close":7093.689},{"date":"2019-06-18","close":7103.6802},{"date":"2019-06-19","close":7083.6978},{"date":"2019-06-20","close":7213.582},{"date":"2019-06-21","close":7103.6802},{"date":"2019-06-24","close":7093.689},{"date":"2019-06-25","close":6973.7954},{"date":"2019-06-26","close":6993.7778},{"date":"2019-06-27","close":6863.8936},{"date":"2019-06-28","close":6714.0269},{"date":"2019-07-01","close":6863.8936},{"date":"2019-07-02","close":6913.8491},{"date":"2019-07-03","close":6793.9556},{"date":"2019-07-04","close":6684.0532},{"date":"2019-07-05","close":6734.0088},{"date":"2019-07-08","close":6434.2754},{"date":"2019-07-09","close":6204.48},{"date":"2019-07-10","close":6294.3999},{"date":"2019-07-11","close":6384.3198},{"date":"2019-07-12","close":6444.2666},{"date":"2019-07-15","close":6344.3555},{"date":"2019-07-16","close":6394.311},{"date":"2019-07-17","close":6434.2754},{"date":"2019-07-18","close":6414.2935},{"date":"2019-07-19","close":6504.2134},{"date":"2019-07-22","close":6494.2222},{"date":"2019-07-23","close":6414.2935},{"date":"2019-07-24","close":6414.2935},{"date":"2019-07-25","close":6444.2666},{"date":"2019-07-26","close":6404.3022},{"date":"2019-07-29","close":5994.6665},{"date":"2019-07-30","close":5994.6665},{"date":"2019-07-31","close":6174.5068},{"date":"2019-08-01","close":6244.4443},{"date":"2019-08-02","close":6114.5601},{"date":"2019-08-05","close":5415.1821},{"date":"2019-08-06","close":5015.5376},{"date":"2019-08-07","close":5235.3423},{"date":"2019-08-08","close":5435.1646},{"date":"2019-08-09","close":5475.1289},{"date":"2019-08-12","close":5545.0669},{"date":"2019-08-13","close":5545.0669},{"date":"2019-08-14","close":5515.0933},{"date":"2019-08-16","close":5425.1733},{"date":"2019-08-19","close":5425.1733},{"date":"2019-08-20","close":5624.9956},{"date":"2019-08-21","close":5744.8892},{"date":"2019-08-22","close":5724.9067},{"date":"2019-08-23","close":5664.96},{"date":"2019-08-26","close":5375.2178},{"date":"2019-08-27","close":5395.2002},{"date":"2019-08-28","close":5595.0225},{"date":"2019-08-29","close":5704.9243},{"date":"2019-08-30","close":5874.7734},{"date":"2019-09-02","close":5894.7554},{"date":"2019-09-03","close":5984.6758},{"date":"2019-09-04","close":6064.6045},{"date":"2019-09-05","close":6044.6221},{"date":"2019-09-06","close":6064.6045},{"date":"2019-09-09","close":5974.6846},{"date":"2019-09-10","close":6014.6489},{"date":"2019-09-11","close":6034.6313},{"date":"2019-09-16","close":6104.5688},{"date":"2019-09-17","close":6174.5068},{"date":"2019-09-18","close":6134.5425},{"date":"2019-09-19","close":6094.5776},{"date":"2019-09-20","close":6084.5869},{"date":"2019-09-23","close":6044.6221},{"date":"2019-09-24","close":6124.5513},{"date":"2019-09-25","close":5934.7202},{"date":"2019-09-26","close":6004.6577},{"date":"2019-09-27","close":6174.5068},{"date":"2019-09-30","close":6224.4624},{"date":"2019-10-01","close":6404.3022},{"date":"2019-10-02","close":6204.48},{"date":"2019-10-04","close":6074.5957},{"date":"2019-10-07","close":6254.4355},{"date":"2019-10-08","close":6124.5513},{"date":"2019-10-10","close":6114.5601},{"date":"2019-10-11","close":6204.48},{"date":"2019-10-14","close":6184.498},{"date":"2019-10-15","close":6334.3643},{"date":"2019-10-16","close":6354.3467},{"date":"2019-10-17","close":6244.4443},{"date":"2019-10-18","close":6194.4888},{"date":"2019-10-21","close":6114.5601},{"date":"2019-10-22","close":6074.5957},{"date":"2019-10-23","close":6474.2402},{"date":"2019-10-24","close":6184.498},{"date":"2019-10-25","close":6134.5425},{"date":"2019-10-28","close":6424.2847},{"date":"2019-10-29","close":6484.231},{"date":"2019-10-30","close":6404.3022},{"date":"2019-10-31","close":6574.1514},{"date":"2019-11-01","close":6753.9912},{"date":"2019-11-04","close":7163.6265},{"date":"2019-11-05","close":8042.8447},{"date":"2019-11-06","close":7603.2354},{"date":"2019-11-07","close":7323.4844},{"date":"2019-11-08","close":7023.751},{"date":"2019-11-11","close":7143.6445},{"date":"2019-11-12","close":6943.8223},{"date":"2019-11-13","close":7203.5913},{"date":"2019-11-14","close":6953.8135},{"date":"2019-11-15","close":6963.8047},{"date":"2019-11-18","close":6973.7954},{"date":"2019-11-19","close":6694.0444},{"date":"2019-11-20","close":6564.1602},{"date":"2019-11-21","close":6434.2754},{"date":"2019-11-22","close":6424.2847},{"date":"2019-11-25","close":6564.1602},{"date":"2019-11-26","close":6634.0977},{"date":"2019-11-27","close":6684.0532},{"date":"2019-11-28","close":6773.9731},{"date":"2019-11-29","close":6594.1333},{"date":"2019-12-02","close":6534.1865},{"date":"2019-12-03","close":6654.0801},{"date":"2019-12-04","close":6654.0801},{"date":"2019-12-05","close":6644.0889},{"date":"2019-12-06","close":6953.8135},{"date":"2019-12-09","close":6913.8491},{"date":"2019-12-10","close":6983.7866},{"date":"2019-12-11","close":6863.8936},{"date":"2019-12-12","close":6843.9111},{"date":"2019-12-13","close":6843.9111},{"date":"2019-12-16","close":6943.8223},{"date":"2019-12-17","close":6863.8936},{"date":"2019-12-18","close":6793.9556},{"date":"2019-12-19","close":6863.8936},{"date":"2019-12-20","close":6823.9287},{"date":"2019-12-23","close":6813.938},{"date":"2019-12-24","close":6714.0269},{"date":"2019-12-26","close":6734.0088},{"date":"2019-12-27","close":6963.8047},{"date":"2019-12-30","close":7233.5645},{"date":"2020-01-02","close":7313.4932},{"date":"2020-01-03","close":7223.5732},{"date":"2020-01-06","close":6943.8223},{"date":"2020-01-07","close":7243.5557},{"date":"2020-01-08","close":6773.9731},{"date":"2020-01-09","close":6913.8491},{"date":"2020-01-10","close":7033.7422},{"date":"2020-01-13","close":6983.7866},{"date":"2020-01-14","close":6913.8491},{"date":"2020-01-15","close":6933.8311},{"date":"2020-01-16","close":6913.8491},{"date":"2020-01-17","close":6983.7866},{"date":"2020-01-20","close":7133.6533},{"date":"2020-01-21","close":7203.5913},{"date":"2020-01-22","close":7373.4399},{"date":"2020-01-23","close":7593.2446},{"date":"2020-01-28","close":7703.1465},{"date":"2020-01-29","close":7123.6621},{"date":"2020-01-30","close":7003.769},{"date":"2020-01-31","close":6624.1069},{"date":"2020-02-03","close":6464.249},{"date":"2020-02-04","close":6574.1514},{"date":"2020-02-05","close":8542.4004},{"date":"2020-02-06","close":9961.1377},{"date":"2020-02-07","close":8792.1777},{"date":"2020-02-10","close":7872.9956},{"date":"2020-02-11","close":7503.3247},{"date":"2020-02-12","close":6933.8311},{"date":"2020-02-13","close":6893.8667},{"date":"2020-02-14","close":6893.8667},{"date":"2020-02-17","close":7153.6357},{"date":"2020-02-18","close":8222.6846},{"date":"2020-02-19","close":9151.8574},{"date":"2020-02-20","close":8132.7646},{"date":"2020-02-21","close":8992.0},{"date":"2020-02-24","close":8842.1338},{"date":"2020-02-25","close":7843.0225},{"date":"2020-02-26","close":7902.9688},{"date":"2020-02-27","close":7503.3247},{"date":"2020-02-28","close":7353.458},{"date":"2020-03-02","close":7223.5732},{"date":"2020-03-03","close":8662.293},{"date":"2020-03-04","close":8022.8623},{"date":"2020-03-05","close":8062.8267},{"date":"2020-03-06","close":8122.7734},{"date":"2020-03-09","close":8122.7734},{"date":"2020-03-10","close":7853.0132},{"date":"2020-03-11","close":8052.8354},{"date":"2020-03-12","close":8052.8354},{"date":"2020-03-13","close":7942.9336},{"date":"2020-03-16","close":8012.8711},{"date":"2020-03-17","close":7843.0225},{"date":"2020-03-18","close":7793.0669},{"date":"2020-03-19","close":6604.1245},{"date":"2020-03-20","close":7872.9956},{"date":"2020-03-23","close":8332.5869},{"date":"2020-03-24","close":8542.4004},{"date":"2020-03-25","close":9601.458},{"date":"2020-03-26","close":12438.9336},{"date":"2020-03-27","close":12988.4443},{"date":"2020-03-30","close":14736.8887},{"date":"2020-03-31","close":14387.2002},{"date":"2020-04-01","close":12139.2002},{"date":"2020-04-02","close":11839.4668},{"date":"2020-04-03","close":15386.3115},{"date":"2020-04-06","close":19982.2227},{"date":"2020-04-07","close":19982.2227},{"date":"2020-04-08","close":20431.8223},{"date":"2020-04-09","close":20431.8223},{"date":"2020-04-10","close":23728.8887},{"date":"2020-04-13","close":21980.4453},{"date":"2020-04-14","close":19182.9336},{"date":"2020-04-16","close":15785.9561},{"date":"2020-04-17","close":16235.5557},{"date":"2020-04-20","close":18933.1562},{"date":"2020-04-21","close":18333.6895},{"date":"2020-04-22","close":18683.377},{"date":"2020-04-23","close":18733.334},{"date":"2020-04-24","close":18183.8223},{"date":"2020-04-27","close":18033.9551},{"date":"2020-04-28","close":17034.8438},{"date":"2020-04-29","close":16685.1562},{"date":"2020-05-04","close":19232.8887},{"date":"2020-05-06","close":19083.0215},{"date":"2020-05-07","close":18933.1562},{"date":"2020-05-08","close":19033.0664},{"date":"2020-05-11","close":19232.8887},{"date":"2020-05-12","close":19882.3105},{"date":"2020-05-13","close":20082.1328},{"date":"2020-05-14","close":22280.1777},{"date":"2020-05-15","close":20281.9551},{"date":"2020-05-18","close":19682.4883},{"date":"2020-05-19","close":20132.0898},{"date":"2020-05-20","close":20082.1328},{"date":"2020-05-21","close":19932.2676},{"date":"2020-05-22","close":19982.2227},{"date":"2020-05-25","close":20182.0449},{"date":"2020-05-26","close":20631.6445},{"date":"2020-05-27","close":20581.6895},{"date":"2020-05-28","close":20431.8223},{"date":"2020-05-29","close":21680.7109},{"date":"2020-06-01","close":21231.1113},{"date":"2020-06-02","close":20581.6895},{"date":"2020-06-03","close":19882.3105},{"date":"2020-06-04","close":19932.2676},{"date":"2020-06-05","close":20431.8223},{"date":"2020-06-08","close":20931.377},{"date":"2020-06-09","close":27175.8223},{"date":"2020-06-10","close":29423.8223},{"date":"2020-06-11","close":31022.4004},{"date":"2020-06-12","close":30472.8887},{"date":"2020-06-15","close":34269.5117},{"date":"2020-06-16","close":31671.8223},{"date":"2020-06-17","close":29224.0},{"date":"2020-06-18","close":30722.666},{"date":"2020-06-19","close":30123.1992},{"date":"2020-06-22","close":30173.1562},{"date":"2020-06-23","close":29973.334},{"date":"2020-06-24","close":28974.2227},{"date":"2020-06-25","close":28974.2227},{"date":"2020-06-26","close":28924.2676},{"date":"2020-06-29","close":28674.4883},{"date":"2020-06-30","close":30173.1562},{"date":"2020-07-01","close":29224.0},{"date":"2020-07-02","close":29273.9551},{"date":"2020-07-03","close":29523.7344},{"date":"2020-07-06","close":31022.4004},{"date":"2020-07-07","close":37916.2656},{"date":"2020-07-08","close":39364.9766},{"date":"2020-07-09","close":41113.4219},{"date":"2020-07-10","close":48606.7539},{"date":"2020-07-13","close":60246.3984},{"date":"2020-07-14","close":62444.4453},{"date":"2020-07-15","close":62544.3555},{"date":"2020-07-16","close":63043.9102},{"date":"2020-07-17","close":72935.1094},{"date":"2020-07-20","close":94815.6484},{"date":"2020-07-21","close":94815.6484},{"date":"2020-07-22","close":122890.6641},{"date":"2020-07-23","close":122890.6641},{"date":"2020-07-24","close":104906.6641},{"date":"2020-07-27","close":73434.6641},{"date":"2020-07-28","close":71536.3594},{"date":"2020-07-29","close":74933.3359},{"date":"2020-07-30","close":85923.5547},{"date":"2020-07-31","close":68938.6641},{"date":"2020-08-03","close":73434.6641},{"date":"2020-08-04","close":74933.3359},{"date":"2020-08-05","close":78630.0469},{"date":"2020-08-06","close":77331.2031},{"date":"2020-08-07","close":76032.3594},{"date":"2020-08-10","close":75532.7969},{"date":"2020-08-11","close":76831.6484},{"date":"2020-08-12","close":71736.1797},{"date":"2020-08-13","close":75033.2422},{"date":"2020-08-14","close":75033.2422},{"date":"2020-08-18","close":83425.7812},{"date":"2020-08-19","close":83425.7812},{"date":"2020-08-20","close":93117.1562},{"date":"2020-08-21","close":90919.1094},{"date":"2020-08-24","close":100410.6641},{"date":"2020-08-25","close":113898.6641},{"date":"2020-08-26","close":112899.5547},{"date":"2020-08-27","close":111400.8906},{"date":"2020-08-28","close":110901.3359},{"date":"2020-08-31","close":136378.6719},{"date":"2020-09-01","close":146869.3281},{"date":"2020-09-02","close":157859.5625},{"date":"2020-09-03","close":156360.8906},{"date":"2020-09-04","close":145870.2188},{"date":"2020-09-07","close":148368.0},{"date":"2020-09-08","close":139875.5625},{"date":"2020-09-09","close":139376.0},{"date":"2020-09-10","close":140874.6719},{"date":"2020-09-11","close":153363.5625},{"date":"2020-09-14","close":146369.7812},{"date":"2020-09-15","close":146369.7812},{"date":"2020-09-16","close":153863.1094},{"date":"2020-09-17","close":152364.4375},{"date":"2020-09-18","close":197824.0},{"date":"2020-09-21","close":193328.0},{"date":"2020-09-22","close":165852.4375},{"date":"2020-09-23","close":164853.3281},{"date":"2020-09-24","close":149866.6719},{"date":"2020-09-25","close":135879.1094},{"date":"2020-09-28","close":133381.3281},{"date":"2020-09-29","close":126387.5547},{"date":"2020-10-05","close":126887.1094},{"date":"2020-10-06","close":133880.8906},{"date":"2020-10-07","close":135379.5625},{"date":"2020-10-08","close":139875.5625},{"date":"2020-10-12","close":133381.3281},{"date":"2020-10-13","close":122391.1094},{"date":"2020-10-14","close":125888.0},{"date":"2020-10-15","close":124888.8906},{"date":"2020-10-16","close":118894.2266},{"date":"2020-10-19","close":128385.7812},{"date":"2020-10-20","close":125388.4453},{"date":"2020-10-21","close":135379.5625},{"date":"2020-10-22","close":136378.6719},{"date":"2020-10-23","close":138876.4375},{"date":"2020-10-26","close":136378.6719},{"date":"2020-10-27","close":126887.1094},{"date":"2020-10-28","close":130883.5547},{"date":"2020-10-29","close":129884.4453},{"date":"2020-10-30","close":125388.4453},{"date":"2020-11-02","close":125888.0},{"date":"2020-11-03","close":134380.4375},{"date":"2020-11-04","close":134380.4375},{"date":"2020-11-05","close":134880.0},{"date":"2020-11-06","close":132881.7812},{"date":"2020-11-09","close":133880.8906},{"date":"2020-11-10","close":128385.7812},{"date":"2020-11-11","close":123390.2266},{"date":"2020-11-12","close":104906.6641},{"date":"2020-11-13","close":125888.0},{"date":"2020-11-16","close":130384.0},{"date":"2020-11-17","close":125888.0},{"date":"2020-11-18","close":120392.8906},{"date":"2020-11-19","close":122890.6641},{"date":"2020-11-20","close":122890.6641},{"date":"2020-11-23","close":119393.7812},{"date":"2020-11-24","close":120392.8906},{"date":"2020-11-25","close":118894.2266},{"date":"2020-11-26","close":128385.7812},{"date":"2020-11-27","close":128385.7812},{"date":"2020-11-30","close":131882.6719},{"date":"2020-12-01","close":143872.0},{"date":"2020-12-02","close":177342.2188},{"date":"2020-12-03","close":178840.8906},{"date":"2020-12-04","close":188332.4531},{"date":"2020-12-07","close":188332.4531},{"date":"2020-12-08","close":188332.4531},{"date":"2020-12-09","close":190830.2188},{"date":"2020-12-10","close":190330.6719},{"date":"2020-12-11","close":156860.4375},{"date":"2020-12-14","close":158858.6719},{"date":"2020-12-15","close":146869.3281},{"date":"2020-12-16","close":145870.2188},{"date":"2020-12-17","close":150366.2188},{"date":"2020-12-18","close":149367.1094},{"date":"2020-12-21","close":122391.1094},{"date":"2020-12-22","close":120392.8906},{"date":"2020-12-23","close":113399.1094},{"date":"2020-12-24","close":118894.2266},{"date":"2020-12-28","close":112400.0},{"date":"2020-12-29","close":120500.0},{"date":"2020-12-30","close":124000.0},{"date":"2021-01-04","close":122000.0},{"date":"2021-01-05","close":118500.0},{"date":"2021-01-06","close":121500.0},{"date":"2021-01-07","close":131500.0},{"date":"2021-01-08","close":131500.0},{"date":"2021-01-11","close":120000.0},{"date":"2021-01-12","close":118500.0},{"date":"2021-01-13","close":117000.0},{"date":"2021-01-14","close":118000.0},{"date":"2021-01-15","close":116500.0},{"date":"2021-01-18","close":101000.0},{"date":"2021-01-19","close":96800.0},{"date":"2021-01-20","close":98000.0},{"date":"2021-01-21","close":102000.0},{"date":"2021-01-22","close":99900.0},{"date":"2021-01-25","close":99800.0},{"date":"2021-01-26","close":92500.0},{"date":"2021-01-27","close":89600.0},{"date":"2021-01-28","close":86900.0},{"date":"2021-01-29","close":81000.0},{"date":"2021-02-01","close":85100.0},{"date":"2021-02-02","close":85800.0},{"date":"2021-02-03","close":89300.0},{"date":"2021-02-04","close":81800.0},{"date":"2021-02-05","close":79800.0},{"date":"2021-02-08","close":77300.0},{"date":"2021-02-09","close":78100.0},{"date":"2021-02-10","close":78300.0},{"date":"2021-02-15","close":81600.0},{"date":"2021-02-16","close":78400.0},{"date":"2021-02-17","close":78300.0},{"date":"2021-02-18","close":75500.0},{"date":"2021-02-19","close":79000.0},{"date":"2021-02-22","close":83200.0},{"date":"2021-02-23","close":82700.0},{"date":"2021-02-24","close":79100.0},{"date":"2021-02-25","close":84500.0},{"date":"2021-02-26","close":83800.0},{"date":"2021-03-02","close":90900.0},{"date":"2021-03-03","close":94000.0},{"date":"2021-03-04","close":90000.0},{"date":"2021-03-05","close":94400.0},{"date":"2021-03-08","close":95000.0},{"date":"2021-03-09","close":98000.0},{"date":"2021-03-10","close":97800.0},{"date":"2021-03-11","close":94600.0},{"date":"2021-03-12","close":91500.0},{"date":"2021-03-15","close":95000.0},{"date":"2021-03-16","close":110000.0},{"date":"2021-03-17","close":103500.0},{"date":"2021-03-18","close":105500.0},{"date":"2021-03-19","close":111000.0},{"date":"2021-03-22","close":114000.0},{"date":"2021-03-23","close":104500.0},{"date":"2021-03-24","close":100500.0},{"date":"2021-03-25","close":94800.0},{"date":"2021-03-26","close":92000.0},{"date":"2021-03-29","close":91200.0},{"date":"2021-03-30","close":91500.0},{"date":"2021-03-31","close":85100.0},{"date":"2021-04-01","close":82900.0},{"date":"2021-04-02","close":81300.0},{"date":"2021-04-05","close":85300.0},{"date":"2021-04-06","close":84200.0},{"date":"2021-04-07","close":85900.0},{"date":"2021-04-08","close":88900.0},{"date":"2021-04-09","close":89100.0},{"date":"2021-04-12","close":90800.0},{"date":"2021-04-13","close":90100.0},{"date":"2021-04-14","close":90000.0},{"date":"2021-04-15","close":90400.0},{"date":"2021-04-16","close":89800.0},{"date":"2021-04-19","close":101000.0},{"date":"2021-04-20","close":101000.0},{"date":"2021-04-21","close":103000.0},{"date":"2021-04-22","close":100500.0},{"date":"2021-04-23","close":99900.0},{"date":"2021-04-26","close":94400.0},{"date":"2021-04-27","close":80500.0},{"date":"2021-04-28","close":80000.0},{"date":"2021-04-29","close":74200.0},{"date":"2021-04-30","close":69800.0},{"date":"2021-05-03","close":61300.0},{"date":"2021-05-04","close":60200.0},{"date":"2021-05-06","close":63000.0},{"date":"2021-05-07","close":64300.0},{"date":"2021-05-10","close":75100.0},{"date":"2021-05-11","close":70600.0},{"date":"2021-05-12","close":67700.0},{"date":"2021-05-13","close":66200.0},{"date":"2021-05-14","close":65600.0},{"date":"2021-05-17","close":67300.0},{"date":"2021-05-18","close":69200.0},{"date":"2021-05-20","close":65700.0},{"date":"2021-05-21","close":65800.0},{"date":"2021-05-24","close":64600.0},{"date":"2021-05-25","close":66700.0},{"date":"2021-05-26","close":66200.0},{"date":"2021-05-27","close":68100.0},{"date":"2021-05-28","close":65500.0},{"date":"2021-05-31","close":64700.0},{"date":"2021-06-01","close":64800.0},{"date":"2021-06-02","close":65500.0},{"date":"2021-06-03","close":65700.0},{"date":"2021-06-04","close":64900.0},{"date":"2021-06-07","close":62900.0},{"date":"2021-06-08","close":62200.0},{"date":"2021-06-09","close":61100.0},{"date":"2021-06-10","close":75600.0},{"date":"2021-06-11","close":79300.0},{"date":"2021-06-14","close":75800.0},{"date":"2021-06-15","close":78800.0},{"date":"2021-06-16","close":78300.0},{"date":"2021-06-17","close":81900.0},{"date":"2021-06-18","close":81900.0},{"date":"2021-06-21","close":78100.0},{"date":"2021-06-22","close":79800.0},{"date":"2021-06-23","close":80900.0},{"date":"2021-06-24","close":79900.0},{"date":"2021-06-25","close":91300.0},{"date":"2021-06-28","close":90800.0},{"date":"2021-06-29","close":86500.0},{"date":"2021-06-30","close":86000.0},{"date":"2021-07-01","close":85300.0},{"date":"2021-07-02","close":82700.0},{"date":"2021-07-05","close":95600.0},{"date":"2021-07-06","close":67000.0},{"date":"2021-07-07","close":65200.0},{"date":"2021-07-08","close":65300.0},{"date":"2021-07-09","close":67100.0},{"date":"2021-07-12","close":65300.0},{"date":"2021-07-13","close":64200.0},{"date":"2021-07-14","close":63700.0},{"date":"2021-07-15","close":65000.0},{"date":"2021-07-16","close":66400.0},{"date":"2021-07-19","close":64300.0},{"date":"2021-07-20","close":64600.0},{"date":"2021-07-21","close":64100.0},{"date":"2021-07-22","close":62800.0},{"date":"2021-07-23","close":63700.0},{"date":"2021-07-26","close":64500.0},{"date":"2021-07-27","close":63200.0},{"date":"2021-07-28","close":63600.0},{"date":"2021-07-29","close":65100.0},{"date":"2021-07-30","close":63400.0},{"date":"2021-08-02","close":64500.0},{"date":"2021-08-03","close":63800.0},{"date":"2021-08-04","close":64400.0},{"date":"2021-08-05","close":65100.0},{"date":"2021-08-06","close":66000.0},{"date":"2021-08-09","close":64800.0},{"date":"2021-08-10","close":64200.0},{"date":"2021-08-11","close":64700.0},{"date":"2021-08-12","close":71800.0},{"date":"2021-08-13","close":66800.0},{"date":"2021-08-17","close":67300.0},{"date":"2021-08-18","close":68500.0},{"date":"2021-08-19","close":67300.0},{"date":"2021-08-20","close":66500.0},{"date":"2021-08-23","close":65400.0},{"date":"2021-08-24","close":66300.0},{"date":"2021-08-25","close":66800.0},{"date":"2021-08-26","close":68000.0},{"date":"2021-08-27","close":66400.0},{"date":"2021-08-30","close":70200.0},{"date":"2021-08-31","close":70600.0},{"date":"2021-09-01","close":71900.0},{"date":"2021-09-02","close":69800.0},{"date":"2021-09-03","close":69700.0},{"date":"2021-09-06","close":68700.0},{"date":"2021-09-07","close":67900.0},{"date":"2021-09-08","close":66000.0},{"date":"2021-09-09","close":66600.0},{"date":"2021-09-10","close":67800.0},{"date":"2021-09-13","close":67200.0},{"date":"2021-09-14","close":67400.0},{"date":"2021-09-15","close":67600.0},{"date":"2021-09-16","close":66300.0},{"date":"2021-09-17","close":65600.0},{"date":"2021-09-23","close":64900.0},{"date":"2021-09-24","close":64100.0},{"date":"2021-09-27","close":63700.0},{"date":"2021-09-28","close":63400.0},{"date":"2021-09-29","close":58000.0},{"date":"2021-09-30","close":57200.0},{"date":"2021-10-01","close":57600.0},{"date":"2021-10-05","close":62000.0},{"date":"2021-10-06","close":58900.0},{"date":"2021-10-07","close":62400.0},{"date":"2021-10-08","close":60900.0},{"date":"2021-10-12","close":58100.0},{"date":"2021-10-13","close":58100.0},{"date":"2021-10-14","close":62100.0},{"date":"2021-10-15","close":62300.0},{"date":"2021-10-18","close":60500.0},{"date":"2021-10-19","close":61000.0},{"date":"2021-10-20","close":60800.0},{"date":"2021-10-21","close":59200.0},{"date":"2021-10-22","close":58600.0},{"date":"2021-10-25","close":58600.0},{"date":"2021-10-26","close":59300.0},{"date":"2021-10-27","close":58500.0},{"date":"2021-10-28","close":57000.0},{"date":"2021-10-29","close":51800.0},{"date":"2021-11-01","close":49700.0},{"date":"2021-11-02","close":51300.0},{"date":"2021-11-03","close":50800.0},{"date":"2021-11-04","close":51100.0},{"date":"2021-11-05","close":50000.0},{"date":"2021-11-08","close":46450.0},{"date":"2021-11-09","close":46100.0},{"date":"2021-11-10","close":46800.0},{"date":"2021-11-11","close":45200.0},{"date":"2021-11-12","close":46850.0},{"date":"2021-11-15","close":48150.0},{"date":"2021-11-16","close":47400.0},{"date":"2021-11-17","close":45950.0},{"date":"2021-11-18","close":45000.0},{"date":"2021-11-19","close":45900.0},{"date":"2021-11-22","close":47100.0},{"date":"2021-11-23","close":45200.0},{"date":"2021-11-24","close":36450.0},{"date":"2021-11-25","close":31350.0},{"date":"2021-11-26","close":34600.0},{"date":"2021-11-29","close":33950.0},{"date":"2021-11-30","close":32900.0},{"date":"2021-12-01","close":33550.0},{"date":"2021-12-02","close":34700.0},{"date":"2021-12-03","close":34900.0},{"date":"2021-12-06","close":34050.0},{"date":"2021-12-07","close":33200.0},{"date":"2021-12-08","close":35250.0},{"date":"2021-12-09","close":34900.0},{"date":"2021-12-10","close":33800.0},{"date":"2021-12-13","close":34200.0},{"date":"2021-12-14","close":32950.0},{"date":"2021-12-15","close":34650.0},{"date":"2021-12-16","close":34150.0},{"date":"2021-12-17","close":33200.0},{"date":"2021-12-20","close":33350.0},{"date":"2021-12-21","close":32150.0},{"date":"2021-12-22","close":32450.0},{"date":"2021-12-23","close":31150.0},{"date":"2021-12-24","close":31200.0},{"date":"2021-12-27","close":31750.0},{"date":"2021-12-28","close":32300.0},{"date":"2021-12-29","close":32450.0},{"date":"2021-12-30","close":31950.0},{"date":"2022-01-03","close":32150.0},{"date":"2022-01-04","close":31000.0},{"date":"2022-01-05","close":29700.0},{"date":"2022-01-06","close":28700.0},{"date":"2022-01-07","close":29550.0},{"date":"2022-01-10","close":28700.0},{"date":"2022-01-11","close":29050.0},{"date":"2022-01-12","close":30300.0},{"date":"2022-01-13","close":29150.0},{"date":"2022-01-14","close":26850.0},{"date":"2022-01-17","close":26000.0},{"date":"2022-01-18","close":24600.0},{"date":"2022-01-19","close":24600.0},{"date":"2022-01-20","close":25050.0},{"date":"2022-01-21","close":25250.0},{"date":"2022-01-24","close":25300.0},{"date":"2022-01-25","close":23350.0},{"date":"2022-01-26","close":23350.0},{"date":"2022-01-27","close":23100.0},{"date":"2022-01-28","close":23900.0},{"date":"2022-02-03","close":25650.0},{"date":"2022-02-04","close":24950.0},{"date":"2022-02-07","close":25450.0},{"date":"2022-02-08","close":24250.0},{"date":"2022-02-09","close":24750.0},{"date":"2022-02-10","close":26000.0},{"date":"2022-02-11","close":24800.0},{"date":"2022-02-14","close":23950.0},{"date":"2022-02-15","close":23650.0},{"date":"2022-02-16","close":25000.0},{"date":"2022-02-17","close":24400.0},{"date":"2022-02-18","close":24000.0},{"date":"2022-02-21","close":24000.0},{"date":"2022-02-22","close":23650.0},{"date":"2022-02-23","close":23650.0},{"date":"2022-02-24","close":24350.0},{"date":"2022-02-25","close":29050.0},{"date":"2022-02-28","close":29050.0},{"date":"2022-03-02","close":35550.0},{"date":"2022-03-03","close":35100.0},{"date":"2022-03-04","close":35100.0},{"date":"2022-03-07","close":40300.0},{"date":"2022-03-08","close":49250.0},{"date":"2022-03-10","close":49250.0},{"date":"2022-03-11","close":47250.0},{"date":"2022-03-14","close":36750.0},{"date":"2022-03-15","close":36750.0},{"date":"2022-03-16","close":36750.0},{"date":"2022-03-17","close":36750.0},{"date":"2022-03-18","close":40850.0},{"date":"2022-03-21","close":40850.0},{"date":"2022-03-22","close":39800.0},{"date":"2022-03-23","close":39950.0},{"date":"2022-03-24","close":39100.0},{"date":"2022-03-25","close":41800.0},{"date":"2022-03-28","close":39250.0},{"date":"2022-03-29","close":37100.0},{"date":"2022-03-30","close":38900.0},{"date":"2022-03-31","close":38700.0},{"date":"2022-04-01","close":37700.0},{"date":"2022-04-04","close":37150.0},{"date":"2022-04-05","close":36950.0},{"date":"2022-04-06","close":36550.0},{"date":"2022-04-07","close":35250.0},{"date":"2022-04-08","close":35900.0},{"date":"2022-04-11","close":33900.0},{"date":"2022-04-12","close":32800.0},{"date":"2022-04-13","close":38300.0},{"date":"2022-04-14","close":34250.0},{"date":"2022-04-15","close":33100.0},{"date":"2022-04-18","close":33450.0},{"date":"2022-04-19","close":32950.0},{"date":"2022-04-20","close":32950.0},{"date":"2022-04-21","close":32950.0},{"date":"2022-04-22","close":32000.0},{"date":"2022-04-25","close":30700.0},{"date":"2022-04-26","close":30850.0},{"date":"2022-04-27","close":30150.0},{"date":"2022-04-28","close":30200.0},{"date":"2022-04-29","close":30650.0},{"date":"2022-05-02","close":29850.0},{"date":"2022-05-03","close":29100.0},{"date":"2022-05-04","close":28700.0},{"date":"2022-05-06","close":28300.0},{"date":"2022-05-09","close":28150.0},{"date":"2022-05-10","close":27900.0},{"date":"2022-05-11","close":28750.0},{"date":"2022-05-12","close":27300.0},{"date":"2022-05-13","close":27850.0},{"date":"2022-05-16","close":28700.0},{"date":"2022-05-17","close":29050.0},{"date":"2022-05-18","close":28600.0},{"date":"2022-05-19","close":27600.0},{"date":"2022-05-20","close":28250.0},{"date":"2022-05-23","close":29000.0},{"date":"2022-05-24","close":27750.0},{"date":"2022-05-25","close":27500.0},{"date":"2022-05-26","close":27850.0},{"date":"2022-05-27","close":27700.0},{"date":"2022-05-30","close":27700.0},{"date":"2022-05-31","close":29150.0},{"date":"2022-06-02","close":28150.0},{"date":"2022-06-03","close":28150.0},{"date":"2022-06-07","close":27350.0},{"date":"2022-06-08","close":27300.0},{"date":"2022-06-09","close":27100.0},{"date":"2022-06-10","close":26450.0},{"date":"2022-06-13","close":25350.0},{"date":"2022-06-14","close":24750.0},{"date":"2022-06-15","close":23450.0},{"date":"2022-06-16","close":22900.0},{"date":"2022-06-17","close":23250.0},{"date":"2022-06-20","close":22150.0},{"date":"2022-06-21","close":22750.0},{"date":"2022-06-22","close":21950.0},{"date":"2022-06-23","close":20200.0},{"date":"2022-06-24","close":21800.0},{"date":"2022-06-27","close":22400.0},{"date":"2022-06-28","close":22100.0},{"date":"2022-06-29","close":22250.0},{"date":"2022-06-30","close":21850.0},{"date":"2022-07-01","close":20850.0},{"date":"2022-07-04","close":21850.0},{"date":"2022-07-05","close":23100.0},{"date":"2022-07-06","close":23200.0},{"date":"2022-07-07","close":24300.0},{"date":"2022-07-08","close":24600.0},{"date":"2022-07-11","close":25650.0},{"date":"2022-07-12","close":26000.0},{"date":"2022-07-13","close":26650.0},{"date":"2022-07-14","close":26850.0},{"date":"2022-07-15","close":27300.0},{"date":"2022-07-18","close":27100.0},{"date":"2022-07-19","close":31500.0},{"date":"2022-07-20","close":35000.0},{"date":"2022-07-21","close":31950.0},{"date":"2022-07-22","close":31600.0},{"date":"2022-07-25","close":28800.0},{"date":"2022-07-26","close":29000.0},{"date":"2022-07-27","close":29750.0},{"date":"2022-07-28","close":29000.0},{"date":"2022-07-29","close":28300.0},{"date":"2022-08-01","close":27900.0},{"date":"2022-08-02","close":27350.0},{"date":"2022-08-03","close":27400.0},{"date":"2022-08-04","close":27400.0},{"date":"2022-08-05","close":28400.0},{"date":"2022-08-08","close":27900.0},{"date":"2022-08-09","close":28200.0},{"date":"2022-08-10","close":28250.0},{"date":"2022-08-11","close":28600.0},{"date":"2022-08-12","close":29200.0},{"date":"2022-08-16","close":29000.0},{"date":"2022-08-17","close":29150.0},{"date":"2022-08-18","close":28500.0},{"date":"2022-08-19","close":28350.0},{"date":"2022-08-22","close":26950.0},{"date":"2022-08-23","close":26500.0},{"date":"2022-08-24","close":25850.0},{"date":"2022-08-25","close":27350.0},{"date":"2022-08-26","close":28200.0},{"date":"2022-08-29","close":27450.0},{"date":"2022-08-30","close":28200.0},{"date":"2022-08-31","close":27950.0},{"date":"2022-09-01","close":27050.0},{"date":"2022-09-02","close":26500.0},{"date":"2022-09-05","close":26050.0},{"date":"2022-09-06","close":25150.0},{"date":"2022-09-07","close":24550.0},{"date":"2022-09-08","close":24500.0},{"date":"2022-09-13","close":25050.0},{"date":"2022-09-14","close":24700.0},{"date":"2022-09-15","close":22750.0},{"date":"2022-09-16","close":22750.0},{"date":"2022-09-19","close":22100.0},{"date":"2022-09-20","close":22100.0},{"date":"2022-09-21","close":21800.0},{"date":"2022-09-22","close":21400.0},{"date":"2022-09-23","close":20650.0},{"date":"2022-09-26","close":20350.0},{"date":"2022-09-27","close":20300.0},{"date":"2022-09-28","close":20400.0},{"date":"2022-09-29","close":21350.0},{"date":"2022-09-30","close":19900.0},{"date":"2022-10-04","close":20800.0},{"date":"2022-10-05","close":20300.0},{"date":"2022-10-06","close":20600.0},{"date":"2022-10-07","close":20050.0},{"date":"2022-10-11","close":19300.0},{"date":"2022-10-12","close":19800.0},{"date":"2022-10-13","close":19350.0},{"date":"2022-10-14","close":20000.0},{"date":"2022-10-17","close":20200.0},{"date":"2022-10-18","close":21500.0},{"date":"2022-10-19","close":20800.0},{"date":"2022-10-20","close":20000.0},{"date":"2022-10-21","close":19800.0},{"date":"2022-10-24","close":20950.0},{"date":"2022-10-25","close":20600.0},{"date":"2022-10-26","close":20450.0},{"date":"2022-10-27","close":20850.0},{"date":"2022-10-28","close":20600.0},{"date":"2022-10-31","close":21650.0},{"date":"2022-11-01","close":21800.0},{"date":"2022-11-02","close":21050.0},{"date":"2022-11-03","close":20800.0},{"date":"2022-11-04","close":20650.0},{"date":"2022-11-07","close":21300.0},{"date":"2022-11-08","close":21550.0},{"date":"2022-11-09","close":21950.0},{"date":"2022-11-10","close":21500.0},{"date":"2022-11-11","close":22650.0},{"date":"2022-11-14","close":27350.0},{"date":"2022-11-15","close":30300.0},{"date":"2022-11-16","close":28850.0},{"date":"2022-11-17","close":27200.0},{"date":"2022-11-18","close":26100.0},{"date":"2022-11-21","close":24250.0},{"date":"2022-11-22","close":23700.0},{"date":"2022-11-23","close":23250.0},{"date":"2022-11-24","close":23500.0},{"date":"2022-11-25","close":23000.0},{"date":"2022-11-28","close":22000.0},{"date":"2022-11-29","close":22000.0},{"date":"2022-11-30","close":21650.0},{"date":"2022-12-01","close":24000.0},{"date":"2022-12-02","close":22600.0},{"date":"2022-12-05","close":22300.0},{"date":"2022-12-06","close":21700.0},{"date":"2022-12-07","close":21550.0},{"date":"2022-12-08","close":21850.0},{"date":"2022-12-09","close":22500.0},{"date":"2022-12-12","close":22300.0},{"date":"2022-12-13","close":23200.0},{"date":"2022-12-14","close":22900.0},{"date":"2022-12-15","close":23450.0},{"date":"2022-12-16","close":23350.0},{"date":"2022-12-19","close":22600.0},{"date":"2022-12-20","close":22550.0},{"date":"2022-12-21","close":22800.0},{"date":"2022-12-22","close":22300.0},{"date":"2022-12-23","close":21500.0},{"date":"2022-12-26","close":21450.0},{"date":"2022-12-27","close":20900.0},{"date":"2022-12-28","close":21000.0},{"date":"2022-12-29","close":21150.0},{"date":"2023-01-02","close":20500.0},{"date":"2023-01-03","close":20350.0},{"date":"2023-01-04","close":20800.0},{"date":"2023-01-05","close":21250.0},{"date":"2023-01-06","close":20250.0},{"date":"2023-01-09","close":20900.0},{"date":"2023-01-10","close":20650.0},{"date":"2023-01-11","close":20850.0},{"date":"2023-01-12","close":20950.0},{"date":"2023-01-13","close":21000.0},{"date":"2023-01-16","close":21750.0},{"date":"2023-01-17","close":20800.0},{"date":"2023-01-18","close":20650.0},{"date":"2023-01-19","close":20650.0},{"date":"2023-01-20","close":20650.0},{"date":"2023-01-25","close":20550.0},{"date":"2023-01-26","close":20550.0},{"date":"2023-01-27","close":20900.0},{"date":"2023-01-30","close":20850.0},{"date":"2023-01-31","close":20800.0},{"date":"2023-02-01","close":21250.0},{"date":"2023-02-02","close":21650.0},{"date":"2023-02-03","close":21900.0},{"date":"2023-02-06","close":21350.0},{"date":"2023-02-07","close":21400.0},{"date":"2023-02-08","close":21600.0},{"date":"2023-02-09","close":21500.0},{"date":"2023-02-10","close":21800.0},{"date":"2023-02-13","close":21100.0},{"date":"2023-02-14","close":21200.0},{"date":"2023-02-15","close":20500.0},{"date":"2023-02-16","close":21050.0},{"date":"2023-02-17","close":20600.0},{"date":"2023-02-20","close":21000.0},{"date":"2023-02-21","close":20650.0},{"date":"2023-02-22","close":20450.0},{"date":"2023-02-23","close":20550.0},{"date":"2023-02-24","close":20300.0},{"date":"2023-02-27","close":19500.0},{"date":"2023-02-28","close":19390.0},{"date":"2023-03-02","close":19500.0},{"date":"2023-03-03","close":19510.0},{"date":"2023-03-06","close":19970.0},{"date":"2023-03-07","close":19880.0},{"date":"2023-03-08","close":19430.0},{"date":"2023-03-09","close":19420.0},{"date":"2023-03-10","close":18870.0},{"date":"2023-03-13","close":20100.0},{"date":"2023-03-14","close":18740.0},{"date":"2023-03-15","close":18750.0},{"date":"2023-03-16","close":17280.0},{"date":"2023-03-17","close":18630.0},{"date":"2023-03-20","close":18340.0},{"date":"2023-03-21","close":18220.0},{"date":"2023-03-22","close":18100.0},{"date":"2023-03-23","close":17530.0},{"date":"2023-03-24","close":17800.0},{"date":"2023-03-27","close":17960.0},{"date":"2023-03-28","close":18030.0},{"date":"2023-03-29","close":17970.0},{"date":"2023-03-30","close":18450.0},{"date":"2023-03-31","close":18010.0},{"date":"2023-04-03","close":17850.0},{"date":"2023-04-04","close":18210.0},{"date":"2023-04-05","close":18590.0},{"date":"2023-04-06","close":18620.0},{"date":"2023-04-07","close":18700.0},{"date":"2023-04-10","close":18550.0},{"date":"2023-04-11","close":18690.0},{"date":"2023-04-12","close":19080.0},{"date":"2023-04-13","close":19430.0},{"date":"2023-04-14","close":21500.0},{"date":"2023-04-17","close":19950.0},{"date":"2023-04-18","close":19600.0},{"date":"2023-04-19","close":19330.0},{"date":"2023-04-20","close":18800.0},{"date":"2023-04-21","close":18630.0},{"date":"2023-04-24","close":18500.0},{"date":"2023-04-25","close":18100.0},{"date":"2023-04-26","close":18050.0},{"date":"2023-04-27","close":18000.0},{"date":"2023-04-28","close":18050.0},{"date":"2023-05-02","close":18170.0},{"date":"2023-05-03","close":17810.0},{"date":"2023-05-04","close":18360.0},{"date":"2023-05-08","close":18240.0},{"date":"2023-05-09","close":17970.0},{"date":"2023-05-10","close":17800.0},{"date":"2023-05-11","close":17500.0},{"date":"2023-05-12","close":17220.0},{"date":"2023-05-15","close":16870.0},{"date":"2023-05-16","close":16730.0},{"date":"2023-05-17","close":16800.0},{"date":"2023-05-18","close":16510.0},{"date":"2023-05-19","close":17000.0},{"date":"2023-05-22","close":17500.0},{"date":"2023-05-23","close":17580.0},{"date":"2023-05-24","close":17700.0},{"date":"2023-05-25","close":17360.0},{"date":"2023-05-26","close":17100.0},{"date":"2023-05-30","close":17010.0},{"date":"2023-05-31","close":16890.0},{"date":"2023-06-01","close":17130.0},{"date":"2023-06-02","close":17220.0},{"date":"2023-06-05","close":17240.0},{"date":"2023-06-07","close":17050.0},{"date":"2023-06-08","close":16950.0},{"date":"2023-06-09","close":17170.0},{"date":"2023-06-12","close":17120.0},{"date":"2023-06-13","close":17050.0},{"date":"2023-06-14","close":16820.0},{"date":"2023-06-15","close":16610.0},{"date":"2023-06-16","close":16620.0},{"date":"2023-06-19","close":17380.0},{"date":"2023-06-20","close":16550.0},{"date":"2023-06-21","close":16150.0},{"date":"2023-06-22","close":16210.0},{"date":"2023-06-23","close":16080.0},{"date":"2023-06-26","close":16500.0},{"date":"2023-06-27","close":16250.0},{"date":"2023-06-28","close":16220.0},{"date":"2023-06-29","close":15950.0},{"date":"2023-06-30","close":15900.0},{"date":"2023-07-03","close":16140.0},{"date":"2023-07-04","close":16210.0},{"date":"2023-07-05","close":15850.0},{"date":"2023-07-06","close":15200.0},{"date":"2023-07-07","close":15190.0},{"date":"2023-07-10","close":15130.0},{"date":"2023-07-11","close":15640.0},{"date":"2023-07-12","close":15700.0},{"date":"2023-07-13","close":15730.0},{"date":"2023-07-14","close":16240.0},{"date":"2023-07-17","close":16060.0},{"date":"2023-07-18","close":15830.0},{"date":"2023-07-19","close":15970.0},{"date":"2023-07-20","close":16000.0},{"date":"2023-07-21","close":16210.0},{"date":"2023-07-24","close":15970.0},{"date":"2023-07-25","close":14800.0},{"date":"2023-07-26","close":14000.0},{"date":"2023-07-27","close":18200.0},{"date":"2023-07-28","close":16990.0},{"date":"2023-07-31","close":17820.0},{"date":"2023-08-01","close":20300.0},{"date":"2023-08-02","close":18800.0},{"date":"2023-08-03","close":19700.0},{"date":"2023-08-04","close":19750.0},{"date":"2023-08-07","close":18970.0},{"date":"2023-08-08","close":18100.0},{"date":"2023-08-09","close":19140.0},{"date":"2023-08-10","close":19400.0},{"date":"2023-08-11","close":19100.0},{"date":"2023-08-14","close":19090.0},{"date":"2023-08-16","close":18390.0},{"date":"2023-08-17","close":17750.0},{"date":"2023-08-18","close":17510.0},{"date":"2023-08-21","close":17610.0},{"date":"2023-08-22","close":17070.0},{"date":"2023-08-23","close":16780.0},{"date":"2023-08-24","close":17020.0},{"date":"2023-08-25","close":17170.0},{"date":"2023-08-28","close":17200.0},{"date":"2023-08-29","close":17550.0},{"date":"2023-08-30","close":17850.0},{"date":"2023-08-31","close":17980.0},{"date":"2023-09-01","close":17370.0},{"date":"2023-09-04","close":17310.0},{"date":"2023-09-05","close":17380.0},{"date":"2023-09-06","close":17470.0},{"date":"2023-09-07","close":17110.0},{"date":"2023-09-08","close":16880.0},{"date":"2023-09-11","close":17080.0},{"date":"2023-09-12","close":16920.0},{"date":"2023-09-13","close":16740.0},{"date":"2023-09-14","close":16600.0},{"date":"2023-09-15","close":16700.0},{"date":"2023-09-18","close":17140.0},{"date":"2023-09-19","close":16700.0},{"date":"2023-09-20","close":16280.0},{"date":"2023-09-21","close":15820.0},{"date":"2023-09-22","close":15780.0},{"date":"2023-09-25","close":15320.0},{"date":"2023-09-26","close":15340.0},{"date":"2023-09-27","close":15400.0},{"date":"2023-10-04","close":14870.0},{"date":"2023-10-05","close":14440.0},{"date":"2023-10-06","close":14650.0},{"date":"2023-10-10","close":14200.0},{"date":"2023-10-11","close":14190.0},{"date":"2023-10-12","close":14360.0},{"date":"2023-10-13","close":13910.0},{"date":"2023-10-16","close":13740.0},{"date":"2023-10-17","close":13840.0},{"date":"2023-10-18","close":13610.0},{"date":"2023-10-19","close":11030.0},{"date":"2023-10-20","close":11670.0},{"date":"2023-10-23","close":11730.0},{"date":"2023-10-24","close":11750.0},{"date":"2023-10-25","close":12110.0},{"date":"2023-10-26","close":11600.0},{"date":"2023-10-27","close":11730.0},{"date":"2023-10-30","close":11850.0},{"date":"2023-10-31","close":11610.0},{"date":"2023-11-01","close":11540.0},{"date":"2023-11-02","close":11870.0},{"date":"2023-11-03","close":12130.0},{"date":"2023-11-06","close":13270.0},{"date":"2023-11-07","close":13540.0},{"date":"2023-11-08","close":13560.0},{"date":"2023-11-09","close":13120.0},{"date":"2023-11-10","close":12740.0},{"date":"2023-11-13","close":12380.0},{"date":"2023-11-14","close":12500.0},{"date":"2023-11-15","close":12800.0},{"date":"2023-11-16","close":12770.0},{"date":"2023-11-17","close":12630.0},{"date":"2023-11-20","close":12820.0},{"date":"2023-11-21","close":13040.0},{"date":"2023-11-22","close":13060.0},{"date":"2023-11-23","close":13040.0},{"date":"2023-11-24","close":13010.0},{"date":"2023-11-27","close":12680.0},{"date":"2023-11-28","close":12770.0},{"date":"2023-11-29","close":12560.0},{"date":"2023-11-30","close":12660.0},{"date":"2023-12-01","close":12780.0},{"date":"2023-12-04","close":12770.0},{"date":"2023-12-05","close":13870.0},{"date":"2023-12-06","close":13200.0},{"date":"2023-12-07","close":13500.0},{"date":"2023-12-08","close":13270.0},{"date":"2023-12-11","close":13170.0},{"date":"2023-12-12","close":13120.0},{"date":"2023-12-13","close":12710.0},{"date":"2023-12-14","close":13500.0},{"date":"2023-12-15","close":13140.0},{"date":"2023-12-18","close":13010.0},{"date":"2023-12-19","close":13050.0},{"date":"2023-12-20","close":13180.0},{"date":"2023-12-21","close":13100.0},{"date":"2023-12-22","close":13340.0},{"date":"2023-12-26","close":13070.0},{"date":"2023-12-27","close":13300.0},{"date":"2023-12-28","close":13520.0},{"date":"2024-01-02","close":13770.0},{"date":"2024-01-03","close":13920.0},{"date":"2024-01-04","close":13300.0},{"date":"2024-01-05","close":13490.0},{"date":"2024-01-08","close":13300.0},{"date":"2024-01-09","close":13560.0},{"date":"2024-01-10","close":13410.0},{"date":"2024-01-11","close":13340.0},{"date":"2024-01-12","close":12930.0},{"date":"2024-01-15","close":12790.0},{"date":"2024-01-16","close":12670.0},{"date":"2024-01-17","close":12390.0},{"date":"2024-01-18","close":12320.0},{"date":"2024-01-19","close":12200.0},{"date":"2024-01-22","close":12070.0},{"date":"2024-01-23","close":12060.0},{"date":"2024-01-24","close":12000.0},{"date":"2024-01-25","close":11990.0},{"date":"2024-01-26","close":12030.0},{"date":"2024-01-29","close":11890.0},{"date":"2024-01-30","close":11800.0},{"date":"2024-01-31","close":11500.0},{"date":"2024-02-01","close":11300.0},{"date":"2024-02-02","close":11760.0},{"date":"2024-02-05","close":11730.0},{"date":"2024-02-06","close":12070.0},{"date":"2024-02-07","close":12300.0},{"date":"2024-02-08","close":12340.0},{"date":"2024-02-13","close":12620.0},{"date":"2024-02-14","close":12420.0},{"date":"2024-02-15","close":12450.0},{"date":"2024-02-16","close":12670.0},{"date":"2024-02-19","close":12810.0},{"date":"2024-02-20","close":13250.0},{"date":"2024-02-21","close":12960.0},{"date":"2024-02-22","close":12710.0},{"date":"2024-02-23","close":12590.0},{"date":"2024-02-26","close":12440.0},{"date":"2024-02-27","close":12280.0},{"date":"2024-02-28","close":12080.0},{"date":"2024-02-29","close":12000.0},{"date":"2024-03-04","close":11830.0},{"date":"2024-03-05","close":11950.0},{"date":"2024-03-06","close":12160.0},{"date":"2024-03-07","close":11980.0},{"date":"2024-03-08","close":12220.0},{"date":"2024-03-11","close":12000.0},{"date":"2024-03-12","close":12040.0},{"date":"2024-03-13","close":11870.0},{"date":"2024-03-14","close":11850.0},{"date":"2024-03-15","close":11650.0},{"date":"2024-03-18","close":11740.0},{"date":"2024-03-19","close":11810.0},{"date":"2024-03-20","close":12770.0},{"date":"2024-03-21","close":12670.0},{"date":"2024-03-22","close":16260.0},{"date":"2024-03-25","close":18320.0},{"date":"2024-03-26","close":16820.0},{"date":"2024-03-27","close":16150.0},{"date":"2024-03-28","close":15820.0},{"date":"2024-03-29","close":15510.0},{"date":"2024-04-01","close":16300.0},{"date":"2024-04-02","close":15000.0},{"date":"2024-04-03","close":14250.0},{"date":"2024-04-04","close":14080.0},{"date":"2024-04-05","close":13750.0},{"date":"2024-04-08","close":13350.0},{"date":"2024-04-09","close":13590.0},{"date":"2024-04-11","close":13250.0},{"date":"2024-04-12","close":13700.0},{"date":"2024-04-15","close":13320.0},{"date":"2024-04-16","close":12990.0},{"date":"2024-04-17","close":12760.0},{"date":"2024-04-18","close":13070.0},{"date":"2024-04-19","close":12570.0},{"date":"2024-04-22","close":13640.0},{"date":"2024-04-23","close":13480.0},{"date":"2024-04-24","close":13500.0},{"date":"2024-04-25","close":13360.0},{"date":"2024-04-26","close":13640.0},{"date":"2024-04-29","close":14120.0},{"date":"2024-04-30","close":14230.0},{"date":"2024-05-02","close":14540.0},{"date":"2024-05-03","close":14230.0},{"date":"2024-05-07","close":14390.0},{"date":"2024-05-08","close":14100.0},{"date":"2024-05-09","close":13890.0},{"date":"2024-05-10","close":13780.0},{"date":"2024-05-13","close":13800.0},{"date":"2024-05-14","close":13750.0},{"date":"2024-05-16","close":13950.0},{"date":"2024-05-17","close":13800.0},{"date":"2024-05-20","close":13610.0},{"date":"2024-05-21","close":13460.0},{"date":"2024-05-22","close":13260.0},{"date":"2024-05-23","close":13180.0},{"date":"2024-05-24","close":13100.0},{"date":"2024-05-27","close":12730.0},{"date":"2024-05-28","close":12750.0},{"date":"2024-05-29","close":12570.0},{"date":"2024-05-30","close":12260.0},{"date":"2024-05-31","close":12600.0},{"date":"2024-06-03","close":12800.0},{"date":"2024-06-04","close":12700.0},{"date":"2024-06-05","close":12780.0},{"date":"2024-06-07","close":12850.0},{"date":"2024-06-10","close":12580.0},{"date":"2024-06-11","close":12490.0},{"date":"2024-06-12","close":12310.0},{"date":"2024-06-13","close":11850.0},{"date":"2024-06-14","close":12000.0},{"date":"2024-06-17","close":12230.0},{"date":"2024-06-18","close":13280.0},{"date":"2024-06-19","close":12430.0},{"date":"2024-06-20","close":12130.0},{"date":"2024-06-21","close":11960.0},{"date":"2024-06-24","close":11990.0},{"date":"2024-06-25","close":12010.0},{"date":"2024-06-26","close":11990.0},{"date":"2024-06-27","close":11960.0},{"date":"2024-06-28","close":11900.0},{"date":"2024-07-01","close":12080.0},{"date":"2024-07-02","close":12010.0},{"date":"2024-07-03","close":11890.0},{"date":"2024-07-04","close":11760.0},{"date":"2024-07-05","close":11810.0},{"date":"2024-07-08","close":11910.0},{"date":"2024-07-09","close":11920.0},{"date":"2024-07-10","close":12030.0},{"date":"2024-07-11","close":11940.0},{"date":"2024-07-12","close":12250.0},{"date":"2024-07-15","close":12320.0},{"date":"2024-07-16","close":12050.0},{"date":"2024-07-17","close":11980.0},{"date":"2024-07-18","close":11810.0},{"date":"2024-07-19","close":11800.0},{"date":"2024-07-22","close":11560.0},{"date":"2024-07-23","close":11620.0},{"date":"2024-07-24","close":11900.0},{"date":"2024-07-25","close":11870.0},{"date":"2024-07-26","close":12080.0},{"date":"2024-07-29","close":12080.0},{"date":"2024-07-30","close":11910.0},{"date":"2024-07-31","close":11860.0},{"date":"2024-08-01","close":12000.0},{"date":"2024-08-02","close":12040.0},{"date":"2024-08-05","close":10460.0},{"date":"2024-08-06","close":11420.0},{"date":"2024-08-07","close":12500.0},{"date":"2024-08-08","close":13660.0},{"date":"2024-08-09","close":13770.0},{"date":"2024-08-12","close":17900.0},{"date":"2024-08-13","close":15830.0},{"date":"2024-08-14","close":17900.0},{"date":"2024-08-16","close":18150.0},{"date":"2024-08-19","close":18740.0},{"date":"2024-08-20","close":18090.0},{"date":"2024-08-21","close":16500.0},{"date":"2024-08-22","close":15850.0},{"date":"2024-08-23","close":14990.0},{"date":"2024-08-26","close":14070.0},{"date":"2024-08-27","close":13700.0},{"date":"2024-08-28","close":13600.0},{"date":"2024-08-29","close":13400.0},{"date":"2024-08-30","close":13250.0},{"date":"2024-09-02","close":12890.0},{"date":"2024-09-03","close":12960.0},{"date":"2024-09-04","close":12410.0},{"date":"2024-09-05","close":12300.0},{"date":"2024-09-06","close":12130.0},{"date":"2024-09-09","close":12300.0},{"date":"2024-09-10","close":12290.0},{"date":"2024-09-11","close":12590.0},{"date":"2024-09-12","close":12780.0},{"date":"2024-09-13","close":12730.0},{"date":"2024-09-19","close":12880.0},{"date":"2024-09-20","close":12900.0},{"date":"2024-09-23","close":12620.0},{"date":"2024-09-24","close":12540.0},{"date":"2024-09-25","close":12260.0},{"date":"2024-09-26","close":12530.0},{"date":"2024-09-27","close":12540.0},{"date":"2024-09-30","close":12450.0},{"date":"2024-10-02","close":12180.0},{"date":"2024-10-04","close":12150.0},{"date":"2024-10-07","close":12190.0},{"date":"2024-10-08","close":12150.0},{"date":"2024-10-10","close":11920.0},{"date":"2024-10-11","close":11850.0},{"date":"2024-10-14","close":11710.0},{"date":"2024-10-15","close":11850.0},{"date":"2024-10-16","close":11900.0},{"date":"2024-10-17","close":11830.0},{"date":"2024-10-18","close":11960.0},{"date":"2024-10-21","close":11830.0},{"date":"2024-10-22","close":11530.0},{"date":"2024-10-23","close":11770.0},{"date":"2024-10-24","close":11360.0},{"date":"2024-10-25","close":11490.0},{"date":"2024-10-28","close":11840.0},{"date":"2024-10-29","close":12040.0},{"date":"2024-10-30","close":12050.0},{"date":"2024-10-31","close":12250.0},{"date":"2024-11-01","close":11800.0},{"date":"2024-11-04","close":11980.0},{"date":"2024-11-05","close":11940.0},{"date":"2024-11-06","close":11780.0},{"date":"2024-11-07","close":11520.0},{"date":"2024-11-08","close":11790.0},{"date":"2024-11-11","close":11520.0},{"date":"2024-11-12","close":10970.0},{"date":"2024-11-13","close":10600.0},{"date":"2024-11-14","close":10600.0},{"date":"2024-11-15","close":10700.0},{"date":"2024-11-18","close":10880.0},{"date":"2024-11-19","close":11030.0},{"date":"2024-11-20","close":11180.0},{"date":"2024-11-21","close":11050.0},{"date":"2024-11-22","close":11000.0},{"date":"2024-11-25","close":11210.0},{"date":"2024-11-26","close":11200.0},{"date":"2024-11-27","close":11200.0},{"date":"2024-11-28","close":11640.0},{"date":"2024-11-29","close":11310.0},{"date":"2024-12-02","close":11040.0},{"date":"2024-12-03","close":11290.0},{"date":"2024-12-04","close":11010.0},{"date":"2024-12-05","close":10800.0},{"date":"2024-12-06","close":10410.0},{"date":"2024-12-09","close":9800.0},{"date":"2024-12-10","close":10400.0},{"date":"2024-12-11","close":10790.0},{"date":"2024-12-12","close":10800.0},{"date":"2024-12-13","close":10870.0},{"date":"2024-12-16","close":10900.0},{"date":"2024-12-17","close":10830.0},{"date":"2024-12-18","close":10920.0},{"date":"2024-12-19","close":10370.0},{"date":"2024-12-20","close":10100.0},{"date":"2024-12-23","close":10190.0},{"date":"2024-12-24","close":10200.0},{"date":"2024-12-26","close":10080.0},{"date":"2024-12-27","close":10070.0},{"date":"2024-12-30","close":10310.0},{"date":"2025-01-02","close":10650.0},{"date":"2025-01-03","close":10530.0},{"date":"2025-01-06","close":11450.0},{"date":"2025-01-07","close":11400.0},{"date":"2025-01-08","close":11270.0},{"date":"2025-01-09","close":11160.0},{"date":"2025-01-10","close":11120.0},{"date":"2025-01-13","close":10870.0},{"date":"2025-01-14","close":11010.0},{"date":"2025-01-15","close":10900.0},{"date":"2025-01-16","close":11060.0},{"date":"2025-01-17","close":10910.0},{"date":"2025-01-20","close":10770.0},{"date":"2025-01-21","close":10680.0},{"date":"2025-01-22","close":10610.0},{"date":"2025-01-23","close":10360.0},{"date":"2025-01-24","close":10430.0},{"date":"2025-01-31","close":10300.0},{"date":"2025-02-03","close":10110.0},{"date":"2025-02-04","close":10150.0},{"date":"2025-02-05","close":10440.0},{"date":"2025-02-06","close":10490.0},{"date":"2025-02-07","close":10260.0},{"date":"2025-02-10","close":10200.0},{"date":"2025-02-11","close":10130.0},{"date":"2025-02-12","close":10130.0},{"date":"2025-02-13","close":10180.0},{"date":"2025-02-14","close":10250.0},{"date":"2025-02-17","close":9360.0},{"date":"2025-02-18","close":9010.0},{"date":"2025-02-19","close":8870.0},{"date":"2025-02-20","close":9110.0},{"date":"2025-02-21","close":9100.0},{"date":"2025-02-24","close":9410.0},{"date":"2025-02-25","close":9100.0},{"date":"2025-02-26","close":9070.0},{"date":"2025-02-27","close":9040.0},{"date":"2025-02-28","close":8500.0},{"date":"2025-03-04","close":8380.0},{"date":"2025-03-05","close":8640.0},{"date":"2025-03-06","close":8380.0},{"date":"2025-03-07","close":8140.0},{"date":"2025-03-10","close":8240.0},{"date":"2025-03-11","close":8200.0},{"date":"2025-03-12","close":8210.0},{"date":"2025-03-13","close":8160.0},{"date":"2025-03-14","close":8120.0},{"date":"2025-03-17","close":8110.0},{"date":"2025-03-18","close":8210.0},{"date":"2025-03-19","close":8120.0},{"date":"2025-03-20","close":8020.0},{"date":"2025-03-21","close":8000.0},{"date":"2025-03-24","close":8000.0},{"date":"2025-03-25","close":7990.0},{"date":"2025-03-26","close":8000.0},{"date":"2025-03-27","close":7860.0},{"date":"2025-03-28","close":7590.0},{"date":"2025-03-31","close":7460.0},{"date":"2025-04-01","close":7610.0},{"date":"2025-04-02","close":7300.0},{"date":"2025-04-03","close":7160.0},{"date":"2025-04-04","close":7270.0},{"date":"2025-04-07","close":6830.0},{"date":"2025-04-08","close":6890.0},{"date":"2025-04-09","close":6650.0},{"date":"2025-04-10","close":6940.0},{"date":"2025-04-11","close":7180.0},{"date":"2025-04-14","close":7750.0},{"date":"2025-04-15","close":7500.0},{"date":"2025-04-16","close":7800.0},{"date":"2025-04-17","close":7550.0},{"date":"2025-04-18","close":7570.0},{"date":"2025-04-21","close":7470.0},{"date":"2025-04-22","close":7480.0},{"date":"2025-04-23","close":7700.0},{"date":"2025-04-24","close":7890.0},{"date":"2025-04-25","close":7800.0},{"date":"2025-04-28","close":7580.0},{"date":"2025-04-29","close":7730.0},{"date":"2025-04-30","close":7550.0},{"date":"2025-05-02","close":7520.0},{"date":"2025-05-07","close":7440.0},{"date":"2025-05-08","close":7510.0},{"date":"2025-05-09","close":7470.0},{"date":"2025-05-12","close":7390.0},{"date":"2025-05-13","close":7390.0},{"date":"2025-05-14","close":7440.0},{"date":"2025-05-15","close":7700.0},{"date":"2025-05-16","close":7450.0},{"date":"2025-05-19","close":7850.0},{"date":"2025-05-20","close":7710.0},{"date":"2025-05-21","close":8060.0},{"date":"2025-05-22","close":10470.0},{"date":"2025-05-23","close":10190.0},{"date":"2025-05-26","close":11790.0},{"date":"2025-05-27","close":12190.0},{"date":"2025-05-28","close":10980.0},{"date":"2025-05-29","close":11990.0},{"date":"2025-05-30","close":11790.0},{"date":"2025-06-02","close":11770.0},{"date":"2025-06-04","close":11220.0},{"date":"2025-06-05","close":10910.0},{"date":"2025-06-09","close":10800.0},{"date":"2025-06-10","close":10620.0},{"date":"2025-06-11","close":11080.0},{"date":"2025-06-12","close":10730.0},{"date":"2025-06-13","close":10300.0},{"date":"2025-06-16","close":9860.0},{"date":"2025-06-17","close":12810.0},{"date":"2025-06-18","close":16650.0},{"date":"2025-06-19","close":17830.0},{"date":"2025-06-20","close":15290.0},{"date":"2025-06-23","close":14480.0},{"date":"2025-06-24","close":14420.0},{"date":"2025-06-25","close":13720.0},{"date":"2025-06-26","close":13020.0},{"date":"2025-06-27","close":12930.0},{"date":"2025-06-30","close":15330.0},{"date":"2025-07-01","close":15300.0},{"date":"2025-07-02","close":14600.0},{"date":"2025-07-03","close":14350.0},{"date":"2025-07-04","close":13760.0},{"date":"2025-07-07","close":14410.0},{"date":"2025-07-08","close":14450.0},{"date":"2025-07-09","close":14460.0},{"date":"2025-07-10","close":14510.0},{"date":"2025-07-11","close":14510.0},{"date":"2025-07-14","close":14050.0},{"date":"2025-07-15","close":14090.0},{"date":"2025-07-16","close":13900.0},{"date":"2025-07-17","close":13870.0},{"date":"2025-07-18","close":13670.0},{"date":"2025-07-21","close":13100.0},{"date":"2025-07-22","close":13000.0},{"date":"2025-07-23","close":13010.0},{"date":"2025-07-24","close":12830.0},{"date":"2025-07-25","close":12700.0},{"date":"2025-07-28","close":12400.0},{"date":"2025-07-29","close":12360.0},{"date":"2025-07-30","close":12200.0},{"date":"2025-07-31","close":12250.0},{"date":"2025-08-01","close":11940.0},{"date":"2025-08-04","close":11760.0},{"date":"2025-08-05","close":11990.0},{"date":"2025-08-06","close":12210.0},{"date":"2025-08-07","close":12130.0},{"date":"2025-08-08","close":13830.0},{"date":"2025-08-11","close":12800.0},{"date":"2025-08-12","close":13180.0},{"date":"2025-08-13","close":13670.0},{"date":"2025-08-14","close":13700.0},{"date":"2025-08-18","close":13280.0},{"date":"2025-08-19","close":13040.0},{"date":"2025-08-20","close":12720.0},{"date":"2025-08-21","close":12930.0},{"date":"2025-08-22","close":12740.0},{"date":"2025-08-25","close":12850.0},{"date":"2025-08-26","close":12980.0},{"date":"2025-08-27","close":12610.0},{"date":"2025-08-28","close":12650.0},{"date":"2025-08-29","close":12310.0},{"date":"2025-09-01","close":12150.0},{"date":"2025-09-02","close":12240.0},{"date":"2025-09-03","close":12540.0},{"date":"2025-09-04","close":12700.0},{"date":"2025-09-05","close":12520.0},{"date":"2025-09-08","close":12620.0},{"date":"2025-09-09","close":12680.0},{"date":"2025-09-10","close":12830.0},{"date":"2025-09-11","close":12700.0},{"date":"2025-09-12","close":12960.0},{"date":"2025-09-15","close":13010.0},{"date":"2025-09-16","close":12980.0},{"date":"2025-09-17","close":13100.0},{"date":"2025-09-18","close":13280.0},{"date":"2025-09-19","close":14260.0},{"date":"2025-09-22","close":13800.0},{"date":"2025-09-23","close":13580.0},{"date":"2025-09-24","close":13400.0},{"date":"2025-09-25","close":13270.0},{"date":"2025-09-26","close":13110.0},{"date":"2025-09-29","close":13050.0},{"date":"2025-09-30","close":13340.0},{"date":"2025-10-01","close":13040.0},{"date":"2025-10-02","close":13280.0},{"date":"2025-10-10","close":12660.0},{"date":"2025-10-13","close":12700.0},{"date":"2025-10-14","close":12860.0},{"date":"2025-10-15","close":13000.0},{"date":"2025-10-16","close":13130.0},{"date":"2025-10-17","close":12810.0},{"date":"2025-10-20","close":12980.0},{"date":"2025-10-21","close":13220.0},{"date":"2025-10-22","close":13170.0},{"date":"2025-10-23","close":12920.0},{"date":"2025-10-24","close":13700.0},{"date":"2025-10-27","close":14880.0},{"date":"2025-10-28","close":15690.0},{"date":"2025-10-29","close":14010.0},{"date":"2025-10-30","close":13530.0},{"date":"2025-10-31","close":13550.0},{"date":"2025-11-03","close":13330.0},{"date":"2025-11-04","close":14600.0},{"date":"2025-11-05","close":14160.0},{"date":"2025-11-06","close":14280.0},{"date":"2025-11-07","close":13930.0},{"date":"2025-11-10","close":14270.0},{"date":"2025-11-11","close":14120.0},{"date":"2025-11-12","close":14470.0},{"date":"2025-11-13","close":14520.0},{"date":"2025-11-14","close":14640.0},{"date":"2025-11-17","close":14590.0},{"date":"2025-11-18","close":13980.0},{"date":"2025-11-19","close":13530.0},{"date":"2025-11-20","close":14260.0},{"date":"2025-11-21","close":13830.0},{"date":"2025-11-24","close":13610.0},{"date":"2025-11-25","close":14200.0},{"date":"2025-11-26","close":14760.0},{"date":"2025-11-27","close":14360.0},{"date":"2025-11-28","close":14520.0},{"date":"2025-12-01","close":14730.0},{"date":"2025-12-02","close":14800.0},{"date":"2025-12-03","close":15050.0},{"date":"2025-12-04","close":14620.0},{"date":"2025-12-05","close":14770.0},{"date":"2025-12-08","close":14770.0},{"date":"2025-12-09","close":14500.0},{"date":"2025-12-10","close":14750.0},{"date":"2025-12-11","close":15340.0},{"date":"2025-12-12","close":14420.0},{"date":"2025-12-15","close":14180.0},{"date":"2025-12-16","close":14440.0},{"date":"2025-12-17","close":14200.0},{"date":"2025-12-18","close":14320.0},{"date":"2025-12-19","close":14400.0},{"date":"2025-12-22","close":14590.0},{"date":"2025-12-23","close":14320.0},{"date":"2025-12-24","close":14280.0},{"date":"2025-12-26","close":13950.0},{"date":"2025-12-29","close":14080.0},{"date":"2025-12-30","close":14040.0},{"date":"2026-01-02","close":13940.0},{"date":"2026-01-05","close":13810.0},{"date":"2026-01-06","close":13700.0},{"date":"2026-01-07","close":13570.0},{"date":"2026-01-08","close":13200.0},{"date":"2026-01-09","close":13080.0},{"date":"2026-01-12","close":13080.0},{"date":"2026-01-13","close":13090.0},{"date":"2026-01-14","close":12990.0},{"date":"2026-01-15","close":12900.0},{"date":"2026-01-16","close":12740.0},{"date":"2026-01-19","close":12600.0},{"date":"2026-01-20","close":12780.0},{"date":"2026-01-21","close":12170.0},{"date":"2026-01-22","close":12310.0},{"date":"2026-01-23","close":12710.0},{"date":"2026-01-26","close":12950.0},{"date":"2026-01-27","close":12990.0},{"date":"2026-01-28","close":13240.0},{"date":"2026-01-29","close":13310.0},{"date":"2026-01-30","close":13010.0},{"date":"2026-02-02","close":12590.0},{"date":"2026-02-03","close":12890.0},{"date":"2026-02-04","close":12910.0},{"date":"2026-02-05","close":12970.0},{"date":"2026-02-06","close":12620.0},{"date":"2026-02-09","close":12650.0},{"date":"2026-02-10","close":12940.0},{"date":"2026-02-11","close":12700.0},{"date":"2026-02-12","close":12800.0},{"date":"2026-02-13","close":12580.0},{"date":"2026-02-19","close":12730.0},{"date":"2026-02-20","close":12500.0},{"date":"2026-02-23","close":12600.0},{"date":"2026-02-24","close":12600.0},{"date":"2026-02-25","close":12430.0},{"date":"2026-02-26","close":12130.0},{"date":"2026-02-27","close":12230.0},{"date":"2026-03-03","close":11300.0},{"date":"2026-03-04","close":10150.0},{"date":"2026-03-05","close":11100.0},{"date":"2026-03-06","close":11030.0},{"date":"2026-03-09","close":10500.0},{"date":"2026-03-10","close":10930.0},{"date":"2026-03-11","close":10960.0},{"date":"2026-03-12","close":10980.0},{"date":"2026-03-13","close":11000.0},{"date":"2026-03-16","close":10770.0},{"date":"2026-03-17","close":10980.0},{"date":"2026-03-18","close":11010.0},{"date":"2026-03-19","close":10750.0},{"date":"2026-03-20","close":11000.0},{"date":"2026-03-23","close":10620.0},{"date":"2026-03-24","close":10930.0},{"date":"2026-03-25","close":10990.0},{"date":"2026-03-26","close":10800.0},{"date":"2026-03-27","close":11030.0},{"date":"2026-03-30","close":10750.0},{"date":"2026-03-31","close":10350.0},{"date":"2026-04-01","close":10900.0},{"date":"2026-04-02","close":10260.0},{"date":"2026-04-03","close":10320.0},{"date":"2026-04-06","close":10100.0},{"date":"2026-04-07","close":10250.0},{"date":"2026-04-08","close":10470.0},{"date":"2026-04-09","close":10350.0},{"date":"2026-04-10","close":10540.0},{"date":"2026-04-13","close":11100.0},{"date":"2026-04-14","close":10920.0},{"date":"2026-04-15","close":10910.0},{"date":"2026-04-16","close":11140.0},{"date":"2026-04-17","close":14090.0},{"date":"2026-04-20","close":12720.0},{"date":"2026-04-21","close":11880.0},{"date":"2026-04-22","close":11560.0},{"date":"2026-04-23","close":11370.0},{"date":"2026-04-24","close":11570.0},{"date":"2026-04-27","close":12050.0},{"date":"2026-04-28","close":11780.0},{"date":"2026-04-29","close":11910.0},{"date":"2026-04-30","close":11690.0},{"date":"2026-05-04","close":11440.0},{"date":"2026-05-06","close":11140.0},{"date":"2026-05-07","close":11030.0},{"date":"2026-05-08","close":11510.0},{"date":"2026-05-11","close":11120.0},{"date":"2026-05-12","close":11130.0},{"date":"2026-05-13","close":11480.0},{"date":"2026-05-14","close":11350.0},{"date":"2026-05-15","close":10890.0},{"date":"2026-05-18","close":11040.0},{"date":"2026-05-19","close":10760.0},{"date":"2026-05-20","close":10540.0},{"date":"2026-05-21","close":10600.0},{"date":"2026-05-22","close":10960.0},{"date":"2026-05-26","close":10870.0},{"date":"2026-05-27","close":10510.0},{"date":"2026-05-28","close":10320.0},{"date":"2026-05-29","close":10060.0},{"date":"2026-06-01","close":9750.0},{"date":"2026-06-02","close":9160.0},{"date":"2026-06-04","close":9400.0},{"date":"2026-06-05","close":9130.0},{"date":"2026-06-08","close":8450.0},{"date":"2026-06-09","close":8730.0},{"date":"2026-06-10","close":8740.0},{"date":"2026-06-11","close":9010.0},{"date":"2026-06-12","close":9070.0},{"date":"2026-06-15","close":9230.0},{"date":"2026-06-16","close":9190.0},{"date":"2026-06-17","close":9360.0},{"date":"2026-06-18","close":8930.0},{"date":"2026-06-19","close":8690.0},{"date":"2026-06-22","close":8390.0},{"date":"2026-06-23","close":8010.0},{"date":"2026-06-24","close":8280.0},{"date":"2026-06-25","close":8200.0},{"date":"2026-06-26","close":8000.0},{"date":"2026-06-29","close":8640.0},{"date":"2026-06-30","close":8420.0},{"date":"2026-07-01","close":8460.0},{"date":"2026-07-02","close":8110.0},{"date":"2026-07-03","close":8140.0},{"date":"2026-07-06","close":8170.0},{"date":"2026-07-07","close":8190.0},{"date":"2026-07-08","close":7950.0},{"date":"2026-07-09","close":7870.0},{"date":"2026-07-10","close":8100.0},{"date":"2026-07-13","close":7890.0},{"date":"2026-07-14","close":7940.0},{"date":"2026-07-15","close":8120.0},{"date":"2026-07-16","close":8040.0},{"date":"2026-07-20","close":7720.0},{"date":"2026-07-21","close":7690.0},{"date":"2026-07-22","close":7610.0},{"date":"2026-07-23","close":7900.0},{"date":"2026-07-24","close":7870.0},{"date":"2026-07-27","close":7830.0},{"date":"2026-07-28","close":7630.0},{"date":"2026-07-29","close":7270.0},{"date":"2026-07-30","close":7210.0},{"date":"2026-07-31","close":7490.0},{"date":"2026-08-03","close":7770.0},{"date":"2026-08-04","close":8040.0},{"date":"2026-08-05","close":8140.0},{"date":"2026-08-06","close":8020.0},{"date":"2026-08-07","close":8460.0},{"date":"2026-08-10","close":8890.0},{"date":"2026-08-11","close":8870.0},{"date":"2026-08-12","close":8700.0},{"date":"2026-08-13","close":8750.0},{"date":"2026-08-14","close":8790.0},{"date":"2026-08-18","close":8350.0},{"date":"2026-08-19","close":8210.0},{"date":"2026-08-20","close":8400.0},{"date":"2026-08-21","close":8120.0},{"date":"2026-08-24","close":10550.0},{"date":"2026-08-25","close":9230.0},{"date":"2026-08-26","close":9300.0},{"date":"2026-08-27","close":8840.0},{"date":"2026-08-28","close":10090.0},{"date":"2026-08-31","close":10410.0},{"date":"2026-09-01","close":10500.0},{"date":"2026-09-02","close":10380.0},{"date":"2026-09-03","close":10100.0},{"date":"2026-09-04","close":10010.0},{"date":"2026-09-07","close":9820.0},{"date":"2026-09-08","close":9940.0},{"date":"2026-09-09","close":9820.0},{"date":"2026-09-10","close":9850.0},{"date":"2026-09-11","close":10020.0},{"date":"2026-09-14","close":10070.0},{"date":"2026-09-15","close":9880.0},{"date":"2026-09-16","close":9240.0},{"date":"2026-09-17","close":9390.0},{"date":"2026-09-18","close":9390.0},{"date":"2026-09-21","close":9390.0},{"date":"2026-09-22","close":9270.0},{"date":"2026-09-23","close":9270.0},{"date":"2026-09-28","close":9240.0},{"date":"2026-09-29","close":9030.0},{"date":"2026-09-30","close":9040.0},{"date":"2026-10-01","close":9300.0},{"date":"2026-10-02","close":9310.0},{"date":"2026-10-06","close":10090.0},{"date":"2026-10-07","close":10930.0},{"date":"2026-10-08","close":9890.0},{"date":"2026-10-12","close":9310.0},{"date":"2026-10-13","close":9440.0},{"date":"2026-10-14","close":9600.0},{"date":"2026-10-15","close":9040.0},{"date":"2026-10-16","close":9560.0},{"date":"2026-10-19","close":9590.0},{"date":"2026-10-20","close":9450.0},{"date":"2026-10-21","close":9130.0},{"date":"2026-10-22","close":8620.0},{"date":"2026-10-23","close":8710.0}],"chart_data":[{"date":"2024-10-24","open":11770,"high":11770,"low":11350,"close":11360,"volume":174738,"rsi_14":29.7,"sma_20":12025.0,"sma_60":13063.33,"sma_120":12882.33},{"date":"2024-10-25","open":11370,"high":11550,"low":11240,"close":11490,"volume":104299,"rsi_14":34.43,"sma_20":11972.5,"sma_60":13056.5,"sma_120":12866.75},{"date":"2024-10-28","open":11490,"high":11900,"low":11300,"close":11840,"volume":148809,"rsi_14":42.8,"sma_20":11951.5,"sma_60":13056.0,"sma_120":12851.75},{"date":"2024-10-29","open":11900,"high":12120,"low":11680,"close":12040,"volume":161208,"rsi_14":47.88,"sma_20":11927.0,"sma_60":13055.33,"sma_120":12834.42},{"date":"2024-10-30","open":12040,"high":12100,"low":11940,"close":12050,"volume":87457,"rsi_14":52.74,"sma_20":11902.5,"sma_60":13054.83,"sma_120":12816.25},{"date":"2024-10-31","open":11940,"high":12270,"low":11860,"close":12250,"volume":140997,"rsi_14":58.0,"sma_20":11892.5,"sma_60":13060.5,"sma_120":12797.17},{"date":"2024-11-01","open":12120,"high":12140,"low":11790,"close":11800,"volume":122474,"rsi_14":51.6,"sma_20":11873.5,"sma_60":13059.5,"sma_120":12776.92},{"date":"2024-11-04","open":11960,"high":12060,"low":11770,"close":11980,"volume":86005,"rsi_14":52.28,"sma_20":11865.0,"sma_60":13059.17,"sma_120":12756.83},{"date":"2024-11-05","open":12010,"high":12180,"low":11890,"close":11940,"volume":104828,"rsi_14":50.7,"sma_20":11852.5,"sma_60":13057.5,"sma_120":12738.83},{"date":"2024-11-06","open":12310,"high":12750,"low":11600,"close":11780,"volume":513325,"rsi_14":49.15,"sma_20":11834.0,"sma_60":13079.5,"sma_120":12721.25},{"date":"2024-11-07","open":11850,"high":11950,"low":11400,"close":11520,"volume":181419,"rsi_14":42.81,"sma_20":11814.0,"sma_60":13081.17,"sma_120":12702.42},{"date":"2024-11-08","open":11520,"high":11930,"low":11520,"close":11790,"volume":155930,"rsi_14":49.38,"sma_20":11811.0,"sma_60":13069.33,"sma_120":12685.67},{"date":"2024-11-11","open":11900,"high":11960,"low":11430,"close":11520,"volume":143446,"rsi_14":49.84,"sma_20":11801.5,"sma_60":13033.67,"sma_120":12667.08},{"date":"2024-11-12","open":11500,"high":11510,"low":10970,"close":10970,"volume":254762,"rsi_14":38.51,"sma_20":11757.5,"sma_60":12987.0,"sma_120":12642.25},{"date":"2024-11-13","open":10620,"high":11060,"low":10600,"close":10600,"volume":143678,"rsi_14":38.95,"sma_20":11692.5,"sma_60":12865.33,"sma_120":12615.58},{"date":"2024-11-14","open":10800,"high":10950,"low":10600,"close":10600,"volume":126955,"rsi_14":36.56,"sma_20":11631.0,"sma_60":12778.17,"sma_120":12590.5},{"date":"2024-11-15","open":10380,"high":10800,"low":10380,"close":10700,"volume":116492,"rsi_14":31.37,"sma_20":11568.0,"sma_60":12658.17,"sma_120":12567.5},{"date":"2024-11-18","open":10550,"high":11100,"low":10550,"close":10880,"volume":146138,"rsi_14":30.92,"sma_20":11520.5,"sma_60":12537.0,"sma_120":12547.67},{"date":"2024-11-19","open":10800,"high":11090,"low":10680,"close":11030,"volume":89147,"rsi_14":33.96,"sma_20":11495.5,"sma_60":12408.5,"sma_120":12529.75},{"date":"2024-11-20","open":11050,"high":11390,"low":10920,"close":11180,"volume":126001,"rsi_14":32.91,"sma_20":11466.0,"sma_60":12293.33,"sma_120":12513.75},{"date":"2024-11-21","open":11180,"high":11240,"low":11040,"close":11050,"volume":73892,"rsi_14":36.65,"sma_20":11450.5,"sma_60":12202.5,"sma_120":12499.75},{"date":"2024-11-22","open":11000,"high":11150,"low":10970,"close":11000,"volume":104819,"rsi_14":31.72,"sma_20":11426.0,"sma_60":12121.67,"sma_120":12485.17},{"date":"2024-11-25","open":11000,"high":11260,"low":10900,"close":11210,"volume":126692,"rsi_14":37.19,"sma_20":11394.5,"sma_60":12058.67,"sma_120":12473.83},{"date":"2024-11-26","open":11150,"high":11340,"low":11100,"close":11200,"volume":73372,"rsi_14":39.26,"sma_20":11352.5,"sma_60":12010.83,"sma_120":12465.0},{"date":"2024-11-27","open":11110,"high":11390,"low":11100,"close":11200,"volume":75922,"rsi_14":43.44,"sma_20":11310.0,"sma_60":11969.17,"sma_120":12453.33},{"date":"2024-11-28","open":11210,"high":11700,"low":11210,"close":11640,"volume":165878,"rsi_14":47.13,"sma_20":11279.5,"sma_60":11936.5,"sma_120":12443.67},{"date":"2024-11-29","open":11670,"high":11670,"low":11240,"close":11310,"volume":105649,"rsi_14":46.07,"sma_20":11255.0,"sma_60":11901.67,"sma_120":12432.08},{"date":"2024-12-02","open":11500,"high":11620,"low":11030,"close":11040,"volume":139234,"rsi_14":51.46,"sma_20":11208.0,"sma_60":11864.83,"sma_120":12417.58},{"date":"2024-12-03","open":11050,"high":11370,"low":11050,"close":11290,"volume":105078,"rsi_14":65.2,"sma_20":11175.5,"sma_60":11838.17,"sma_120":12404.58},{"date":"2024-12-04","open":11000,"high":11130,"low":10710,"close":11010,"volume":222007,"rsi_14":58.04,"sma_20":11137.0,"sma_60":11805.67,"sma_120":12391.5},{"date":"2024-12-05","open":10920,"high":11020,"low":10620,"close":10800,"volume":117052,"rsi_14":51.88,"sma_20":11101.0,"sma_60":11778.83,"sma_120":12377.42},{"date":"2024-12-06","open":10700,"high":10880,"low":10210,"close":10410,"volume":166963,"rsi_14":41.81,"sma_20":11032.0,"sma_60":11747.33,"sma_120":12361.58},{"date":"2024-12-09","open":10250,"high":10250,"low":9800,"close":9800,"volume":267033,"rsi_14":31.53,"sma_20":10946.0,"sma_60":11708.5,"sma_120":12344.5},{"date":"2024-12-10","open":9720,"high":10400,"low":9720,"close":10400,"volume":167527,"rsi_14":39.68,"sma_20":10917.5,"sma_60":11676.83,"sma_120":12331.17},{"date":"2024-12-11","open":10400,"high":10840,"low":10320,"close":10790,"volume":145322,"rsi_14":46.78,"sma_20":10927.0,"sma_60":11651.83,"sma_120":12319.17},{"date":"2024-12-12","open":10820,"high":11000,"low":10660,"close":10800,"volume":81046,"rsi_14":47.5,"sma_20":10937.0,"sma_60":11622.0,"sma_120":12298.5},{"date":"2024-12-13","open":10730,"high":11000,"low":10680,"close":10870,"volume":179726,"rsi_14":45.6,"sma_20":10945.5,"sma_60":11590.17,"sma_120":12285.5},{"date":"2024-12-16","open":11000,"high":11340,"low":10780,"close":10900,"volume":262457,"rsi_14":46.13,"sma_20":10946.5,"sma_60":11559.67,"sma_120":12275.25},{"date":"2024-12-17","open":10850,"high":11070,"low":10800,"close":10830,"volume":175291,"rsi_14":45.32,"sma_20":10936.5,"sma_60":11525.5,"sma_120":12265.83},{"date":"2024-12-18","open":10800,"high":10960,"low":10760,"close":10920,"volume":96655,"rsi_14":40.0,"sma_20":10923.5,"sma_60":11492.5,"sma_120":12256.92},{"date":"2024-12-19","open":10600,"high":10740,"low":10070,"close":10370,"volume":157195,"rsi_14":37.7,"sma_20":10889.5,"sma_60":11455.0,"sma_120":12243.25},{"date":"2024-12-20","open":10370,"high":10430,"low":10090,"close":10100,"volume":124870,"rsi_14":37.7,"sma_20":10844.5,"sma_60":11414.33,"sma_120":12227.5},{"date":"2024-12-23","open":10100,"high":10270,"low":10100,"close":10190,"volume":93799,"rsi_14":34.97,"sma_20":10793.5,"sma_60":11379.83,"sma_120":12212.75},{"date":"2024-12-24","open":10190,"high":10300,"low":10130,"close":10200,"volume":86684,"rsi_14":38.05,"sma_20":10743.5,"sma_60":11341.0,"sma_120":12198.58},{"date":"2024-12-26","open":10210,"high":10280,"low":10070,"close":10080,"volume":84416,"rsi_14":39.09,"sma_20":10687.5,"sma_60":11300.0,"sma_120":12181.92},{"date":"2024-12-27","open":10080,"high":10120,"low":9930,"close":10070,"volume":125323,"rsi_14":44.18,"sma_20":10609.0,"sma_60":11260.33,"sma_120":12165.75},{"date":"2024-12-30","open":10080,"high":10360,"low":9930,"close":10310,"volume":84317,"rsi_14":60.0,"sma_20":10559.0,"sma_60":11229.17,"sma_120":12152.58},{"date":"2025-01-02","open":10320,"high":10650,"low":10150,"close":10650,"volume":126607,"rsi_14":55.46,"sma_20":10539.5,"sma_60":11204.17,"sma_120":12143.33},{"date":"2025-01-03","open":10750,"high":10900,"low":10410,"close":10530,"volume":158111,"rsi_14":43.56,"sma_20":10501.5,"sma_60":11176.5,"sma_120":12132.67},{"date":"2025-01-06","open":10690,"high":11990,"low":10690,"close":11450,"volume":853301,"rsi_14":61.09,"sma_20":10523.5,"sma_60":11164.83,"sma_120":12128.83},{"date":"2025-01-07","open":11450,"high":11540,"low":11200,"close":11400,"volume":309174,"rsi_14":59.11,"sma_20":10553.5,"sma_60":11156.17,"sma_120":12124.5},{"date":"2025-01-08","open":11750,"high":11760,"low":11120,"close":11270,"volume":309329,"rsi_14":56.15,"sma_20":10596.5,"sma_60":11146.5,"sma_120":12118.17},{"date":"2025-01-09","open":11400,"high":11450,"low":11100,"close":11160,"volume":115741,"rsi_14":55.41,"sma_20":10664.5,"sma_60":11137.33,"sma_120":12111.67},{"date":"2025-01-10","open":11160,"high":11280,"low":11080,"close":11120,"volume":97205,"rsi_14":53.33,"sma_20":10700.5,"sma_60":11125.17,"sma_120":12102.25},{"date":"2025-01-13","open":11450,"high":11450,"low":10840,"close":10870,"volume":154496,"rsi_14":59.26,"sma_20":10704.5,"sma_60":11108.0,"sma_120":12090.17},{"date":"2025-01-14","open":10810,"high":11120,"low":10810,"close":11010,"volume":87330,"rsi_14":67.7,"sma_20":10715.0,"sma_60":11094.33,"sma_120":12081.5},{"date":"2025-01-15","open":11080,"high":11090,"low":10850,"close":10900,"volume":92456,"rsi_14":63.71,"sma_20":10716.5,"sma_60":11076.67,"sma_120":12072.5},{"date":"2025-01-16","open":11000,"high":11100,"low":10930,"close":11060,"volume":92856,"rsi_14":65.69,"sma_20":10724.5,"sma_60":11063.83,"sma_120":12066.25},{"date":"2025-01-17","open":11000,"high":11120,"low":10880,"close":10910,"volume":86823,"rsi_14":64.98,"sma_20":10728.5,"sma_60":11053.5,"sma_120":12058.83},{"date":"2025-01-20","open":10920,"high":11000,"low":10710,"close":10770,"volume":78293,"rsi_14":62.07,"sma_20":10721.0,"sma_60":11036.83,"sma_120":12052.25},{"date":"2025-01-21","open":10770,"high":10880,"low":10640,"close":10680,"volume":85119,"rsi_14":56.73,"sma_20":10736.5,"sma_60":11025.5,"sma_120":12044.42},{"date":"2025-01-22","open":10680,"high":10760,"low":10570,"close":10610,"volume":126876,"rsi_14":49.19,"sma_20":10762.0,"sma_60":11010.83,"sma_120":12033.67},{"date":"2025-01-23","open":10710,"high":10710,"low":10360,"close":10360,"volume":98581,"rsi_14":46.74,"sma_20":10770.5,"sma_60":10986.17,"sma_120":12021.08},{"date":"2025-01-24","open":10370,"high":10550,"low":10300,"close":10430,"volume":55806,"rsi_14":21.02,"sma_20":10782.0,"sma_60":10959.33,"sma_120":12007.33},{"date":"2025-01-31","open":10420,"high":10430,"low":10270,"close":10300,"volume":86203,"rsi_14":20.11,"sma_20":10793.0,"sma_60":10930.17,"sma_120":11992.5},{"date":"2025-02-03","open":10250,"high":10260,"low":10020,"close":10110,"volume":123740,"rsi_14":19.47,"sma_20":10795.0,"sma_60":10894.5,"sma_120":11977.5},{"date":"2025-02-04","open":10130,"high":10290,"low":10100,"close":10150,"volume":72292,"rsi_14":22.4,"sma_20":10787.0,"sma_60":10867.0,"sma_120":11963.25},{"date":"2025-02-05","open":10200,"high":10480,"low":10150,"close":10440,"volume":110698,"rsi_14":33.65,"sma_20":10776.5,"sma_60":10841.33,"sma_120":11950.25},{"date":"2025-02-06","open":10440,"high":10490,"low":10320,"close":10490,"volume":74880,"rsi_14":39.89,"sma_20":10774.5,"sma_60":10817.17,"sma_120":11937.33},{"date":"2025-02-07","open":10490,"high":10520,"low":10250,"close":10260,"volume":91402,"rsi_14":30.96,"sma_20":10715.0,"sma_60":10791.83,"sma_120":11935.67},{"date":"2025-02-10","open":10250,"high":10280,"low":10060,"close":10200,"volume":74078,"rsi_14":31.77,"sma_20":10655.0,"sma_60":10769.83,"sma_120":11925.5},{"date":"2025-02-11","open":10200,"high":10250,"low":10120,"close":10130,"volume":78557,"rsi_14":24.59,"sma_20":10598.0,"sma_60":10742.17,"sma_120":11905.75},{"date":"2025-02-12","open":10150,"high":10330,"low":10050,"close":10130,"volume":118551,"rsi_14":26.79,"sma_20":10546.5,"sma_60":10719.0,"sma_120":11876.33},{"date":"2025-02-13","open":10180,"high":10280,"low":10100,"close":10180,"volume":92442,"rsi_14":31.45,"sma_20":10499.5,"sma_60":10705.83,"sma_120":11846.42},{"date":"2025-02-14","open":10180,"high":10400,"low":10110,"close":10250,"volume":102697,"rsi_14":36.31,"sma_20":10468.5,"sma_60":10700.0,"sma_120":11782.67},{"date":"2025-02-17","open":10250,"high":10350,"low":9090,"close":9360,"volume":1056999,"rsi_14":23.85,"sma_20":10386.0,"sma_60":10679.33,"sma_120":11728.75},{"date":"2025-02-18","open":9170,"high":9200,"low":8500,"close":9010,"volume":885549,"rsi_14":22.89,"sma_20":10291.5,"sma_60":10651.17,"sma_120":11654.67},{"date":"2025-02-19","open":9020,"high":9040,"low":8620,"close":8870,"volume":645309,"rsi_14":19.53,"sma_20":10182.0,"sma_60":10617.67,"sma_120":11577.33},{"date":"2025-02-20","open":8910,"high":9300,"low":8810,"close":9110,"volume":395687,"rsi_14":27.72,"sma_20":10092.0,"sma_60":10585.67,"sma_120":11497.08},{"date":"2025-02-21","open":9120,"high":9200,"low":9070,"close":9100,"volume":198717,"rsi_14":29.72,"sma_20":10008.5,"sma_60":10551.0,"sma_120":11422.17},{"date":"2025-02-24","open":9310,"high":9450,"low":9170,"close":9410,"volume":430491,"rsi_14":36.59,"sma_20":9945.0,"sma_60":10523.67,"sma_120":11363.08},{"date":"2025-02-25","open":9410,"high":9410,"low":9070,"close":9100,"volume":286490,"rsi_14":25.9,"sma_20":9869.5,"sma_60":10492.0,"sma_120":11306.83},{"date":"2025-02-26","open":9100,"high":9160,"low":8970,"close":9070,"volume":257686,"rsi_14":24.28,"sma_20":9805.0,"sma_60":10456.33,"sma_120":11257.5},{"date":"2025-02-27","open":9080,"high":9210,"low":9010,"close":9040,"volume":145590,"rsi_14":26.17,"sma_20":9735.5,"sma_60":10420.33,"sma_120":11215.58},{"date":"2025-02-28","open":8940,"high":9100,"low":8500,"close":8500,"volume":853133,"rsi_14":22.04,"sma_20":9645.5,"sma_60":10375.33,"sma_120":11172.25},{"date":"2025-03-04","open":8500,"high":8590,"low":8130,"close":8380,"volume":226645,"rsi_14":21.68,"sma_20":9559.0,"sma_60":10321.0,"sma_120":11128.75},{"date":"2025-03-05","open":8380,"high":8640,"low":8370,"close":8640,"volume":153813,"rsi_14":27.76,"sma_20":9483.5,"sma_60":10276.5,"sma_120":11089.08},{"date":"2025-03-06","open":8640,"high":8660,"low":8320,"close":8380,"volume":226658,"rsi_14":24.72,"sma_20":9380.5,"sma_60":10232.17,"sma_120":11048.5},{"date":"2025-03-07","open":8310,"high":8330,"low":8120,"close":8140,"volume":244408,"rsi_14":21.72,"sma_20":9263.0,"sma_60":10179.67,"sma_120":11008.92},{"date":"2025-03-10","open":8140,"high":8400,"low":8110,"close":8240,"volume":147601,"rsi_14":30.95,"sma_20":9162.0,"sma_60":10133.5,"sma_120":10969.58},{"date":"2025-03-11","open":8150,"high":8200,"low":7880,"close":8200,"volume":188075,"rsi_14":34.6,"sma_20":9062.0,"sma_60":10090.17,"sma_120":10934.5},{"date":"2025-03-12","open":8160,"high":8290,"low":8160,"close":8210,"volume":106605,"rsi_14":36.8,"sma_20":8966.0,"sma_60":10053.5,"sma_120":10900.42},{"date":"2025-03-13","open":8200,"high":8300,"low":8130,"close":8160,"volume":117451,"rsi_14":29.44,"sma_20":8867.5,"sma_60":10026.17,"sma_120":10867.33},{"date":"2025-03-14","open":8160,"high":8320,"low":8070,"close":8120,"volume":117343,"rsi_14":29.06,"sma_20":8764.5,"sma_60":9988.17,"sma_120":10832.5},{"date":"2025-03-17","open":8150,"high":8220,"low":8000,"close":8110,"volume":113627,"rsi_14":18.14,"sma_20":8657.5,"sma_60":9943.5,"sma_120":10797.67},{"date":"2025-03-18","open":8110,"high":8210,"low":8080,"close":8210,"volume":97392,"rsi_14":25.68,"sma_20":8600.0,"sma_60":9900.33,"sma_120":10761.17},{"date":"2025-03-19","open":8190,"high":8230,"low":8000,"close":8120,"volume":147088,"rsi_14":24.87,"sma_20":8555.5,"sma_60":9854.5,"sma_120":10722.33},{"date":"2025-03-20","open":8100,"high":8160,"low":8020,"close":8020,"volume":156632,"rsi_14":23.98,"sma_20":8513.0,"sma_60":9806.5,"sma_120":10683.08},{"date":"2025-03-21","open":8020,"high":8060,"low":7860,"close":8000,"volume":209970,"rsi_14":32.64,"sma_20":8457.5,"sma_60":9759.33,"sma_120":10642.42},{"date":"2025-03-24","open":8000,"high":8140,"low":7910,"close":8000,"volume":103787,"rsi_14":35.61,"sma_20":8402.5,"sma_60":9710.67,"sma_120":10601.58},{"date":"2025-03-25","open":8010,"high":8090,"low":7940,"close":7990,"volume":125252,"rsi_14":19.63,"sma_20":8331.5,"sma_60":9671.0,"sma_120":10563.0},{"date":"2025-03-26","open":8010,"high":8060,"low":7890,"close":8000,"volume":147198,"rsi_14":26.83,"sma_20":8276.5,"sma_60":9636.0,"sma_120":10525.17},{"date":"2025-03-27","open":8000,"high":8060,"low":7850,"close":7860,"volume":174960,"rsi_14":30.56,"sma_20":8216.0,"sma_60":9597.17,"sma_120":10488.5},{"date":"2025-03-28","open":7870,"high":8000,"low":7250,"close":7590,"volume":172560,"rsi_14":13.48,"sma_20":8143.5,"sma_60":9553.67,"sma_120":10447.33},{"date":"2025-03-31","open":7350,"high":7570,"low":7340,"close":7460,"volume":99646,"rsi_14":12.24,"sma_20":8091.5,"sma_60":9510.0,"sma_120":10405.0},{"date":"2025-04-01","open":7340,"high":7720,"low":7340,"close":7610,"volume":75810,"rsi_14":23.21,"sma_20":8053.0,"sma_60":9469.0,"sma_120":10364.67},{"date":"2025-04-02","open":7740,"high":7740,"low":7250,"close":7300,"volume":80551,"rsi_14":18.84,"sma_20":7986.0,"sma_60":9418.83,"sma_120":10324.0},{"date":"2025-04-03","open":7140,"high":7280,"low":7030,"close":7160,"volume":90925,"rsi_14":17.57,"sma_20":7925.0,"sma_60":9360.67,"sma_120":10282.42},{"date":"2025-04-04","open":7120,"high":7410,"low":7060,"close":7270,"volume":95681,"rsi_14":23.42,"sma_20":7881.5,"sma_60":9306.33,"sma_120":10241.42},{"date":"2025-04-07","open":7060,"high":7150,"low":6800,"close":6830,"volume":134070,"rsi_14":14.06,"sma_20":7811.0,"sma_60":9229.33,"sma_120":10197.08},{"date":"2025-04-08","open":6940,"high":7050,"low":6820,"close":6890,"volume":89082,"rsi_14":17.46,"sma_20":7745.5,"sma_60":9154.17,"sma_120":10155.17},{"date":"2025-04-09","open":6690,"high":6860,"low":6400,"close":6650,"volume":132980,"rsi_14":16.26,"sma_20":7667.5,"sma_60":9077.17,"sma_120":10111.83},{"date":"2025-04-10","open":6800,"high":6940,"low":6710,"close":6940,"volume":96590,"rsi_14":26.96,"sma_20":7606.5,"sma_60":9006.83,"sma_120":10072.08},{"date":"2025-04-11","open":6800,"high":7180,"low":6800,"close":7180,"volume":81297,"rsi_14":33.86,"sma_20":7559.5,"sma_60":8941.17,"sma_120":10033.17},{"date":"2025-04-14","open":7180,"high":7840,"low":7180,"close":7750,"volume":204620,"rsi_14":46.13,"sma_20":7541.5,"sma_60":8889.17,"sma_120":9998.58},{"date":"2025-04-15","open":7740,"high":7750,"low":7470,"close":7500,"volume":113442,"rsi_14":42.51,"sma_20":7506.0,"sma_60":8830.67,"sma_120":9962.5},{"date":"2025-04-16","open":7700,"high":8180,"low":7600,"close":7800,"volume":314100,"rsi_14":49.14,"sma_20":7490.0,"sma_60":8779.0,"sma_120":9927.83},{"date":"2025-04-17","open":7680,"high":7720,"low":7410,"close":7550,"volume":109811,"rsi_14":49.43,"sma_20":7466.5,"sma_60":8720.5,"sma_120":9892.17},{"date":"2025-04-18","open":7560,"high":7610,"low":7500,"close":7570,"volume":51822,"rsi_14":51.63,"sma_20":7445.0,"sma_60":8664.83,"sma_120":9859.17},{"date":"2025-04-21","open":7580,"high":7610,"low":7430,"close":7470,"volume":43392,"rsi_14":47.89,"sma_20":7418.5,"sma_60":8609.83,"sma_120":9823.33},{"date":"2025-04-22","open":7410,"high":7500,"low":7300,"close":7480,"volume":74378,"rsi_14":52.98,"sma_20":7393.0,"sma_60":8556.5,"sma_120":9791.0},{"date":"2025-04-23","open":7600,"high":7700,"low":7520,"close":7700,"volume":61825,"rsi_14":58.71,"sma_20":7378.0,"sma_60":8508.0,"sma_120":9759.42},{"date":"2025-04-24","open":7790,"high":7890,"low":7700,"close":7890,"volume":64126,"rsi_14":59.75,"sma_20":7379.5,"sma_60":8466.83,"sma_120":9726.5},{"date":"2025-04-25","open":7820,"high":8020,"low":7770,"close":7800,"volume":67979,"rsi_14":67.14,"sma_20":7390.0,"sma_60":8423.0,"sma_120":9691.17},{"date":"2025-04-28","open":7800,"high":7860,"low":7580,"close":7580,"volume":45142,"rsi_14":61.54,"sma_20":7396.0,"sma_60":8377.67,"sma_120":9653.92},{"date":"2025-04-29","open":7550,"high":7810,"low":7550,"close":7730,"volume":44009,"rsi_14":68.62,"sma_20":7402.0,"sma_60":8338.0,"sma_120":9616.25},{"date":"2025-04-30","open":7730,"high":7830,"low":7520,"close":7550,"volume":48136,"rsi_14":60.93,"sma_20":7414.5,"sma_60":8294.67,"sma_120":9580.83},{"date":"2025-05-02","open":7630,"high":7640,"low":7510,"close":7520,"volume":35751,"rsi_14":56.59,"sma_20":7432.5,"sma_60":8246.0,"sma_120":9543.67},{"date":"2025-05-07","open":7520,"high":7570,"low":7420,"close":7440,"volume":43833,"rsi_14":42.58,"sma_20":7441.0,"sma_60":8195.17,"sma_120":9506.17},{"date":"2025-05-08","open":7440,"high":7570,"low":7430,"close":7510,"volume":29333,"rsi_14":50.26,"sma_20":7475.0,"sma_60":8149.33,"sma_120":9470.58},{"date":"2025-05-09","open":7530,"high":7540,"low":7370,"close":7470,"volume":41266,"rsi_14":40.0,"sma_20":7504.0,"sma_60":8103.83,"sma_120":9436.83},{"date":"2025-05-12","open":7390,"high":7470,"low":7210,"close":7390,"volume":74168,"rsi_14":44.59,"sma_20":7541.0,"sma_60":8058.17,"sma_120":9400.17},{"date":"2025-05-13","open":7400,"high":7520,"low":7370,"close":7390,"volume":39365,"rsi_14":43.84,"sma_20":7563.5,"sma_60":8012.5,"sma_120":9365.75},{"date":"2025-05-14","open":7480,"high":7480,"low":7290,"close":7440,"volume":44910,"rsi_14":48.94,"sma_20":7576.5,"sma_60":7966.83,"sma_120":9336.33},{"date":"2025-05-15","open":7560,"high":7900,"low":7360,"close":7700,"volume":124482,"rsi_14":56.63,"sma_20":7574.0,"sma_60":7924.33,"sma_120":9312.17},{"date":"2025-05-16","open":7680,"high":7730,"low":7360,"close":7450,"volume":81985,"rsi_14":42.6,"sma_20":7571.5,"sma_60":7892.5,"sma_120":9285.92},{"date":"2025-05-19","open":7530,"high":8080,"low":7500,"close":7850,"volume":309108,"rsi_14":48.95,"sma_20":7574.0,"sma_60":7873.17,"sma_120":9262.17},{"date":"2025-05-20","open":7790,"high":7820,"low":7520,"close":7710,"volume":111632,"rsi_14":47.69,"sma_20":7582.0,"sma_60":7853.83,"sma_120":9235.75},{"date":"2025-05-21","open":7930,"high":8150,"low":7880,"close":8060,"volume":244133,"rsi_14":61.54,"sma_20":7606.5,"sma_60":7836.33,"sma_120":9211.0},{"date":"2025-05-22","open":9520,"high":10470,"low":9500,"close":10470,"volume":2432169,"rsi_14":81.57,"sma_20":7756.5,"sma_60":7859.17,"sma_120":9205.08},{"date":"2025-05-23","open":12250,"high":12310,"low":9900,"close":10190,"volume":4105824,"rsi_14":79.73,"sma_20":7892.0,"sma_60":7872.17,"sma_120":9197.92},{"date":"2025-05-26","open":10710,"high":12920,"low":10200,"close":11790,"volume":6892322,"rsi_14":85.52,"sma_20":8096.5,"sma_60":7917.0,"sma_120":9204.5},{"date":"2025-05-27","open":12540,"high":12630,"low":11430,"close":12190,"volume":2073867,"rsi_14":87.52,"sma_20":8311.5,"sma_60":7969.0,"sma_120":9212.67},{"date":"2025-05-28","open":11800,"high":11800,"low":10980,"close":10980,"volume":662037,"rsi_14":73.23,"sma_20":8470.5,"sma_60":8001.33,"sma_120":9210.83},{"date":"2025-05-29","open":10940,"high":11990,"low":10650,"close":11990,"volume":830365,"rsi_14":76.78,"sma_20":8691.0,"sma_60":8059.5,"sma_120":9217.42},{"date":"2025-05-30","open":11460,"high":12370,"low":11460,"close":11790,"volume":763844,"rsi_14":75.7,"sma_20":8894.0,"sma_60":8116.33,"sma_120":9218.67},{"date":"2025-06-02","open":12390,"high":12590,"low":11590,"close":11770,"volume":910874,"rsi_14":75.52,"sma_20":9105.0,"sma_60":8168.5,"sma_120":9222.5},{"date":"2025-06-04","open":11250,"high":12300,"low":10470,"close":11220,"volume":1648778,"rsi_14":70.81,"sma_20":9290.0,"sma_60":8215.83,"sma_120":9224.0},{"date":"2025-06-05","open":11310,"high":11430,"low":10800,"close":10910,"volume":459129,"rsi_14":67.58,"sma_20":9463.5,"sma_60":8262.0,"sma_120":9220.83},{"date":"2025-06-09","open":10960,"high":11120,"low":10510,"close":10800,"volume":574196,"rsi_14":68.63,"sma_20":9628.0,"sma_60":8304.67,"sma_120":9219.08},{"date":"2025-06-10","open":10650,"high":10840,"low":10500,"close":10620,"volume":395725,"rsi_14":65.79,"sma_20":9785.5,"sma_60":8345.0,"sma_120":9217.58},{"date":"2025-06-11","open":10730,"high":11200,"low":10610,"close":11080,"volume":722676,"rsi_14":68.54,"sma_20":9970.0,"sma_60":8392.83,"sma_120":9223.17},{"date":"2025-06-12","open":11200,"high":11200,"low":10610,"close":10730,"volume":283190,"rsi_14":64.69,"sma_20":10137.0,"sma_60":8435.67,"sma_120":9230.92},{"date":"2025-06-13","open":10780,"high":10950,"low":10250,"close":10300,"volume":367612,"rsi_14":48.8,"sma_20":10280.0,"sma_60":8472.0,"sma_120":9230.08},{"date":"2025-06-16","open":10060,"high":10110,"low":9810,"close":9860,"volume":318677,"rsi_14":47.73,"sma_20":10388.0,"sma_60":8501.17,"sma_120":9222.33},{"date":"2025-06-17","open":11700,"high":12810,"low":11680,"close":12810,"volume":1993501,"rsi_14":55.92,"sma_20":10656.0,"sma_60":8577.83,"sma_120":9239.08},{"date":"2025-06-18","open":16150,"high":16650,"low":15800,"close":16650,"volume":3308401,"rsi_14":68.49,"sma_20":11096.0,"sma_60":8720.0,"sma_120":9287.25},{"date":"2025-06-19","open":20250,"high":20500,"low":16780,"close":17830,"volume":6015566,"rsi_14":78.47,"sma_20":11602.0,"sma_60":8883.5,"sma_120":9345.0},{"date":"2025-06-20","open":17380,"high":18670,"low":15110,"close":15290,"volume":3547105,"rsi_14":62.17,"sma_20":11963.5,"sma_60":9005.0,"sma_120":9382.17},{"date":"2025-06-23","open":15100,"high":15360,"low":14300,"close":14480,"volume":1243767,"rsi_14":59.49,"sma_20":12164.0,"sma_60":9113.0,"sma_120":9411.83},{"date":"2025-06-24","open":14660,"high":14850,"low":14110,"close":14420,"volume":666997,"rsi_14":59.32,"sma_20":12375.5,"sma_60":9220.17,"sma_120":9445.58},{"date":"2025-06-25","open":14260,"high":14260,"low":13410,"close":13720,"volume":888779,"rsi_14":58.7,"sma_20":12472.0,"sma_60":9315.5,"sma_120":9475.75},{"date":"2025-06-26","open":13500,"high":13530,"low":12780,"close":13020,"volume":504542,"rsi_14":57.15,"sma_20":12513.5,"sma_60":9401.5,"sma_120":9499.33},{"date":"2025-06-27","open":13300,"high":13550,"low":12790,"close":12930,"volume":493220,"rsi_14":57.23,"sma_20":12611.0,"sma_60":9490.5,"sma_120":9522.08},{"date":"2025-06-30","open":15810,"high":16300,"low":14800,"close":15330,"volume":2038544,"rsi_14":63.89,"sma_20":12778.0,"sma_60":9621.67,"sma_120":9565.83},{"date":"2025-07-01","open":14540,"high":15700,"low":14370,"close":15300,"volume":1111927,"rsi_14":62.77,"sma_20":12953.5,"sma_60":9749.83,"sma_120":9609.42},{"date":"2025-07-02","open":15050,"high":15170,"low":14490,"close":14600,"volume":345320,"rsi_14":61.47,"sma_20":13095.0,"sma_60":9871.5,"sma_120":9645.17},{"date":"2025-07-03","open":14500,"high":14740,"low":14340,"close":14350,"volume":327731,"rsi_14":62.13,"sma_20":13251.5,"sma_60":9991.33,"sma_120":9676.0},{"date":"2025-07-04","open":14350,"high":14760,"low":13670,"close":13760,"volume":337720,"rsi_14":61.58,"sma_20":13394.0,"sma_60":10099.5,"sma_120":9702.92},{"date":"2025-07-07","open":15260,"high":15490,"low":14100,"close":14410,"volume":774745,"rsi_14":55.5,"sma_20":13574.5,"sma_60":10225.83,"sma_120":9727.58},{"date":"2025-07-08","open":14120,"high":14750,"low":14000,"close":14450,"volume":273412,"rsi_14":39.76,"sma_20":13766.0,"sma_60":10351.83,"sma_120":9753.0},{"date":"2025-07-09","open":14380,"high":14700,"low":14220,"close":14460,"volume":302435,"rsi_14":32.39,"sma_20":13935.0,"sma_60":10482.0,"sma_120":9779.58},{"date":"2025-07-10","open":14490,"high":14690,"low":14250,"close":14510,"volume":243500,"rsi_14":44.49,"sma_20":14124.0,"sma_60":10608.17,"sma_120":9807.5},{"date":"2025-07-11","open":14460,"high":14600,"low":14310,"close":14510,"volume":225387,"rsi_14":50.24,"sma_20":14334.5,"sma_60":10730.33,"sma_120":9835.75},{"date":"2025-07-14","open":14590,"high":14650,"low":13960,"close":14050,"volume":223905,"rsi_14":47.23,"sma_20":14544.0,"sma_60":10835.33,"sma_120":9862.25},{"date":"2025-07-15","open":13980,"high":14170,"low":13780,"close":14090,"volume":164044,"rsi_14":53.08,"sma_20":14608.0,"sma_60":10945.17,"sma_120":9887.92},{"date":"2025-07-16","open":13930,"high":14020,"low":13850,"close":13900,"volume":123683,"rsi_14":58.0,"sma_20":14470.5,"sma_60":11046.83,"sma_120":9912.92},{"date":"2025-07-17","open":13870,"high":14110,"low":13540,"close":13870,"volume":319454,"rsi_14":58.64,"sma_20":14272.5,"sma_60":11152.17,"sma_120":9936.33},{"date":"2025-07-18","open":13840,"high":13850,"low":13540,"close":13670,"volume":168229,"rsi_14":24.38,"sma_20":14191.5,"sma_60":11253.83,"sma_120":9959.33},{"date":"2025-07-21","open":13520,"high":13640,"low":12810,"close":13100,"volume":351347,"rsi_14":20.9,"sma_20":14122.5,"sma_60":11347.67,"sma_120":9978.75},{"date":"2025-07-22","open":13140,"high":13190,"low":12750,"close":13000,"volume":191037,"rsi_14":24.84,"sma_20":14051.5,"sma_60":11439.67,"sma_120":9998.08},{"date":"2025-07-23","open":13000,"high":13130,"low":12800,"close":13010,"volume":198223,"rsi_14":27.21,"sma_20":14016.0,"sma_60":11528.17,"sma_120":10018.08},{"date":"2025-07-24","open":13070,"high":13220,"low":12720,"close":12830,"volume":153825,"rsi_14":31.62,"sma_20":14006.5,"sma_60":11610.5,"sma_120":10038.67},{"date":"2025-07-25","open":12830,"high":12890,"low":12520,"close":12700,"volume":80085,"rsi_14":7.46,"sma_20":13995.0,"sma_60":11692.17,"sma_120":10057.58},{"date":"2025-07-28","open":12680,"high":12690,"low":12210,"close":12400,"volume":205985,"rsi_14":4.85,"sma_20":13848.5,"sma_60":11772.5,"sma_120":10075.08},{"date":"2025-07-29","open":12400,"high":12450,"low":12120,"close":12360,"volume":183043,"rsi_14":4.35,"sma_20":13701.5,"sma_60":11849.67,"sma_120":10093.83},{"date":"2025-07-30","open":12360,"high":12360,"low":12030,"close":12200,"volume":151624,"rsi_14":2.07,"sma_20":13581.5,"sma_60":11927.17,"sma_120":10110.92},{"date":"2025-07-31","open":12150,"high":12270,"low":12050,"close":12250,"volume":111878,"rsi_14":4.07,"sma_20":13476.5,"sma_60":12006.0,"sma_120":10126.0},{"date":"2025-08-01","open":12140,"high":12500,"low":11850,"close":11940,"volume":232722,"rsi_14":4.33,"sma_20":13385.5,"sma_60":12081.0,"sma_120":10138.08},{"date":"2025-08-04","open":11720,"high":11930,"low":11600,"close":11760,"volume":117322,"rsi_14":2.45,"sma_20":13253.0,"sma_60":12151.83,"sma_120":10150.58},{"date":"2025-08-05","open":11760,"high":12060,"low":11760,"close":11990,"volume":126963,"rsi_14":11.65,"sma_20":13130.0,"sma_60":12227.17,"sma_120":10165.5},{"date":"2025-08-06","open":11870,"high":12220,"low":11850,"close":12210,"volume":81951,"rsi_14":19.03,"sma_20":13017.5,"sma_60":12307.5,"sma_120":10182.83},{"date":"2025-08-07","open":12260,"high":12270,"low":12000,"close":12130,"volume":80998,"rsi_14":19.92,"sma_20":12898.5,"sma_60":12386.5,"sma_120":10199.5},{"date":"2025-08-08","open":12150,"high":15210,"low":12070,"close":13830,"volume":3079619,"rsi_14":59.89,"sma_20":12864.5,"sma_60":12493.0,"sma_120":10229.92},{"date":"2025-08-11","open":13320,"high":13390,"low":12750,"close":12800,"volume":558601,"rsi_14":47.84,"sma_20":12802.0,"sma_60":12578.0,"sma_120":10251.17},{"date":"2025-08-12","open":13770,"high":14590,"low":13180,"close":13180,"volume":1266250,"rsi_14":51.7,"sma_20":12756.5,"sma_60":12673.5,"sma_120":10283.0},{"date":"2025-08-13","open":13660,"high":14270,"low":13370,"close":13670,"volume":933240,"rsi_14":57.92,"sma_20":12745.0,"sma_60":12770.5,"sma_120":10321.83},{"date":"2025-08-14","open":13780,"high":13880,"low":13550,"close":13700,"volume":282561,"rsi_14":59.62,"sma_20":12736.5,"sma_60":12870.33,"sma_120":10362.08},{"date":"2025-08-18","open":13860,"high":13990,"low":13200,"close":13280,"volume":272146,"rsi_14":58.27,"sma_20":12717.0,"sma_60":12957.33,"sma_120":10396.83},{"date":"2025-08-19","open":13180,"high":13180,"low":12820,"close":13040,"volume":178093,"rsi_14":56.16,"sma_20":12714.0,"sma_60":13000.17,"sma_120":10429.67},{"date":"2025-08-20","open":12510,"high":12790,"low":12480,"close":12720,"volume":108252,"rsi_14":54.58,"sma_20":12700.0,"sma_60":13042.33,"sma_120":10457.25},{"date":"2025-08-21","open":12770,"high":13000,"low":12740,"close":12930,"volume":105070,"rsi_14":55.82,"sma_20":12696.0,"sma_60":13061.33,"sma_120":10489.17},{"date":"2025-08-22","open":12810,"high":12980,"low":12670,"close":12740,"volume":133191,"rsi_14":56.99,"sma_20":12691.5,"sma_60":13070.5,"sma_120":10519.75},{"date":"2025-08-25","open":12880,"high":13040,"low":12800,"close":12850,"volume":102142,"rsi_14":59.65,"sma_20":12699.0,"sma_60":13101.67,"sma_120":10551.5},{"date":"2025-08-26","open":12980,"high":13100,"low":12880,"close":12980,"volume":127089,"rsi_14":58.92,"sma_20":12728.0,"sma_60":13118.17,"sma_120":10588.83},{"date":"2025-08-27","open":12890,"high":12890,"low":12560,"close":12610,"volume":115137,"rsi_14":53.51,"sma_20":12740.5,"sma_60":13131.83,"sma_120":10624.08},{"date":"2025-08-28","open":12710,"high":12760,"low":12570,"close":12650,"volume":61539,"rsi_14":54.59,"sma_20":12763.0,"sma_60":13146.5,"sma_120":10657.5},{"date":"2025-08-29","open":12660,"high":12710,"low":12280,"close":12310,"volume":119838,"rsi_14":32.33,"sma_20":12766.0,"sma_60":13164.67,"sma_120":10690.25},{"date":"2025-09-01","open":12300,"high":12390,"low":12050,"close":12150,"volume":155421,"rsi_14":40.52,"sma_20":12776.5,"sma_60":13185.33,"sma_120":10723.67},{"date":"2025-09-02","open":12150,"high":12350,"low":12050,"close":12240,"volume":141604,"rsi_14":35.03,"sma_20":12800.5,"sma_60":13209.33,"sma_120":10757.0},{"date":"2025-09-03","open":12180,"high":13080,"low":12100,"close":12540,"volume":439601,"rsi_14":30.85,"sma_20":12828.0,"sma_60":13241.33,"sma_120":10793.17},{"date":"2025-09-04","open":12600,"high":12900,"low":12420,"close":12700,"volume":189112,"rsi_14":33.77,"sma_20":12852.5,"sma_60":13268.33,"sma_120":10830.58},{"date":"2025-09-05","open":12700,"high":12930,"low":12500,"close":12520,"volume":163308,"rsi_14":36.62,"sma_20":12872.0,"sma_60":13298.17,"sma_120":10866.92},{"date":"2025-09-08","open":12520,"high":12710,"low":12490,"close":12620,"volume":119518,"rsi_14":42.22,"sma_20":12811.5,"sma_60":13336.83,"sma_120":10904.42},{"date":"2025-09-09","open":12650,"high":12800,"low":12540,"close":12680,"volume":154430,"rsi_14":49.18,"sma_20":12805.5,"sma_60":13383.83,"sma_120":10942.5},{"date":"2025-09-10","open":12750,"high":12870,"low":12650,"close":12830,"volume":142896,"rsi_14":47.9,"sma_20":12788.0,"sma_60":13384.17,"sma_120":10981.0},{"date":"2025-09-11","open":12830,"high":12940,"low":12640,"close":12700,"volume":150676,"rsi_14":49.14,"sma_20":12739.5,"sma_60":13318.33,"sma_120":11019.17},{"date":"2025-09-12","open":12720,"high":12960,"low":12700,"close":12960,"volume":224787,"rsi_14":52.23,"sma_20":12702.5,"sma_60":13237.17,"sma_120":11060.33},{"date":"2025-09-15","open":12960,"high":13100,"low":12740,"close":13010,"volume":200324,"rsi_14":50.63,"sma_20":12689.0,"sma_60":13199.17,"sma_120":11102.08},{"date":"2025-09-16","open":13050,"high":13050,"low":12780,"close":12980,"volume":166947,"rsi_14":59.02,"sma_20":12686.0,"sma_60":13174.17,"sma_120":11143.58},{"date":"2025-09-17","open":12990,"high":13270,"low":12830,"close":13100,"volume":292733,"rsi_14":60.56,"sma_20":12705.0,"sma_60":13152.17,"sma_120":11186.17},{"date":"2025-09-18","open":13219,"high":14642,"low":13119,"close":13280,"volume":1538244,"rsi_14":72.97,"sma_20":12716.5,"sma_60":13142.83,"sma_120":11229.17},{"date":"2025-09-19","open":13170,"high":15130,"low":13160,"close":14260,"volume":4812914,"rsi_14":87.81,"sma_20":12792.5,"sma_60":13163.5,"sma_120":11282.5},{"date":"2025-09-22","open":14200,"high":14200,"low":13790,"close":13800,"volume":547823,"rsi_14":74.68,"sma_20":12840.0,"sma_60":13178.0,"sma_120":11334.25},{"date":"2025-09-23","open":13810,"high":13890,"low":13400,"close":13580,"volume":453181,"rsi_14":66.88,"sma_20":12870.0,"sma_60":13148.83,"sma_120":11385.25},{"date":"2025-09-24","open":13540,"high":13820,"low":13300,"close":13400,"volume":383782,"rsi_14":61.29,"sma_20":12909.5,"sma_60":13117.17,"sma_120":11433.5},{"date":"2025-09-25","open":13400,"high":13590,"low":13240,"close":13270,"volume":205763,"rsi_14":62.3,"sma_20":12940.5,"sma_60":13095.0,"sma_120":11483.25},{"date":"2025-09-26","open":13270,"high":13410,"low":13060,"close":13110,"volume":205647,"rsi_14":57.88,"sma_20":12980.5,"sma_60":13074.33,"sma_120":11532.83},{"date":"2025-09-29","open":13210,"high":13500,"low":13050,"close":13050,"volume":235960,"rsi_14":55.95,"sma_20":13025.5,"sma_60":13062.5,"sma_120":11581.0},{"date":"2025-09-30","open":13130,"high":13650,"low":13090,"close":13340,"volume":467322,"rsi_14":57.85,"sma_20":13080.5,"sma_60":13044.67,"sma_120":11635.25},{"date":"2025-10-01","open":13360,"high":13370,"low":12900,"close":13040,"volume":296690,"rsi_14":54.97,"sma_20":13105.5,"sma_60":13021.17,"sma_120":11686.5},{"date":"2025-10-02","open":13050,"high":13300,"low":13050,"close":13280,"volume":189889,"rsi_14":54.71,"sma_20":13134.5,"sma_60":13001.5,"sma_120":11741.75},{"date":"2025-10-10","open":13310,"high":13370,"low":12530,"close":12660,"volume":416793,"rsi_14":45.59,"sma_20":13141.5,"sma_60":12970.67,"sma_120":11789.42},{"date":"2025-10-13","open":12600,"high":12770,"low":12230,"close":12700,"volume":192361,"rsi_14":46.48,"sma_20":13145.5,"sma_60":12940.5,"sma_120":11835.42},{"date":"2025-10-14","open":12730,"high":13100,"low":12700,"close":12860,"volume":276140,"rsi_14":47.01,"sma_20":13154.5,"sma_60":12920.67,"sma_120":11878.0},{"date":"2025-10-15","open":12860,"high":13110,"low":12820,"close":13000,"volume":166921,"rsi_14":48.05,"sma_20":13163.0,"sma_60":12902.5,"sma_120":11923.83},{"date":"2025-10-16","open":12870,"high":13560,"low":12870,"close":13130,"volume":425610,"rsi_14":31.95,"sma_20":13184.5,"sma_60":12889.67,"sma_120":11968.25},{"date":"2025-10-17","open":13130,"high":13200,"low":12790,"close":12810,"volume":261525,"rsi_14":33.44,"sma_20":13177.0,"sma_60":12872.0,"sma_120":12012.08},{"date":"2025-10-20","open":12810,"high":13080,"low":12660,"close":12980,"volume":192040,"rsi_14":39.8,"sma_20":13175.5,"sma_60":12860.5,"sma_120":12057.17},{"date":"2025-10-21","open":13000,"high":13500,"low":13000,"close":13220,"volume":271025,"rsi_14":47.0,"sma_20":13187.5,"sma_60":12862.5,"sma_120":12105.08},{"date":"2025-10-22","open":13220,"high":13220,"low":13020,"close":13170,"volume":156821,"rsi_14":48.29,"sma_20":13191.0,"sma_60":12865.33,"sma_120":12152.5},{"date":"2025-10-23","open":13170,"high":13300,"low":12900,"close":12920,"volume":179594,"rsi_14":46.84,"sma_20":13179.0,"sma_60":12863.83,"sma_120":12196.0},{"date":"2025-10-24","open":12940,"high":14950,"low":12920,"close":13700,"volume":2334476,"rsi_14":58.71,"sma_20":13151.0,"sma_60":12878.33,"sma_120":12244.42},{"date":"2025-10-27","open":13730,"high":15430,"low":13730,"close":14880,"volume":2464561,"rsi_14":66.67,"sma_20":13205.0,"sma_60":12914.67,"sma_120":12303.42},{"date":"2025-10-28","open":14950,"high":15900,"low":14570,"close":15690,"volume":1852225,"rsi_14":75.83,"sma_20":13310.5,"sma_60":12969.5,"sma_120":12371.0},{"date":"2025-10-29","open":15720,"high":15750,"low":13850,"close":14010,"volume":1598354,"rsi_14":55.56,"sma_20":13341.0,"sma_60":12997.0,"sma_120":12423.33},{"date":"2025-10-30","open":14100,"high":14400,"low":13100,"close":13530,"volume":747992,"rsi_14":56.77,"sma_20":13354.0,"sma_60":13019.17,"sma_120":12473.17},{"date":"2025-10-31","open":13530,"high":13700,"low":13350,"close":13550,"volume":327835,"rsi_14":56.63,"sma_20":13376.0,"sma_60":13040.83,"sma_120":12523.42},{"date":"2025-11-03","open":13550,"high":13850,"low":13290,"close":13330,"volume":438916,"rsi_14":53.63,"sma_20":13390.0,"sma_60":13064.0,"sma_120":12572.5},{"date":"2025-11-04","open":13300,"high":15700,"low":13300,"close":14600,"volume":2841121,"rsi_14":60.53,"sma_20":13453.0,"sma_60":13111.33,"sma_120":12631.58},{"date":"2025-11-05","open":14890,"high":14980,"low":13750,"close":14160,"volume":982034,"rsi_14":56.51,"sma_20":13509.0,"sma_60":13147.5,"sma_120":12687.33},{"date":"2025-11-06","open":14310,"high":14740,"low":13910,"close":14280,"volume":633036,"rsi_14":59.53,"sma_20":13559.0,"sma_60":13182.0,"sma_120":12744.75},{"date":"2025-11-07","open":14160,"high":14750,"low":13770,"close":13930,"volume":487565,"rsi_14":56.02,"sma_20":13622.5,"sma_60":13212.0,"sma_120":12799.25},{"date":"2025-11-10","open":13930,"high":14580,"low":13930,"close":14270,"volume":417809,"rsi_14":56.57,"sma_20":13701.0,"sma_60":13219.33,"sma_120":12856.17},{"date":"2025-11-11","open":14440,"high":14480,"low":14040,"close":14120,"volume":386365,"rsi_14":55.87,"sma_20":13764.0,"sma_60":13241.33,"sma_120":12909.67},{"date":"2025-11-12","open":14170,"high":14700,"low":14100,"close":14470,"volume":520449,"rsi_14":59.46,"sma_20":13837.5,"sma_60":13262.83,"sma_120":12968.17},{"date":"2025-11-13","open":14470,"high":14770,"low":14250,"close":14520,"volume":417995,"rsi_14":55.5,"sma_20":13907.0,"sma_60":13277.0,"sma_120":13023.75},{"date":"2025-11-14","open":14370,"high":15540,"low":14260,"close":14640,"volume":1423792,"rsi_14":48.12,"sma_20":13998.5,"sma_60":13292.67,"sma_120":13081.5},{"date":"2025-11-17","open":14750,"high":14820,"low":14360,"close":14590,"volume":370676,"rsi_14":40.25,"sma_20":14079.0,"sma_60":13314.5,"sma_120":13135.92},{"date":"2025-11-18","open":14510,"high":14510,"low":13950,"close":13980,"volume":400144,"rsi_14":49.67,"sma_20":14117.0,"sma_60":13330.17,"sma_120":13165.17},{"date":"2025-11-19","open":13970,"high":14070,"low":13400,"close":13530,"volume":445122,"rsi_14":50.0,"sma_20":14135.0,"sma_60":13343.67,"sma_120":13193.0},{"date":"2025-11-20","open":13600,"high":14380,"low":13600,"close":14260,"volume":332392,"rsi_14":56.76,"sma_20":14202.0,"sma_60":13365.83,"sma_120":13213.58},{"date":"2025-11-21","open":13980,"high":14350,"low":13660,"close":13830,"volume":365132,"rsi_14":54.58,"sma_20":14208.5,"sma_60":13384.0,"sma_120":13227.25},{"date":"2025-11-24","open":14090,"high":14470,"low":13430,"close":13610,"volume":399318,"rsi_14":38.78,"sma_20":14145.0,"sma_60":13396.67,"sma_120":13249.17},{"date":"2025-11-25","open":13740,"high":14330,"low":13700,"close":14200,"volume":400492,"rsi_14":50.44,"sma_20":14070.5,"sma_60":13417.0,"sma_120":13267.58},{"date":"2025-11-26","open":14200,"high":15260,"low":14200,"close":14760,"volume":733986,"rsi_14":54.8,"sma_20":14108.0,"sma_60":13452.83,"sma_120":13292.33},{"date":"2025-11-27","open":14840,"high":15200,"low":14250,"close":14360,"volume":492839,"rsi_14":54.26,"sma_20":14149.5,"sma_60":13481.33,"sma_120":13313.92},{"date":"2025-11-28","open":14380,"high":14600,"low":14200,"close":14520,"volume":277968,"rsi_14":52.57,"sma_20":14198.0,"sma_60":13518.17,"sma_120":13341.42},{"date":"2025-12-01","open":14530,"high":15240,"low":14510,"close":14730,"volume":465606,"rsi_14":56.19,"sma_20":14268.0,"sma_60":13561.17,"sma_120":13373.25},{"date":"2025-12-02","open":14730,"high":14800,"low":14310,"close":14800,"volume":248828,"rsi_14":53.55,"sma_20":14278.0,"sma_60":13603.83,"sma_120":13406.58},{"date":"2025-12-03","open":14840,"high":15230,"low":14770,"close":15050,"volume":359433,"rsi_14":55.46,"sma_20":14322.5,"sma_60":13645.67,"sma_120":13443.5},{"date":"2025-12-04","open":15060,"high":15110,"low":14530,"close":14620,"volume":294759,"rsi_14":49.81,"sma_20":14339.5,"sma_60":13677.67,"sma_120":13473.0},{"date":"2025-12-05","open":14650,"high":14790,"low":14440,"close":14770,"volume":249765,"rsi_14":51.71,"sma_20":14381.5,"sma_60":13715.17,"sma_120":13506.67},{"date":"2025-12-08","open":14770,"high":15360,"low":14570,"close":14770,"volume":536778,"rsi_14":58.49,"sma_20":14406.5,"sma_60":13751.0,"sma_120":13543.92},{"date":"2025-12-09","open":14780,"high":14870,"low":14490,"close":14500,"volume":283545,"rsi_14":60.85,"sma_20":14425.5,"sma_60":13781.33,"sma_120":13582.58},{"date":"2025-12-10","open":14500,"high":14850,"low":14450,"close":14750,"volume":319168,"rsi_14":56.14,"sma_20":14439.5,"sma_60":13813.33,"sma_120":13598.75},{"date":"2025-12-11","open":14850,"high":15680,"low":14850,"close":15340,"volume":1284771,"rsi_14":68.19,"sma_20":14480.5,"sma_60":13857.33,"sma_120":13587.83},{"date":"2025-12-12","open":15410,"high":15550,"low":14240,"close":14420,"volume":1151663,"rsi_14":58.35,"sma_20":14469.5,"sma_60":13881.67,"sma_120":13559.42},{"date":"2025-12-15","open":14410,"high":14560,"low":14050,"close":14180,"volume":417882,"rsi_14":49.78,"sma_20":14449.0,"sma_60":13901.17,"sma_120":13550.17},{"date":"2025-12-16","open":14170,"high":14850,"low":14020,"close":14440,"volume":673979,"rsi_14":46.19,"sma_20":14472.0,"sma_60":13925.5,"sma_120":13549.83},{"date":"2025-12-17","open":14450,"high":14970,"low":14170,"close":14200,"volume":344133,"rsi_14":48.02,"sma_20":14505.5,"sma_60":13943.83,"sma_120":13548.0},{"date":"2025-12-18","open":14000,"high":14390,"low":13700,"close":14320,"volume":286603,"rsi_14":47.5,"sma_20":14508.5,"sma_60":13963.17,"sma_120":13553.0},{"date":"2025-12-19","open":14400,"high":14890,"low":14210,"close":14400,"volume":317385,"rsi_14":45.74,"sma_20":14537.0,"sma_60":13965.5,"sma_120":13564.5},{"date":"2025-12-22","open":14550,"high":14720,"low":14410,"close":14590,"volume":279407,"rsi_14":47.37,"sma_20":14586.0,"sma_60":13978.67,"sma_120":13578.33},{"date":"2025-12-23","open":14570,"high":14770,"low":14150,"close":14320,"volume":277325,"rsi_14":40.9,"sma_20":14592.0,"sma_60":13991.0,"sma_120":13569.92},{"date":"2025-12-24","open":14320,"high":14550,"low":14200,"close":14280,"volume":182248,"rsi_14":45.3,"sma_20":14568.0,"sma_60":14005.67,"sma_120":13561.42},{"date":"2025-12-26","open":14200,"high":14330,"low":13950,"close":13950,"volume":236489,"rsi_14":39.21,"sma_20":14547.5,"sma_60":14017.0,"sma_120":13556.0},{"date":"2025-12-29","open":13950,"high":14180,"low":13730,"close":14080,"volume":227905,"rsi_14":41.22,"sma_20":14525.5,"sma_60":14033.17,"sma_120":13553.75},{"date":"2025-12-30","open":14000,"high":14140,"low":13880,"close":14040,"volume":160690,"rsi_14":43.78,"sma_20":14491.0,"sma_60":14049.67,"sma_120":13556.08},{"date":"2026-01-02","open":14040,"high":14280,"low":13930,"close":13940,"volume":209131,"rsi_14":38.59,"sma_20":14448.0,"sma_60":14059.67,"sma_120":13552.17},{"date":"2026-01-05","open":14000,"high":14000,"low":13780,"close":13810,"volume":171061,"rsi_14":25.24,"sma_20":14386.0,"sma_60":14072.5,"sma_120":13546.83},{"date":"2026-01-06","open":13830,"high":13870,"low":13630,"close":13700,"volume":191164,"rsi_14":34.21,"sma_20":14340.0,"sma_60":14079.5,"sma_120":13540.5},{"date":"2026-01-07","open":13830,"high":13830,"low":13440,"close":13570,"volume":177242,"rsi_14":35.94,"sma_20":14280.0,"sma_60":14094.67,"sma_120":13532.67},{"date":"2026-01-08","open":13490,"high":13610,"low":13100,"close":13200,"volume":180180,"rsi_14":22.81,"sma_20":14201.5,"sma_60":14103.0,"sma_120":13521.75},{"date":"2026-01-09","open":13110,"high":13270,"low":13000,"close":13080,"volume":130888,"rsi_14":24.07,"sma_20":14130.5,"sma_60":14106.67,"sma_120":13513.67},{"date":"2026-01-12","open":13130,"high":13240,"low":13000,"close":13080,"volume":114302,"rsi_14":19.61,"sma_20":14047.0,"sma_60":14108.0,"sma_120":13505.25},{"date":"2026-01-13","open":13040,"high":13150,"low":12700,"close":13090,"volume":164298,"rsi_14":16.75,"sma_20":13934.5,"sma_60":14107.33,"sma_120":13498.5},{"date":"2026-01-14","open":13100,"high":13220,"low":12940,"close":12990,"volume":102443,"rsi_14":7.45,"sma_20":13863.0,"sma_60":14110.33,"sma_120":13491.17},{"date":"2026-01-15","open":12990,"high":12990,"low":12600,"close":12900,"volume":156968,"rsi_14":8.24,"sma_20":13799.0,"sma_60":14109.0,"sma_120":13484.75},{"date":"2026-01-16","open":12900,"high":12920,"low":12640,"close":12740,"volume":175302,"rsi_14":7.69,"sma_20":13714.0,"sma_60":14101.0,"sma_120":13481.75},{"date":"2026-01-19","open":12740,"high":12740,"low":12500,"close":12600,"volume":190701,"rsi_14":0.67,"sma_20":13555.0,"sma_60":14088.5,"sma_120":13478.42},{"date":"2026-01-20","open":12550,"high":12960,"low":12540,"close":12780,"volume":156227,"rsi_14":11.59,"sma_20":13474.0,"sma_60":14073.17,"sma_120":13476.5},{"date":"2026-01-21","open":12620,"high":12660,"low":12090,"close":12170,"volume":231527,"rsi_14":8.84,"sma_20":13353.0,"sma_60":14028.0,"sma_120":13471.0},{"date":"2026-01-22","open":12370,"high":12370,"low":12000,"close":12310,"volume":169511,"rsi_14":15.28,"sma_20":13252.5,"sma_60":13971.67,"sma_120":13467.75},{"date":"2026-01-23","open":12310,"high":12720,"low":12210,"close":12710,"volume":204617,"rsi_14":29.8,"sma_20":13174.0,"sma_60":13950.0,"sma_120":13470.33},{"date":"2026-01-26","open":12810,"high":13220,"low":12650,"close":12950,"volume":249318,"rsi_14":37.89,"sma_20":13124.0,"sma_60":13940.33,"sma_120":13475.25},{"date":"2026-01-27","open":13040,"high":13070,"low":12810,"close":12990,"volume":140677,"rsi_14":45.29,"sma_20":13069.5,"sma_60":13931.0,"sma_120":13481.83},{"date":"2026-01-28","open":13310,"high":13610,"low":13140,"close":13240,"volume":316218,"rsi_14":53.39,"sma_20":13029.5,"sma_60":13929.5,"sma_120":13490.08},{"date":"2026-01-29","open":13150,"high":13540,"low":12880,"close":13310,"volume":209350,"rsi_14":54.73,"sma_20":12998.0,"sma_60":13908.0,"sma_120":13501.5},{"date":"2026-01-30","open":13200,"high":13280,"low":12870,"close":13010,"volume":188528,"rsi_14":48.53,"sma_20":12958.0,"sma_60":13888.83,"sma_120":13511.92},{"date":"2026-02-02","open":12950,"high":13020,"low":12520,"close":12590,"volume":171129,"rsi_14":43.42,"sma_20":12902.5,"sma_60":13860.67,"sma_120":13516.92},{"date":"2026-02-03","open":12800,"high":12920,"low":12610,"close":12890,"volume":119728,"rsi_14":49.85,"sma_20":12868.5,"sma_60":13843.33,"sma_120":13522.58},{"date":"2026-02-04","open":12750,"high":13000,"low":12730,"close":12910,"volume":141320,"rsi_14":52.73,"sma_20":12854.0,"sma_60":13846.17,"sma_120":13529.08},{"date":"2026-02-05","open":13160,"high":13350,"low":12820,"close":12970,"volume":189712,"rsi_14":53.63,"sma_20":12848.5,"sma_60":13824.5,"sma_120":13521.92},{"date":"2026-02-06","open":12700,"high":13200,"low":12310,"close":12620,"volume":212293,"rsi_14":50.3,"sma_20":12825.5,"sma_60":13799.5,"sma_120":13520.42},{"date":"2026-02-09","open":12680,"high":12980,"low":12590,"close":12650,"volume":151849,"rsi_14":47.99,"sma_20":12803.5,"sma_60":13769.17,"sma_120":13516.0},{"date":"2026-02-10","open":12650,"high":13000,"low":12630,"close":12940,"volume":170364,"rsi_14":63.23,"sma_20":12801.0,"sma_60":13742.83,"sma_120":13509.92},{"date":"2026-02-11","open":12900,"high":12980,"low":12680,"close":12700,"volume":107232,"rsi_14":56.48,"sma_20":12791.0,"sma_60":13710.5,"sma_120":13501.58},{"date":"2026-02-12","open":12760,"high":12840,"low":12540,"close":12800,"volume":128340,"rsi_14":51.66,"sma_20":12794.0,"sma_60":13680.67,"sma_120":13497.58},{"date":"2026-02-13","open":12720,"high":12720,"low":12460,"close":12580,"volume":123144,"rsi_14":43.12,"sma_20":12786.0,"sma_60":13657.33,"sma_120":13493.75},{"date":"2026-02-19","open":12590,"high":12800,"low":12410,"close":12730,"volume":161349,"rsi_14":45.36,"sma_20":12792.5,"sma_60":13644.0,"sma_120":13493.83},{"date":"2026-02-20","open":12620,"high":12760,"low":12480,"close":12500,"volume":160341,"rsi_14":36.69,"sma_20":12778.5,"sma_60":13614.67,"sma_120":13490.25},{"date":"2026-02-23","open":12490,"high":12840,"low":12420,"close":12600,"volume":199107,"rsi_14":37.37,"sma_20":12800.0,"sma_60":13594.17,"sma_120":13489.08},{"date":"2026-02-24","open":12730,"high":12740,"low":12550,"close":12600,"volume":156477,"rsi_14":41.83,"sma_20":12814.5,"sma_60":13577.33,"sma_120":13487.0},{"date":"2026-02-25","open":12640,"high":12660,"low":12410,"close":12430,"volume":185554,"rsi_14":46.46,"sma_20":12800.5,"sma_60":13547.83,"sma_120":13482.42},{"date":"2026-02-26","open":12460,"high":12480,"low":12130,"close":12130,"volume":237683,"rsi_14":33.19,"sma_20":12772.0,"sma_60":12992.67,"sma_120":13703.5},{"date":"2026-02-27","open":12830,"high":12950,"low":12160,"close":12230,"volume":401721,"rsi_14":35.47,"sma_20":12721.5,"sma_60":13468.5,"sma_120":13474.92},{"date":"2026-03-03","open":11810,"high":11940,"low":11300,"close":11300,"volume":251464,"rsi_14":23.99,"sma_20":12624.5,"sma_60":13414.83,"sma_120":13466.5},{"date":"2026-03-04","open":10550,"high":10980,"low":9700,"close":10150,"volume":319334,"rsi_14":19.2,"sma_20":12466.5,"sma_60":13338.5,"sma_120":13449.83},{"date":"2026-03-05","open":10370,"high":11280,"low":10370,"close":11100,"volume":185608,"rsi_14":34.28,"sma_20":12371.0,"sma_60":13276.83,"sma_120":13440.33},{"date":"2026-03-06","open":10700,"high":11180,"low":10640,"close":11030,"volume":87149,"rsi_14":29.72,"sma_20":12293.0,"sma_60":13209.83,"sma_120":13427.75},{"date":"2026-03-09","open":10500,"high":10560,"low":10150,"close":10500,"volume":119218,"rsi_14":28.0,"sma_20":12173.5,"sma_60":13141.17,"sma_120":13409.42},{"date":"2026-03-10","open":10910,"high":10990,"low":10660,"close":10930,"volume":87160,"rsi_14":32.46,"sma_20":12074.5,"sma_60":13077.17,"sma_120":13396.17},{"date":"2026-03-11","open":11000,"high":11200,"low":10840,"close":10960,"volume":85423,"rsi_14":34.24,"sma_20":11974.0,"sma_60":13013.67,"sma_120":13382.33},{"date":"2026-03-12","open":11000,"high":11020,"low":10810,"close":10980,"volume":47136,"rsi_14":32.53,"sma_20":11892.0,"sma_60":12955.0,"sma_120":13368.17},{"date":"2026-03-13","open":10800,"high":11080,"low":10650,"close":11000,"volume":54003,"rsi_14":34.38,"sma_20":11809.5,"sma_60":12892.5,"sma_120":13352.92},{"date":"2026-03-16","open":10860,"high":11000,"low":10680,"close":10770,"volume":54535,"rsi_14":31.44,"sma_20":11701.0,"sma_60":12471.83,"sma_120":13419.58},{"date":"2026-03-17","open":10900,"high":11070,"low":10820,"close":10980,"volume":59978,"rsi_14":34.24,"sma_20":11615.0,"sma_60":12759.0,"sma_120":13320.33},{"date":"2026-03-18","open":11050,"high":11140,"low":10950,"close":11010,"volume":52170,"rsi_14":35.8,"sma_20":11525.5,"sma_60":12706.17,"sma_120":13303.67},{"date":"2026-03-19","open":10960,"high":10960,"low":10660,"close":10750,"volume":66386,"rsi_14":36.09,"sma_20":11434.0,"sma_60":12644.67,"sma_120":13285.08},{"date":"2026-03-20","open":10770,"high":11030,"low":10760,"close":11000,"volume":56949,"rsi_14":37.96,"sma_20":11347.5,"sma_60":12591.33,"sma_120":13267.58},{"date":"2026-03-23","open":10990,"high":10990,"low":10600,"close":10620,"volume":81730,"rsi_14":42.54,"sma_20":11253.5,"sma_60":12529.67,"sma_120":13246.42},{"date":"2026-03-24","open":10900,"high":11090,"low":10830,"close":10930,"volume":88388,"rsi_14":60.48,"sma_20":11170.0,"sma_60":12471.83,"sma_120":13218.67},{"date":"2026-03-25","open":10970,"high":11300,"low":10970,"close":10990,"volume":84315,"rsi_14":48.06,"sma_20":11089.5,"sma_60":12411.83,"sma_120":13195.25},{"date":"2026-03-26","open":11030,"high":11130,"low":10760,"close":10800,"volume":93605,"rsi_14":46.1,"sma_20":11008.0,"sma_60":12353.17,"sma_120":13172.08},{"date":"2026-03-27","open":10650,"high":11070,"low":10470,"close":11030,"volume":68312,"rsi_14":60.0,"sma_20":10953.0,"sma_60":12299.0,"sma_120":13152.33},{"date":"2026-03-30","open":10920,"high":10930,"low":10350,"close":10750,"volume":49561,"rsi_14":46.4,"sma_20":10879.0,"sma_60":12245.67,"sma_120":13131.33},{"date":"2026-03-31","open":10640,"high":10640,"low":10280,"close":10350,"volume":105000,"rsi_14":39.37,"sma_20":10831.5,"sma_60":12183.5,"sma_120":13108.33},{"date":"2026-04-01","open":10600,"high":10910,"low":10540,"close":10900,"volume":75827,"rsi_14":48.82,"sma_20":10869.0,"sma_60":12131.17,"sma_120":13090.42},{"date":"2026-04-02","open":10920,"high":11060,"low":10160,"close":10260,"volume":102861,"rsi_14":40.8,"sma_20":10827.0,"sma_60":12069.83,"sma_120":13064.75},{"date":"2026-04-03","open":10340,"high":10550,"low":10240,"close":10320,"volume":41742,"rsi_14":44.16,"sma_20":10791.5,"sma_60":12011.67,"sma_120":13042.08},{"date":"2026-04-06","open":10370,"high":10390,"low":10080,"close":10100,"volume":51984,"rsi_14":38.6,"sma_20":10771.5,"sma_60":11951.67,"sma_120":13015.58},{"date":"2026-04-07","open":10270,"high":10350,"low":10060,"close":10250,"volume":60167,"rsi_14":40.45,"sma_20":10737.5,"sma_60":11896.33,"sma_120":12995.5},{"date":"2026-04-08","open":10490,"high":10540,"low":10270,"close":10470,"volume":86454,"rsi_14":46.45,"sma_20":10713.0,"sma_60":11850.83,"sma_120":12976.92},{"date":"2026-04-09","open":10470,"high":10530,"low":10310,"close":10350,"volume":38807,"rsi_14":41.47,"sma_20":10681.5,"sma_60":11805.33,"sma_120":12956.0},{"date":"2026-04-10","open":10360,"high":10580,"low":10360,"close":10540,"volume":55251,"rsi_14":48.9,"sma_20":10658.5,"sma_60":11763.0,"sma_120":12935.5},{"date":"2026-04-13","open":10480,"high":11630,"low":10380,"close":11100,"volume":544527,"rsi_14":52.2,"sma_20":10675.0,"sma_60":11729.83,"sma_120":12918.58},{"date":"2026-04-14","open":11110,"high":11450,"low":10800,"close":10920,"volume":275310,"rsi_14":49.12,"sma_20":10672.0,"sma_60":11695.33,"sma_120":12902.83},{"date":"2026-04-15","open":11040,"high":11100,"low":10800,"close":10910,"volume":121766,"rsi_14":51.44,"sma_20":10667.0,"sma_60":11662.17,"sma_120":12885.58},{"date":"2026-04-16","open":10990,"high":11220,"low":10900,"close":11140,"volume":130871,"rsi_14":51.44,"sma_20":10686.5,"sma_60":11635.5,"sma_120":12868.25},{"date":"2026-04-17","open":13100,"high":14400,"low":12870,"close":14090,"volume":5739779,"rsi_14":75.77,"sma_20":10841.0,"sma_60":11660.33,"sma_120":12875.92},{"date":"2026-04-20","open":12990,"high":13600,"low":12380,"close":12720,"volume":2433884,"rsi_14":65.91,"sma_20":10946.0,"sma_60":11659.33,"sma_120":12874.25},{"date":"2026-04-21","open":12780,"high":12810,"low":11820,"close":11880,"volume":945588,"rsi_14":56.33,"sma_20":10993.5,"sma_60":11654.5,"sma_120":12859.08},{"date":"2026-04-22","open":11800,"high":12050,"low":11440,"close":11560,"volume":540838,"rsi_14":58.76,"sma_20":11022.0,"sma_60":11642.0,"sma_120":12831.42},{"date":"2026-04-23","open":11690,"high":11700,"low":11230,"close":11370,"volume":274355,"rsi_14":56.95,"sma_20":11050.5,"sma_60":11619.67,"sma_120":12795.42},{"date":"2026-04-24","open":11520,"high":11710,"low":11410,"close":11570,"volume":203298,"rsi_14":59.76,"sma_20":11077.5,"sma_60":11596.67,"sma_120":12775.08},{"date":"2026-04-27","open":11670,"high":12140,"low":11500,"close":12050,"volume":338337,"rsi_14":61.45,"sma_20":11142.5,"sma_60":11581.0,"sma_120":12762.75},{"date":"2026-04-28","open":11990,"high":12110,"low":11780,"close":11780,"volume":198564,"rsi_14":58.28,"sma_20":11214.0,"sma_60":11556.67,"sma_120":12748.0},{"date":"2026-04-29","open":11760,"high":12090,"low":11660,"close":11910,"volume":140207,"rsi_14":59.85,"sma_20":11264.5,"sma_60":11533.33,"sma_120":12491.58},{"date":"2026-04-30","open":11810,"high":11890,"low":11650,"close":11690,"volume":125452,"rsi_14":55.34,"sma_20":11527.5,"sma_60":10880.17,"sma_120":11039.0},{"date":"2026-05-04","open":11690,"high":11840,"low":11410,"close":11440,"volume":199615,"rsi_14":52.23,"sma_20":11392.0,"sma_60":11492.17,"sma_120":12689.25},{"date":"2026-05-06","open":11410,"high":11410,"low":11110,"close":11140,"volume":202449,"rsi_14":51.42,"sma_20":11444.0,"sma_60":11463.0,"sma_120":12663.08},{"date":"2026-05-07","open":11170,"high":11290,"low":11010,"close":11030,"volume":157744,"rsi_14":50.76,"sma_20":11483.0,"sma_60":11431.67,"sma_120":12638.92},{"date":"2026-05-08","open":11990,"high":12000,"low":11250,"close":11510,"volume":596456,"rsi_14":52.28,"sma_20":11535.0,"sma_60":11407.33,"sma_120":12615.92},{"date":"2026-05-11","open":11280,"high":11600,"low":11120,"close":11120,"volume":269916,"rsi_14":23.24,"sma_20":11573.5,"sma_60":11382.33,"sma_120":12590.92},{"date":"2026-05-12","open":11200,"high":12310,"low":10700,"close":11130,"volume":1104770,"rsi_14":31.03,"sma_20":11603.0,"sma_60":11357.0,"sma_120":12563.08},{"date":"2026-05-13","open":12390,"high":12490,"low":11240,"close":11480,"volume":1058133,"rsi_14":44.59,"sma_20":11622.0,"sma_60":11332.67,"sma_120":12537.75},{"date":"2026-05-14","open":11310,"high":11530,"low":11230,"close":11350,"volume":315495,"rsi_14":47.01,"sma_20":11643.5,"sma_60":11310.17,"sma_120":12510.33},{"date":"2026-05-15","open":11360,"high":11370,"low":10810,"close":10890,"volume":309356,"rsi_14":43.65,"sma_20":11642.5,"sma_60":11278.33,"sma_120":12479.5},{"date":"2026-05-18","open":11320,"high":11800,"low":10350,"close":11040,"volume":266163,"rsi_14":42.9,"sma_20":11637.5,"sma_60":11252.67,"sma_120":12455.0},{"date":"2026-05-19","open":10920,"high":11280,"low":10670,"close":10760,"volume":276186,"rsi_14":31.73,"sma_20":11471.0,"sma_60":11219.83,"sma_120":12431.92},{"date":"2026-05-20","open":10790,"high":11090,"low":10470,"close":10540,"volume":355767,"rsi_14":32.18,"sma_20":11362.0,"sma_60":11187.17,"sma_120":12400.92},{"date":"2026-05-21","open":10620,"high":10870,"low":10560,"close":10600,"volume":235998,"rsi_14":30.79,"sma_20":11298.0,"sma_60":11153.83,"sma_120":12374.0},{"date":"2026-05-22","open":10670,"high":11190,"low":10670,"close":10960,"volume":272246,"rsi_14":39.72,"sma_20":11268.0,"sma_60":11126.5,"sma_120":12351.92},{"date":"2026-05-26","open":11190,"high":11260,"low":10850,"close":10870,"volume":238499,"rsi_14":41.59,"sma_20":11243.0,"sma_60":11100.5,"sma_120":12324.17},{"date":"2026-05-27","open":10900,"high":11000,"low":10400,"close":10510,"volume":221417,"rsi_14":40.87,"sma_20":11190.0,"sma_60":11073.5,"sma_120":12288.75},{"date":"2026-05-28","open":10550,"high":10550,"low":9960,"close":10320,"volume":212681,"rsi_14":39.94,"sma_20":11103.5,"sma_60":11041.67,"sma_120":12255.08},{"date":"2026-05-29","open":10250,"high":10330,"low":9990,"close":10060,"volume":154460,"rsi_14":28.1,"sma_20":11017.5,"sma_60":11021.0,"sma_120":12217.92},{"date":"2026-06-01","open":9990,"high":9990,"low":9660,"close":9750,"volume":188451,"rsi_14":28.79,"sma_20":10909.5,"sma_60":11014.33,"sma_120":12176.42},{"date":"2026-06-02","open":9570,"high":9570,"low":9150,"close":9160,"volume":223010,"rsi_14":24.15,"sma_20":10783.0,"sma_60":10982.0,"sma_120":12129.42},{"date":"2026-06-04","open":9160,"high":9470,"low":9130,"close":9400,"volume":83213,"rsi_14":21.89,"sma_20":10681.0,"sma_60":10954.83,"sma_120":12082.33},{"date":"2026-06-05","open":9290,"high":9330,"low":9080,"close":9130,"volume":90322,"rsi_14":21.09,"sma_20":10580.5,"sma_60":10932.0,"sma_120":12036.58},{"date":"2026-06-08","open":7900,"high":8860,"low":7900,"close":8450,"volume":131875,"rsi_14":19.95,"sma_20":10451.5,"sma_60":10890.67,"sma_120":11983.92},{"date":"2026-06-09","open":8430,"high":8820,"low":8430,"close":8730,"volume":84695,"rsi_14":22.43,"sma_20":10312.5,"sma_60":10853.5,"sma_120":11933.58},{"date":"2026-06-10","open":8740,"high":8850,"low":8500,"close":8740,"volume":122131,"rsi_14":24.23,"sma_20":10193.5,"sma_60":10816.17,"sma_120":11885.58},{"date":"2026-06-11","open":8550,"high":9090,"low":8450,"close":9010,"volume":74112,"rsi_14":30.73,"sma_20":10087.5,"sma_60":10783.0,"sma_120":11837.75},{"date":"2026-06-12","open":9150,"high":9370,"low":9000,"close":9070,"volume":112687,"rsi_14":30.73,"sma_20":9967.0,"sma_60":10754.67,"sma_120":11785.5},{"date":"2026-06-15","open":9190,"high":9330,"low":9150,"close":9230,"volume":76002,"rsi_14":27.06,"sma_20":9861.0,"sma_60":10725.5,"sma_120":11742.25},{"date":"2026-06-16","open":9280,"high":9360,"low":9120,"close":9190,"volume":77224,"rsi_14":27.42,"sma_20":9776.0,"sma_60":10695.17,"sma_120":11700.67},{"date":"2026-06-17","open":9210,"high":9570,"low":9130,"close":9360,"volume":106994,"rsi_14":56.89,"sma_20":9237.0,"sma_60":10501.5,"sma_120":11400.25},{"date":"2026-06-18","open":9290,"high":9300,"low":8900,"close":8930,"volume":90223,"rsi_14":31.56,"sma_20":9600.5,"sma_60":10637.5,"sma_120":11614.42},{"date":"2026-06-19","open":8950,"high":8950,"low":8510,"close":8690,"volume":90133,"rsi_14":31.73,"sma_20":9508.0,"sma_60":10605.33,"sma_120":11567.5},{"date":"2026-06-22","open":8450,"high":8760,"low":8310,"close":8390,"volume":62516,"rsi_14":31.82,"sma_20":9397.5,"sma_60":10563.0,"sma_120":11517.42},{"date":"2026-06-23","open":8330,"high":8390,"low":8000,"close":8010,"volume":113280,"rsi_14":33.71,"sma_20":9250.0,"sma_60":10513.33,"sma_120":11462.58},{"date":"2026-06-24","open":7920,"high":8350,"low":7910,"close":8280,"volume":81345,"rsi_14":34.27,"sma_20":9120.5,"sma_60":10471.33,"sma_120":11412.25},{"date":"2026-06-25","open":8360,"high":8590,"low":8200,"close":8200,"volume":63777,"rsi_14":36.2,"sma_20":9005.0,"sma_60":10424.17,"sma_120":11361.58},{"date":"2026-06-26","open":7920,"high":8300,"low":7700,"close":8000,"volume":99804,"rsi_14":42.21,"sma_20":8889.0,"sma_60":10378.33,"sma_120":11312.0},{"date":"2026-06-29","open":7930,"high":8700,"low":7900,"close":8640,"volume":92054,"rsi_14":48.62,"sma_20":8818.0,"sma_60":10349.83,"sma_120":11266.67},{"date":"2026-06-30","open":8520,"high":8850,"low":8340,"close":8420,"volume":47921,"rsi_14":45.38,"sma_20":8751.5,"sma_60":10308.5,"sma_120":11219.83},{"date":"2026-07-01","open":8410,"high":8600,"low":8250,"close":8460,"volume":46376,"rsi_14":41.49,"sma_20":8716.5,"sma_60":10278.5,"sma_120":11174.17},{"date":"2026-07-02","open":8290,"high":8400,"low":8080,"close":8110,"volume":77929,"rsi_14":36.36,"sma_20":8652.0,"sma_60":10241.67,"sma_120":11126.67},{"date":"2026-07-03","open":8160,"high":8190,"low":7960,"close":8140,"volume":61262,"rsi_14":33.92,"sma_20":8602.5,"sma_60":10209.0,"sma_120":11080.33},{"date":"2026-07-06","open":8140,"high":8300,"low":7990,"close":8170,"volume":46811,"rsi_14":34.91,"sma_20":8588.5,"sma_60":10174.33,"sma_120":11035.33},{"date":"2026-07-07","open":8180,"high":8430,"low":7990,"close":8190,"volume":72486,"rsi_14":31.89,"sma_20":8561.5,"sma_60":10136.33,"sma_120":10993.58},{"date":"2026-07-08","open":8150,"high":8250,"low":7890,"close":7950,"volume":73724,"rsi_14":33.88,"sma_20":8522.0,"sma_60":10096.33,"sma_120":10950.83},{"date":"2026-07-09","open":7800,"high":8150,"low":7800,"close":7870,"volume":82132,"rsi_14":35.76,"sma_20":8465.0,"sma_60":10051.83,"sma_120":10907.42},{"date":"2026-07-10","open":7780,"high":8280,"low":7780,"close":8100,"volume":72557,"rsi_14":44.84,"sma_20":8416.5,"sma_60":10001.83,"sma_120":10865.83},{"date":"2026-07-13","open":8100,"high":8340,"low":7850,"close":7890,"volume":71505,"rsi_14":47.73,"sma_20":8349.5,"sma_60":9951.33,"sma_120":10823.33},{"date":"2026-07-14","open":7830,"high":8070,"low":7600,"close":7940,"volume":92977,"rsi_14":42.98,"sma_20":8287.0,"sma_60":9901.83,"sma_120":10782.0},{"date":"2026-07-15","open":7920,"high":8230,"low":7920,"close":8120,"volume":60785,"rsi_14":48.41,"sma_20":8225.0,"sma_60":9851.5,"sma_120":10743.5},{"date":"2026-07-16","open":8070,"high":8330,"low":8040,"close":8040,"volume":56085,"rsi_14":50.83,"sma_20":8180.5,"sma_60":9750.67,"sma_120":10705.5},{"date":"2026-07-20","open":7980,"high":8010,"low":7700,"close":7720,"volume":83441,"rsi_14":27.88,"sma_20":8132.0,"sma_60":9667.33,"sma_120":10663.33},{"date":"2026-07-21","open":7570,"high":7730,"low":7560,"close":7690,"volume":57742,"rsi_14":30.69,"sma_20":8097.0,"sma_60":9597.5,"sma_120":10626.0},{"date":"2026-07-22","open":7620,"high":7820,"low":7610,"close":7610,"volume":56663,"rsi_14":27.98,"sma_20":8077.0,"sma_60":9531.67,"sma_120":10586.83},{"date":"2026-07-23","open":7600,"high":7900,"low":7600,"close":7900,"volume":89643,"rsi_14":44.39,"sma_20":8058.0,"sma_60":9473.83,"sma_120":10546.75},{"date":"2026-07-24","open":7840,"high":8080,"low":7810,"close":7870,"volume":68349,"rsi_14":42.78,"sma_20":8041.5,"sma_60":9412.17,"sma_120":10504.42},{"date":"2026-07-27","open":7950,"high":8090,"low":7790,"close":7830,"volume":73921,"rsi_14":40.96,"sma_20":8033.0,"sma_60":9341.83,"sma_120":10461.42},{"date":"2026-07-28","open":7780,"high":7780,"low":7500,"close":7630,"volume":61801,"rsi_14":36.41,"sma_20":7982.5,"sma_60":9272.67,"sma_120":10414.67},{"date":"2026-07-29","open":7620,"high":7700,"low":7010,"close":7270,"volume":106399,"rsi_14":34.4,"sma_20":7925.0,"sma_60":9195.33,"sma_120":10364.33},{"date":"2026-07-30","open":6390,"high":7450,"low":6310,"close":7210,"volume":109093,"rsi_14":34.72,"sma_20":7862.5,"sma_60":9120.67,"sma_120":10316.0},{"date":"2026-07-31","open":7230,"high":7590,"low":7230,"close":7490,"volume":68323,"rsi_14":36.2,"sma_20":7831.5,"sma_60":9054.83,"sma_120":10273.5},{"date":"2026-08-03","open":7420,"high":7930,"low":7420,"close":7770,"volume":66183,"rsi_14":47.37,"sma_20":7813.0,"sma_60":8998.67,"sma_120":10230.83},{"date":"2026-08-04","open":7660,"high":8130,"low":7660,"close":8040,"volume":69598,"rsi_14":52.0,"sma_20":7806.5,"sma_60":8948.83,"sma_120":10190.25},{"date":"2026-08-05","open":8180,"high":8260,"low":8070,"close":8140,"volume":48452,"rsi_14":50.41,"sma_20":7804.0,"sma_60":8892.67,"sma_120":10150.0},{"date":"2026-08-06","open":8140,"high":8260,"low":8010,"close":8020,"volume":54661,"rsi_14":49.59,"sma_20":7807.5,"sma_60":8841.0,"sma_120":10111.67},{"date":"2026-08-07","open":8140,"high":8500,"low":8110,"close":8460,"volume":131238,"rsi_14":64.34,"sma_20":7837.0,"sma_60":8796.5,"sma_120":10076.75},{"date":"2026-08-10","open":8480,"high":8910,"low":8330,"close":8890,"volume":113033,"rsi_14":70.13,"sma_20":7876.5,"sma_60":8753.33,"sma_120":10043.0},{"date":"2026-08-11","open":8880,"high":8980,"low":8750,"close":8870,"volume":60930,"rsi_14":71.58,"sma_20":7925.5,"sma_60":8712.0,"sma_120":10011.08},{"date":"2026-08-12","open":8880,"high":8890,"low":8670,"close":8700,"volume":61693,"rsi_14":64.29,"sma_20":7963.5,"sma_60":8675.5,"sma_120":9976.92},{"date":"2026-08-13","open":8800,"high":8850,"low":8620,"close":8750,"volume":44894,"rsi_14":65.6,"sma_20":7995.0,"sma_60":8637.33,"sma_120":9945.0},{"date":"2026-08-14","open":8770,"high":9020,"low":8680,"close":8790,"volume":56149,"rsi_14":67.02,"sma_20":8032.5,"sma_60":8604.5,"sma_120":9912.17},{"date":"2026-08-18","open":8790,"high":8790,"low":8260,"close":8350,"volume":74332,"rsi_14":61.76,"sma_20":8064.0,"sma_60":8568.0,"sma_120":9877.58},{"date":"2026-08-19","open":8230,"high":8310,"low":8050,"close":8210,"volume":46069,"rsi_14":66.55,"sma_20":8090.0,"sma_60":8528.17,"sma_120":9841.0},{"date":"2026-08-20","open":8540,"high":8750,"low":8330,"close":8400,"volume":55570,"rsi_14":70.03,"sma_20":8129.5,"sma_60":8485.5,"sma_120":9806.0},{"date":"2026-08-21","open":8300,"high":8300,"low":8010,"close":8120,"volume":60496,"rsi_14":60.61,"sma_20":8140.5,"sma_60":8439.67,"sma_120":9770.08},{"date":"2026-08-24","open":9900,"high":10550,"low":9510,"close":10550,"volume":2074253,"rsi_14":77.15,"sma_20":8274.5,"sma_60":8440.33,"sma_120":9756.92},{"date":"2026-08-25","open":10000,"high":10010,"low":9140,"close":9230,"volume":1517145,"rsi_14":59.64,"sma_20":8344.5,"sma_60":8422.17,"sma_120":9731.92},{"date":"2026-08-26","open":9630,"high":9800,"low":9240,"close":9300,"volume":821907,"rsi_14":59.45,"sma_20":8428.0,"sma_60":8409.5,"sma_120":9715.25},{"date":"2026-08-27","open":9100,"high":9100,"low":8780,"close":8840,"volume":381745,"rsi_14":56.33,"sma_20":8506.5,"sma_60":8394.33,"sma_120":9704.33},{"date":"2026-08-28","open":9940,"high":10930,"low":9810,"close":10090,"volume":3848986,"rsi_14":61.18,"sma_20":8650.5,"sma_60":8409.83,"sma_120":9695.92},{"date":"2026-08-31","open":11090,"high":12050,"low":10330,"close":10410,"volume":3703354,"rsi_14":60.58,"sma_20":8796.5,"sma_60":8426.67,"sma_120":9690.75},{"date":"2026-09-01","open":10770,"high":10830,"low":10000,"close":10500,"volume":1082373,"rsi_14":61.24,"sma_20":8933.0,"sma_60":8449.5,"sma_120":9690.75},{"date":"2026-09-02","open":11210,"high":11220,"low":10250,"close":10380,"volume":1211055,"rsi_14":61.67,"sma_20":9050.0,"sma_60":8481.67,"sma_120":9686.17},{"date":"2026-09-03","open":10170,"high":10270,"low":10010,"close":10100,"volume":433218,"rsi_14":59.08,"sma_20":9148.0,"sma_60":8504.5,"sma_120":9679.0},{"date":"2026-09-04","open":10140,"high":10140,"low":9800,"close":10010,"volume":326018,"rsi_14":58.16,"sma_20":9247.5,"sma_60":8525.67,"sma_120":9670.92},{"date":"2026-09-07","open":9890,"high":10030,"low":9770,"close":9820,"volume":306481,"rsi_14":60.17,"sma_20":9315.5,"sma_60":8539.17,"sma_120":9661.08},{"date":"2026-09-08","open":9990,"high":10000,"low":9750,"close":9940,"volume":352973,"rsi_14":62.0,"sma_20":9368.0,"sma_60":8553.67,"sma_120":9654.17},{"date":"2026-09-09","open":9950,"high":9950,"low":9750,"close":9820,"volume":289650,"rsi_14":59.94,"sma_20":9415.5,"sma_60":8563.5,"sma_120":9644.5},{"date":"2026-09-10","open":9850,"high":10030,"low":9810,"close":9850,"volume":376082,"rsi_14":62.55,"sma_20":9473.0,"sma_60":8574.5,"sma_120":9634.83},{"date":"2026-09-11","open":10500,"high":10510,"low":9910,"close":10020,"volume":679622,"rsi_14":44.28,"sma_20":9536.5,"sma_60":8585.5,"sma_120":9628.75},{"date":"2026-09-14","open":10160,"high":10250,"low":9960,"close":10070,"volume":521951,"rsi_14":62.5,"sma_20":9600.5,"sma_60":8604.5,"sma_120":9621.0},{"date":"2026-09-15","open":10000,"high":10180,"low":9820,"close":9880,"volume":332156,"rsi_14":58.33,"sma_20":9677.0,"sma_60":8624.33,"sma_120":9614.83},{"date":"2026-09-16","open":9870,"high":9870,"low":9080,"close":9240,"volume":473520,"rsi_14":55.46,"sma_20":9728.5,"sma_60":8638.5,"sma_120":9600.75},{"date":"2026-09-17","open":9100,"high":9520,"low":9080,"close":9390,"volume":260348,"rsi_14":36.33,"sma_20":9778.0,"sma_60":8661.5,"sma_120":9587.42},{"date":"2026-09-18","open":9330,"high":9440,"low":9290,"close":9390,"volume":188544,"rsi_14":27.23,"sma_20":9841.5,"sma_60":8680.0,"sma_120":9575.67},{"date":"2026-09-21","open":9410,"high":9470,"low":9280,"close":9390,"volume":153301,"rsi_14":24.19,"sma_20":9783.5,"sma_60":8699.83,"sma_120":9562.0},{"date":"2026-09-22","open":9370,"high":9430,"low":9230,"close":9270,"volume":141108,"rsi_14":24.19,"sma_20":9785.5,"sma_60":8721.0,"sma_120":9549.67},{"date":"2026-09-23","open":9310,"high":9360,"low":9220,"close":9270,"volume":132464,"rsi_14":27.81,"sma_20":9784.0,"sma_60":8731.5,"sma_120":9540.67},{"date":"2026-09-28","open":9230,"high":9400,"low":9200,"close":9240,"volume":117561,"rsi_14":28.73,"sma_20":9804.0,"sma_60":8745.17,"sma_120":9526.83},{"date":"2026-09-29","open":9200,"high":9210,"low":8960,"close":9030,"volume":125357,"rsi_14":28.42,"sma_20":9751.0,"sma_60":8754.67,"sma_120":9516.58},{"date":"2026-09-30","open":9030,"high":9140,"low":8960,"close":9040,"volume":101373,"rsi_14":23.84,"sma_20":9682.5,"sma_60":8770.17,"sma_120":9505.92},{"date":"2026-10-01","open":9000,"high":9410,"low":8960,"close":9300,"volume":196517,"rsi_14":36.02,"sma_20":9622.5,"sma_60":8789.5,"sma_120":9499.25},{"date":"2026-10-02","open":9350,"high":9470,"low":9220,"close":9310,"volume":111506,"rsi_14":35.33,"sma_20":9569.0,"sma_60":8808.5,"sma_120":9491.42},{"date":"2026-10-06","open":9360,"high":10280,"low":9300,"close":10090,"volume":439976,"rsi_14":51.43,"sma_20":9568.5,"sma_60":8840.17,"sma_120":9488.25},{"date":"2026-10-07","open":11020,"high":11250,"low":10300,"close":10930,"volume":3637320,"rsi_14":63.27,"sma_20":9614.5,"sma_60":8889.83,"sma_120":9493.08},{"date":"2026-10-08","open":10110,"high":10130,"low":9750,"close":9890,"volume":858230,"rsi_14":50.12,"sma_20":9618.0,"sma_60":8923.5,"sma_120":9487.67},{"date":"2026-10-12","open":9820,"high":9850,"low":9260,"close":9310,"volume":411222,"rsi_14":50.87,"sma_20":9586.5,"sma_60":8943.67,"sma_120":9472.75},{"date":"2026-10-13","open":9000,"high":9700,"low":8900,"close":9440,"volume":742778,"rsi_14":50.62,"sma_20":9567.5,"sma_60":8969.5,"sma_120":9460.42},{"date":"2026-10-14","open":9320,"high":9710,"low":9300,"close":9600,"volume":295250,"rsi_14":52.52,"sma_20":9555.0,"sma_60":8997.17,"sma_120":9449.5},{"date":"2026-10-15","open":9100,"high":9320,"low":9030,"close":9040,"volume":283753,"rsi_14":46.3,"sma_20":9506.0,"sma_60":9012.5,"sma_120":9432.0},{"date":"2026-10-16","open":9200,"high":9720,"low":9170,"close":9560,"volume":298571,"rsi_14":52.83,"sma_20":9480.5,"sma_60":9037.83,"sma_120":9394.25},{"date":"2026-10-19","open":9200,"high":9620,"low":9180,"close":9590,"volume":151056,"rsi_14":53.1,"sma_20":9466.0,"sma_60":9069.0,"sma_120":9368.17},{"date":"2026-10-20","open":9480,"high":9720,"low":9190,"close":9450,"volume":220441,"rsi_14":51.99,"sma_20":9476.5,"sma_60":9098.33,"sma_120":9347.92},{"date":"2026-10-21","open":9360,"high":9500,"low":9080,"close":9130,"volume":190551,"rsi_14":50.93,"sma_20":9463.5,"sma_60":9123.67,"sma_120":9327.67},{"date":"2026-10-22","open":9050,"high":9130,"low":8600,"close":8620,"volume":292005,"rsi_14":46.43,"sma_20":9425.0,"sma_60":9135.67,"sma_120":9304.75},{"date":"2026-10-23","open":9553,"high":9603,"low":8580,"close":8580,"volume":846830,"rsi_14":43.64,"sma_20":9384.5,"sma_60":9147.5,"sma_120":9279.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.95,"ttm_eps":null,"close":11900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.09,"ttm_eps":null,"close":12450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.66,"ttm_eps":null,"close":10310.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.94,"ttm_eps":null,"close":7460.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.97,"ttm_eps":null,"close":15330.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.36,"ttm_eps":null,"close":13340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":87.64,"pbr":3.46,"ttm_eps":null,"close":14040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":53.68,"pbr":2.36,"ttm_eps":null,"close":10350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.02,"ttm_eps":null,"close":8420.0}],"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":"신풍제약","phase":"above-fold","symbol_resolved":true}