{"status":"ok","report":{"price_analysis":{"current":3970.0,"change_1d":-2.2,"change_7d":-10.1,"change_30d":-23.1,"high_30d":5630.0,"low_30d":3880.0,"position_in_range":5.0,"support":4055.0,"resistance":5455.0},"summary":"아난티(025980)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3838.83억. 현재가 3,945원, 전일 대비 -2.8%, 30일 -23.1%. ROE -1.3%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 44.73만, 기관 순매수 3.84만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 3838.83억. 매출 2407.95억, 영업이익 -8.27억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.53,"roe":-1.26,"eps":-94.54,"revenue":240794982342.0,"operating_income":-826598863.0,"net_income":-30203024581.0,"market_cap":386316209930,"profit_margin":-12.54,"roa":-0.58,"operating_margin":-0.34,"gross_margin":33.95,"debt_ratio":1.1597069598068266,"total_assets":1577942420718.0,"total_equity":730628020414.0,"total_debt":847314400304.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-228.71)가 시그널선(-138.40)을 하회합니다(데드크로스). SMA20 4733, SMA60 4668 — 혼조세입니다. 볼린저밴드 3898~5567 (현재 위치 3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.95870206489677,"macd":-228.71125466162448,"macd_signal":-138.4006678955686,"sma_20":4732.75,"sma_60":4667.833333333333,"bb_upper":5567.042964131905,"bb_lower":3898.457035868095,"atr_14":240.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 44.73만, 기관 순매수 3.84만. 30일 누적: 외국인 219.73만, 기관 -5.64만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":447295.0,"institutional_flow":38421.0,"data":[{"date":"2026-10-22","foreign_net":121039.0,"institution_net":-6162.0,"retail_net":-114877.0},{"date":"2026-10-21","foreign_net":35751.0,"institution_net":3721.0,"retail_net":-39472.0},{"date":"2026-10-20","foreign_net":181602.0,"institution_net":12541.0,"retail_net":-194143.0},{"date":"2026-10-19","foreign_net":114413.0,"institution_net":23999.0,"retail_net":-138412.0},{"date":"2026-10-16","foreign_net":-5510.0,"institution_net":4322.0,"retail_net":1188.0},{"date":"2026-10-15","foreign_net":212968.0,"institution_net":21124.0,"retail_net":-234092.0},{"date":"2026-10-14","foreign_net":53286.0,"institution_net":-53427.0,"retail_net":141.0},{"date":"2026-10-13","foreign_net":747810.0,"institution_net":26757.0,"retail_net":-774567.0},{"date":"2026-10-12","foreign_net":351246.0,"institution_net":-11901.0,"retail_net":-339345.0},{"date":"2026-10-08","foreign_net":117076.0,"institution_net":-11818.0,"retail_net":-105258.0},{"date":"2026-10-07","foreign_net":-1169.0,"institution_net":12561.0,"retail_net":-11392.0},{"date":"2026-10-06","foreign_net":197482.0,"institution_net":6875.0,"retail_net":-204357.0},{"date":"2026-10-02","foreign_net":-57556.0,"institution_net":-2063.0,"retail_net":59619.0},{"date":"2026-10-01","foreign_net":182972.0,"institution_net":71750.0,"retail_net":-254722.0},{"date":"2026-09-30","foreign_net":188763.0,"institution_net":-19839.0,"retail_net":-168924.0},{"date":"2026-09-29","foreign_net":382291.0,"institution_net":-42921.0,"retail_net":-339370.0},{"date":"2026-09-28","foreign_net":117801.0,"institution_net":-29885.0,"retail_net":-87916.0},{"date":"2026-09-23","foreign_net":-376921.0,"institution_net":-47905.0,"retail_net":424826.0},{"date":"2026-09-22","foreign_net":147759.0,"institution_net":5632.0,"retail_net":-153391.0},{"date":"2026-09-21","foreign_net":93056.0,"institution_net":9000.0,"retail_net":-102056.0},{"date":"2026-09-18","foreign_net":-134209.0,"institution_net":5021.0,"retail_net":129188.0},{"date":"2026-09-17","foreign_net":73898.0,"institution_net":-304.0,"retail_net":-73594.0},{"date":"2026-09-16","foreign_net":-93332.0,"institution_net":-3337.0,"retail_net":96669.0},{"date":"2026-09-15","foreign_net":323256.0,"institution_net":46873.0,"retail_net":-370129.0},{"date":"2026-09-14","foreign_net":-148447.0,"institution_net":-22139.0,"retail_net":170586.0},{"date":"2026-09-11","foreign_net":393385.0,"institution_net":-58654.0,"retail_net":-334731.0},{"date":"2026-09-10","foreign_net":-187630.0,"institution_net":33502.0,"retail_net":154128.0},{"date":"2026-09-09","foreign_net":313256.0,"institution_net":-12237.0,"retail_net":-301019.0},{"date":"2026-09-08","foreign_net":-251425.0,"institution_net":-9943.0,"retail_net":261368.0},{"date":"2026-09-07","foreign_net":-895584.0,"institution_net":-7511.0,"retail_net":903095.0}],"periods":{"d1":{"foreign_net":121039.0,"institution_net":-6162.0,"retail_net":-114877.0},"d3":{"foreign_net":338392.0,"institution_net":10100.0,"retail_net":-348492.0},"d7":{"foreign_net":713549.0,"institution_net":6118.0,"retail_net":-719667.0},"d14":{"foreign_net":2251410.0,"institution_net":98279.0,"retail_net":-2349689.0},"d30":{"foreign_net":2197327.0,"institution_net":-56368.0,"retail_net":-2140959.0}}},"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 -95, PBR 0.53x) — 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 -95원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +18.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":43.6,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.1,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.4x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.36,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.08,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -95, PBR 0.53x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +18.0%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":33.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 18% 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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.53,"per_5y_high":15.94,"per_5y_low":15.94,"per_5y_avg":15.94,"per_percentile":null,"pbr_5y_high":2.92,"pbr_5y_low":1.06,"pbr_5y_avg":1.8,"pbr_percentile":0.0,"per_5y_median":15.94,"pbr_5y_median":1.7,"history":[{"quarter":"2024-Q2","per":15.94,"pbr":1.7},{"quarter":"2024-Q3","per":null,"pbr":1.52},{"quarter":"2024-Q4","per":null,"pbr":1.42},{"quarter":"2025-Q1","per":null,"pbr":1.42},{"quarter":"2025-Q2","per":null,"pbr":2.92},{"quarter":"2025-Q3","per":null,"pbr":2.37},{"quarter":"2025-Q4","per":null,"pbr":2.05},{"quarter":"2026-Q1","per":null,"pbr":1.71},{"quarter":"2026-Q2","per":null,"pbr":1.06},{"quarter":"현재","per":null,"pbr":0.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.94,"eps":350.0111,"close":5580.0,"source":"reported"},{"date":"2024-07","per":16.06,"eps":350.0111,"close":5620.0,"source":"reported"},{"date":"2024-08","per":14.63,"eps":350.0111,"close":5120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.54,"std":0.65,"upper_1sd":16.19,"lower_1sd":14.9,"current":14.63,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:17.129573+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.012589727001967229,"dividend_yield":null,"eps":-94.54,"revenue":55123302632.0,"operating_income":-5364779875.0,"net_income":-9198407317.0,"market_cap":null,"profit_margin":-0.16686966995442995,"operating_margin":-0.09732326654690779,"roa":-0.005829368167194918,"gross_margin":0.33948007435128963,"total_equity":730628020414.0,"total_assets":1577942420718.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.0,"roe":-0.024635472137818214,"dividend_yield":null,"eps":-206.76,"revenue":46708823910.0,"operating_income":-9507704011.0,"net_income":-18209055092.0,"market_cap":743400000000.0,"profit_margin":-0.38984186643375496,"operating_margin":-0.20355263128268306,"roa":-0.011584698069224303,"gross_margin":0.23440887608510116,"total_equity":739139684035.0,"total_assets":1571819566051.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013693059565835611,"dividend_yield":null,"eps":-112.93508669440601,"revenue":65586688990.0,"operating_income":4860023770.0,"net_income":-9946117063.0,"market_cap":null,"profit_margin":-0.15164840939777405,"operating_margin":0.07410076411603897,"roa":-0.0061763335880812365,"gross_margin":0.4375277392395167,"total_equity":726361921905.0,"total_assets":1610359434308.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009810979180056216,"dividend_yield":null,"eps":82.13460850502256,"revenue":73376166810.0,"operating_income":9185861253.0,"net_income":7150554891.0,"market_cap":null,"profit_margin":0.09745064646829567,"operating_margin":0.12518862257803462,"roa":0.004531716404874656,"gross_margin":0.4257901570533131,"total_equity":728831930001.0,"total_assets":1577891079704.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04351510241965911,"dividend_yield":null,"eps":-336.5237431803007,"revenue":61851976514.0,"operating_income":-2504768491.0,"net_income":-29473808814.0,"market_cap":null,"profit_margin":-0.4765216970443733,"operating_margin":-0.04049617542024794,"roa":-0.01849220267132536,"gross_margin":0.34253402649476405,"total_equity":677323668683.0,"total_assets":1593850626551.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008167297146425641,"dividend_yield":null,"eps":-66.1639901846015,"revenue":57255944083.0,"operating_income":-3224625922.0,"net_income":-5775492889.0,"market_cap":null,"profit_margin":-0.10087149869763157,"operating_margin":-0.05631949614393716,"roa":-0.003558364286708941,"gross_margin":0.3101542322532871,"total_equity":707148617891.0,"total_assets":1623075217614.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.015593511600527616,"dividend_yield":null,"eps":-125.95328867230715,"revenue":70303095649.0,"operating_income":1214384880.0,"net_income":-11092621348.0,"market_cap":null,"profit_margin":-0.15778282941311395,"operating_margin":0.017273561978878145,"roa":-0.0068371585980297545,"gross_margin":0.3512556329424059,"total_equity":711361342600.0,"total_assets":1622402228785.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017173841926757763,"dividend_yield":null,"eps":124.06745424005828,"revenue":87181051150.0,"operating_income":15719106619.0,"net_income":10926537179.0,"market_cap":null,"profit_margin":0.12533156041213894,"operating_margin":0.18030416485750297,"roa":0.006822646876170643,"gross_margin":0.4538680201379976,"total_equity":636231381749.0,"total_assets":1601509997119.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.016699519337933153,"dividend_yield":null,"eps":-118.56898102223741,"revenue":70363669350.0,"operating_income":-5919800939.0,"net_income":-10442290344.0,"market_cap":null,"profit_margin":-0.14840457355994893,"operating_margin":-0.08413149845204881,"roa":-0.006667094766021091,"gross_margin":0.4111939314887364,"total_equity":625304844570.0,"total_assets":1566242975459.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03350849808978791,"dividend_yield":null,"eps":-248.23911934945778,"revenue":57311379135.0,"operating_income":-10213406791.0,"net_income":-21760883650.0,"market_cap":null,"profit_margin":-0.3796956900782492,"operating_margin":-0.1782090563017473,"roa":-0.014408215513064326,"gross_margin":0.25752235180442057,"total_equity":649413876793.0,"total_assets":1510310810542.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007348281747206252,"dividend_yield":null,"eps":-58.726444211033716,"revenue":91220324185.0,"operating_income":3970136205.0,"net_income":-5171998410.0,"market_cap":null,"profit_margin":-0.05669787359570103,"operating_margin":0.04352249611554042,"roa":-0.003347776444907081,"gross_margin":0.2813401515757834,"total_equity":703837793368.0,"total_assets":1544905550031.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09530072700271904,"dividend_yield":null,"eps":775.5456029521062,"revenue":266491289319.0,"operating_income":83171678458.0,"net_income":68301779194.0,"market_cap":null,"profit_margin":0.25630023168314603,"operating_margin":0.3120990508565569,"roa":0.043834537054129236,"gross_margin":0.42209711647029113,"total_equity":716697357325.0,"total_assets":1558172705455.0}],"current_price":3970.0,"change_pct":-2.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7760.0},{"date":"2016-10-25","close":7760.0},{"date":"2016-10-26","close":7740.0},{"date":"2016-10-27","close":7790.0},{"date":"2016-10-28","close":7660.0},{"date":"2016-10-31","close":7510.0},{"date":"2016-11-01","close":7520.0},{"date":"2016-11-02","close":7320.0},{"date":"2016-11-03","close":7330.0},{"date":"2016-11-04","close":7430.0},{"date":"2016-11-07","close":7480.0},{"date":"2016-11-08","close":7380.0},{"date":"2016-11-09","close":7190.0},{"date":"2016-11-10","close":7400.0},{"date":"2016-11-11","close":7540.0},{"date":"2016-11-14","close":7470.0},{"date":"2016-11-15","close":7270.0},{"date":"2016-11-16","close":7420.0},{"date":"2016-11-17","close":7290.0},{"date":"2016-11-18","close":7160.0},{"date":"2016-11-21","close":7040.0},{"date":"2016-11-22","close":7010.0},{"date":"2016-11-23","close":6850.0},{"date":"2016-11-24","close":6820.0},{"date":"2016-11-25","close":6820.0},{"date":"2016-11-28","close":6900.0},{"date":"2016-11-29","close":6990.0},{"date":"2016-11-30","close":7170.0},{"date":"2016-12-01","close":7170.0},{"date":"2016-12-02","close":7180.0},{"date":"2016-12-05","close":7150.0},{"date":"2016-12-06","close":7160.0},{"date":"2016-12-07","close":7130.0},{"date":"2016-12-08","close":7070.0},{"date":"2016-12-09","close":7200.0},{"date":"2016-12-12","close":7240.0},{"date":"2016-12-13","close":7270.0},{"date":"2016-12-14","close":7130.0},{"date":"2016-12-15","close":7110.0},{"date":"2016-12-16","close":7080.0},{"date":"2016-12-19","close":6760.0},{"date":"2016-12-20","close":6730.0},{"date":"2016-12-21","close":6710.0},{"date":"2016-12-22","close":6660.0},{"date":"2016-12-23","close":6870.0},{"date":"2016-12-26","close":6840.0},{"date":"2016-12-27","close":6830.0},{"date":"2016-12-28","close":6860.0},{"date":"2016-12-29","close":6770.0},{"date":"2017-01-02","close":6700.0},{"date":"2017-01-03","close":6650.0},{"date":"2017-01-04","close":6820.0},{"date":"2017-01-05","close":6880.0},{"date":"2017-01-06","close":6860.0},{"date":"2017-01-09","close":6690.0},{"date":"2017-01-10","close":6640.0},{"date":"2017-01-11","close":6530.0},{"date":"2017-01-12","close":6490.0},{"date":"2017-01-13","close":6490.0},{"date":"2017-01-16","close":6360.0},{"date":"2017-01-17","close":6350.0},{"date":"2017-01-18","close":6240.0},{"date":"2017-01-19","close":6260.0},{"date":"2017-01-20","close":6160.0},{"date":"2017-01-23","close":6020.0},{"date":"2017-01-24","close":5780.0},{"date":"2017-01-25","close":5660.0},{"date":"2017-01-26","close":5960.0},{"date":"2017-01-31","close":5910.0},{"date":"2017-02-01","close":6360.0},{"date":"2017-02-02","close":6200.0},{"date":"2017-02-03","close":6360.0},{"date":"2017-02-06","close":6370.0},{"date":"2017-02-07","close":6360.0},{"date":"2017-02-08","close":6390.0},{"date":"2017-02-09","close":6600.0},{"date":"2017-02-10","close":6630.0},{"date":"2017-02-13","close":6630.0},{"date":"2017-02-14","close":6660.0},{"date":"2017-02-15","close":6680.0},{"date":"2017-02-16","close":6630.0},{"date":"2017-02-17","close":6600.0},{"date":"2017-02-20","close":6420.0},{"date":"2017-02-21","close":6420.0},{"date":"2017-02-22","close":6360.0},{"date":"2017-02-23","close":6550.0},{"date":"2017-02-24","close":6440.0},{"date":"2017-02-27","close":6420.0},{"date":"2017-02-28","close":6290.0},{"date":"2017-03-02","close":6430.0},{"date":"2017-03-03","close":6410.0},{"date":"2017-03-06","close":6380.0},{"date":"2017-03-07","close":6450.0},{"date":"2017-03-08","close":6400.0},{"date":"2017-03-09","close":6320.0},{"date":"2017-03-10","close":6400.0},{"date":"2017-03-13","close":6350.0},{"date":"2017-03-14","close":6400.0},{"date":"2017-03-15","close":6400.0},{"date":"2017-03-16","close":6430.0},{"date":"2017-03-17","close":6520.0},{"date":"2017-03-20","close":6560.0},{"date":"2017-03-21","close":6580.0},{"date":"2017-03-22","close":6530.0},{"date":"2017-03-23","close":6440.0},{"date":"2017-03-24","close":6430.0},{"date":"2017-03-27","close":6320.0},{"date":"2017-03-28","close":6360.0},{"date":"2017-03-29","close":6380.0},{"date":"2017-03-30","close":6420.0},{"date":"2017-03-31","close":6390.0},{"date":"2017-04-03","close":6470.0},{"date":"2017-04-04","close":6490.0},{"date":"2017-04-05","close":6590.0},{"date":"2017-04-06","close":6520.0},{"date":"2017-04-07","close":6510.0},{"date":"2017-04-10","close":6390.0},{"date":"2017-04-11","close":6200.0},{"date":"2017-04-12","close":6080.0},{"date":"2017-04-13","close":6120.0},{"date":"2017-04-14","close":6000.0},{"date":"2017-04-17","close":5970.0},{"date":"2017-04-18","close":6020.0},{"date":"2017-04-19","close":5970.0},{"date":"2017-04-20","close":5890.0},{"date":"2017-04-21","close":5870.0},{"date":"2017-04-24","close":5860.0},{"date":"2017-04-25","close":6000.0},{"date":"2017-04-26","close":6100.0},{"date":"2017-04-27","close":6170.0},{"date":"2017-04-28","close":6040.0},{"date":"2017-05-02","close":6040.0},{"date":"2017-05-04","close":6030.0},{"date":"2017-05-08","close":6540.0},{"date":"2017-05-10","close":6400.0},{"date":"2017-05-11","close":7100.0},{"date":"2017-05-12","close":6900.0},{"date":"2017-05-15","close":6940.0},{"date":"2017-05-16","close":6630.0},{"date":"2017-05-17","close":6700.0},{"date":"2017-05-18","close":7120.0},{"date":"2017-05-19","close":7150.0},{"date":"2017-05-22","close":7170.0},{"date":"2017-05-23","close":7310.0},{"date":"2017-05-24","close":7350.0},{"date":"2017-05-25","close":7360.0},{"date":"2017-05-26","close":7280.0},{"date":"2017-05-29","close":7140.0},{"date":"2017-05-30","close":6970.0},{"date":"2017-05-31","close":7290.0},{"date":"2017-06-01","close":7120.0},{"date":"2017-06-02","close":7130.0},{"date":"2017-06-05","close":7190.0},{"date":"2017-06-07","close":7190.0},{"date":"2017-06-08","close":7020.0},{"date":"2017-06-09","close":7030.0},{"date":"2017-06-12","close":6860.0},{"date":"2017-06-13","close":7090.0},{"date":"2017-06-14","close":7050.0},{"date":"2017-06-15","close":7060.0},{"date":"2017-06-16","close":6890.0},{"date":"2017-06-19","close":6750.0},{"date":"2017-06-20","close":6570.0},{"date":"2017-06-21","close":6530.0},{"date":"2017-06-22","close":6620.0},{"date":"2017-06-23","close":6690.0},{"date":"2017-06-26","close":6650.0},{"date":"2017-06-27","close":6660.0},{"date":"2017-06-28","close":6570.0},{"date":"2017-06-29","close":6560.0},{"date":"2017-06-30","close":6390.0},{"date":"2017-07-03","close":6300.0},{"date":"2017-07-04","close":6340.0},{"date":"2017-07-05","close":6250.0},{"date":"2017-07-06","close":6250.0},{"date":"2017-07-07","close":6320.0},{"date":"2017-07-10","close":6230.0},{"date":"2017-07-11","close":6100.0},{"date":"2017-07-12","close":6130.0},{"date":"2017-07-13","close":6220.0},{"date":"2017-07-14","close":6460.0},{"date":"2017-07-17","close":6940.0},{"date":"2017-07-18","close":6760.0},{"date":"2017-07-19","close":6680.0},{"date":"2017-07-20","close":6580.0},{"date":"2017-07-21","close":6630.0},{"date":"2017-07-24","close":6560.0},{"date":"2017-07-25","close":6560.0},{"date":"2017-07-26","close":6470.0},{"date":"2017-07-27","close":6500.0},{"date":"2017-07-28","close":6420.0},{"date":"2017-07-31","close":6180.0},{"date":"2017-08-01","close":6370.0},{"date":"2017-08-02","close":6420.0},{"date":"2017-08-03","close":6340.0},{"date":"2017-08-04","close":6280.0},{"date":"2017-08-07","close":6340.0},{"date":"2017-08-08","close":6230.0},{"date":"2017-08-09","close":6090.0},{"date":"2017-08-10","close":6120.0},{"date":"2017-08-11","close":6060.0},{"date":"2017-08-14","close":6150.0},{"date":"2017-08-16","close":5940.0},{"date":"2017-08-17","close":5960.0},{"date":"2017-08-18","close":5860.0},{"date":"2017-08-21","close":5600.0},{"date":"2017-08-22","close":5650.0},{"date":"2017-08-23","close":5860.0},{"date":"2017-08-24","close":5790.0},{"date":"2017-08-25","close":5870.0},{"date":"2017-08-28","close":5870.0},{"date":"2017-08-29","close":5840.0},{"date":"2017-08-30","close":5810.0},{"date":"2017-08-31","close":5810.0},{"date":"2017-09-01","close":5810.0},{"date":"2017-09-04","close":5560.0},{"date":"2017-09-05","close":5600.0},{"date":"2017-09-06","close":5370.0},{"date":"2017-09-07","close":5230.0},{"date":"2017-09-08","close":5200.0},{"date":"2017-09-11","close":5060.0},{"date":"2017-09-12","close":5140.0},{"date":"2017-09-13","close":4830.0},{"date":"2017-09-14","close":4840.0},{"date":"2017-09-15","close":4640.0},{"date":"2017-09-18","close":4820.0},{"date":"2017-09-19","close":4820.0},{"date":"2017-09-20","close":4670.0},{"date":"2017-09-21","close":4590.0},{"date":"2017-09-22","close":4700.0},{"date":"2017-09-25","close":4660.0},{"date":"2017-09-26","close":4760.0},{"date":"2017-09-27","close":4680.0},{"date":"2017-09-28","close":4850.0},{"date":"2017-09-29","close":4860.0},{"date":"2017-10-10","close":4800.0},{"date":"2017-10-11","close":4660.0},{"date":"2017-10-12","close":4580.0},{"date":"2017-10-13","close":4400.0},{"date":"2017-10-16","close":4460.0},{"date":"2017-10-17","close":4640.0},{"date":"2017-10-18","close":4560.0},{"date":"2017-10-19","close":4740.0},{"date":"2017-10-20","close":4780.0},{"date":"2017-10-23","close":4830.0},{"date":"2017-10-24","close":4900.0},{"date":"2017-10-25","close":5000.0},{"date":"2017-10-26","close":5070.0},{"date":"2017-10-27","close":5280.0},{"date":"2017-10-30","close":5460.0},{"date":"2017-10-31","close":5480.0},{"date":"2017-11-01","close":5470.0},{"date":"2017-11-02","close":5360.0},{"date":"2017-11-03","close":5350.0},{"date":"2017-11-06","close":5430.0},{"date":"2017-11-07","close":5770.0},{"date":"2017-11-08","close":5780.0},{"date":"2017-11-09","close":5800.0},{"date":"2017-11-10","close":5850.0},{"date":"2017-11-13","close":5930.0},{"date":"2017-11-14","close":6360.0},{"date":"2017-11-15","close":6200.0},{"date":"2017-11-16","close":6160.0},{"date":"2017-11-17","close":6140.0},{"date":"2017-11-20","close":5880.0},{"date":"2017-11-21","close":5560.0},{"date":"2017-11-22","close":5570.0},{"date":"2017-11-23","close":5620.0},{"date":"2017-11-24","close":5520.0},{"date":"2017-11-27","close":5510.0},{"date":"2017-11-28","close":5380.0},{"date":"2017-11-29","close":5450.0},{"date":"2017-11-30","close":5450.0},{"date":"2017-12-01","close":5600.0},{"date":"2017-12-04","close":5590.0},{"date":"2017-12-05","close":5490.0},{"date":"2017-12-06","close":5390.0},{"date":"2017-12-07","close":5200.0},{"date":"2017-12-08","close":5070.0},{"date":"2017-12-11","close":5500.0},{"date":"2017-12-12","close":5350.0},{"date":"2017-12-13","close":5500.0},{"date":"2017-12-14","close":5410.0},{"date":"2017-12-15","close":5370.0},{"date":"2017-12-18","close":5310.0},{"date":"2017-12-19","close":5490.0},{"date":"2017-12-20","close":5510.0},{"date":"2017-12-21","close":5570.0},{"date":"2017-12-22","close":5890.0},{"date":"2017-12-26","close":6000.0},{"date":"2017-12-27","close":5920.0},{"date":"2017-12-28","close":5750.0},{"date":"2018-01-02","close":6030.0},{"date":"2018-01-03","close":5870.0},{"date":"2018-01-04","close":5550.0},{"date":"2018-01-05","close":5550.0},{"date":"2018-01-08","close":5660.0},{"date":"2018-01-09","close":5490.0},{"date":"2018-01-10","close":5100.0},{"date":"2018-01-11","close":5110.0},{"date":"2018-01-12","close":5040.0},{"date":"2018-01-15","close":5110.0},{"date":"2018-01-16","close":5180.0},{"date":"2018-01-17","close":5350.0},{"date":"2018-01-18","close":5460.0},{"date":"2018-01-19","close":5460.0},{"date":"2018-01-22","close":5490.0},{"date":"2018-01-23","close":5500.0},{"date":"2018-01-24","close":5420.0},{"date":"2018-01-25","close":5470.0},{"date":"2018-01-26","close":5440.0},{"date":"2018-01-29","close":5330.0},{"date":"2018-01-30","close":5050.0},{"date":"2018-01-31","close":5100.0},{"date":"2018-02-01","close":5570.0},{"date":"2018-02-02","close":5550.0},{"date":"2018-02-05","close":5400.0},{"date":"2018-02-06","close":5360.0},{"date":"2018-02-07","close":5520.0},{"date":"2018-02-08","close":5470.0},{"date":"2018-02-09","close":5180.0},{"date":"2018-02-12","close":5120.0},{"date":"2018-02-13","close":5100.0},{"date":"2018-02-14","close":5580.0},{"date":"2018-02-19","close":5720.0},{"date":"2018-02-20","close":5400.0},{"date":"2018-02-21","close":5550.0},{"date":"2018-02-22","close":5550.0},{"date":"2018-02-23","close":5560.0},{"date":"2018-02-26","close":5680.0},{"date":"2018-02-27","close":5470.0},{"date":"2018-02-28","close":5410.0},{"date":"2018-03-02","close":5530.0},{"date":"2018-03-05","close":5600.0},{"date":"2018-03-06","close":5960.0},{"date":"2018-03-07","close":6230.0},{"date":"2018-03-08","close":6000.0},{"date":"2018-03-09","close":6630.0},{"date":"2018-03-12","close":6770.0},{"date":"2018-03-13","close":6540.0},{"date":"2018-03-14","close":6200.0},{"date":"2018-03-15","close":6200.0},{"date":"2018-03-16","close":6150.0},{"date":"2018-03-19","close":6540.0},{"date":"2018-03-20","close":6470.0},{"date":"2018-03-21","close":6340.0},{"date":"2018-03-22","close":6330.0},{"date":"2018-03-23","close":6160.0},{"date":"2018-03-26","close":6350.0},{"date":"2018-03-27","close":6340.0},{"date":"2018-03-28","close":6810.0},{"date":"2018-03-29","close":6990.0},{"date":"2018-03-30","close":6960.0},{"date":"2018-04-02","close":6810.0},{"date":"2018-04-03","close":6900.0},{"date":"2018-04-04","close":7610.0},{"date":"2018-04-05","close":7660.0},{"date":"2018-04-06","close":7560.0},{"date":"2018-04-09","close":7200.0},{"date":"2018-04-10","close":7340.0},{"date":"2018-04-11","close":7240.0},{"date":"2018-04-12","close":7130.0},{"date":"2018-04-13","close":7350.0},{"date":"2018-04-16","close":7560.0},{"date":"2018-04-17","close":7470.0},{"date":"2018-04-18","close":7860.0},{"date":"2018-04-19","close":8260.0},{"date":"2018-04-20","close":8020.0},{"date":"2018-04-23","close":7580.0},{"date":"2018-04-24","close":7590.0},{"date":"2018-04-25","close":7380.0},{"date":"2018-04-26","close":7230.0},{"date":"2018-04-27","close":7540.0},{"date":"2018-04-30","close":7540.0},{"date":"2018-05-02","close":7540.0},{"date":"2018-05-03","close":7540.0},{"date":"2018-05-04","close":7540.0},{"date":"2018-05-08","close":7540.0},{"date":"2018-05-09","close":7540.0},{"date":"2018-05-10","close":7540.0},{"date":"2018-05-11","close":7540.0},{"date":"2018-05-14","close":7540.0},{"date":"2018-05-15","close":7540.0},{"date":"2018-05-16","close":7540.0},{"date":"2018-05-17","close":9400.0},{"date":"2018-05-18","close":8980.0},{"date":"2018-05-21","close":10500.0},{"date":"2018-05-23","close":10250.0},{"date":"2018-05-24","close":9680.0},{"date":"2018-05-25","close":7930.0},{"date":"2018-05-28","close":10300.0},{"date":"2018-05-29","close":9780.0},{"date":"2018-05-30","close":10200.0},{"date":"2018-05-31","close":10800.0},{"date":"2018-06-01","close":10700.0},{"date":"2018-06-04","close":10950.0},{"date":"2018-06-05","close":11300.0},{"date":"2018-06-07","close":10700.0},{"date":"2018-06-08","close":10150.0},{"date":"2018-06-11","close":11050.0},{"date":"2018-06-12","close":11250.0},{"date":"2018-06-14","close":10000.0},{"date":"2018-06-15","close":10200.0},{"date":"2018-06-18","close":11800.0},{"date":"2018-06-19","close":11900.0},{"date":"2018-06-20","close":11900.0},{"date":"2018-06-21","close":11450.0},{"date":"2018-06-22","close":10400.0},{"date":"2018-06-25","close":10200.0},{"date":"2018-06-26","close":9200.0},{"date":"2018-06-27","close":8700.0},{"date":"2018-06-28","close":8150.0},{"date":"2018-06-29","close":8270.0},{"date":"2018-07-02","close":7600.0},{"date":"2018-07-03","close":7800.0},{"date":"2018-07-04","close":7850.0},{"date":"2018-07-05","close":7780.0},{"date":"2018-07-06","close":8100.0},{"date":"2018-07-09","close":7010.0},{"date":"2018-07-10","close":7050.0},{"date":"2018-07-11","close":7210.0},{"date":"2018-07-12","close":7160.0},{"date":"2018-07-13","close":7470.0},{"date":"2018-07-16","close":7320.0},{"date":"2018-07-17","close":7190.0},{"date":"2018-07-18","close":6920.0},{"date":"2018-07-19","close":7240.0},{"date":"2018-07-20","close":7070.0},{"date":"2018-07-23","close":6630.0},{"date":"2018-07-24","close":7190.0},{"date":"2018-07-25","close":7190.0},{"date":"2018-07-26","close":7540.0},{"date":"2018-07-27","close":7800.0},{"date":"2018-07-30","close":8090.0},{"date":"2018-07-31","close":7840.0},{"date":"2018-08-01","close":7970.0},{"date":"2018-08-02","close":7810.0},{"date":"2018-08-03","close":7850.0},{"date":"2018-08-06","close":7640.0},{"date":"2018-08-07","close":7510.0},{"date":"2018-08-08","close":7580.0},{"date":"2018-08-09","close":7770.0},{"date":"2018-08-10","close":8070.0},{"date":"2018-08-13","close":7500.0},{"date":"2018-08-14","close":7760.0},{"date":"2018-08-16","close":7980.0},{"date":"2018-08-17","close":8630.0},{"date":"2018-08-20","close":8450.0},{"date":"2018-08-21","close":8450.0},{"date":"2018-08-22","close":8300.0},{"date":"2018-08-23","close":8360.0},{"date":"2018-08-24","close":8320.0},{"date":"2018-08-27","close":7520.0},{"date":"2018-08-28","close":7380.0},{"date":"2018-08-29","close":7280.0},{"date":"2018-08-30","close":7460.0},{"date":"2018-08-31","close":7430.0},{"date":"2018-09-03","close":7570.0},{"date":"2018-09-04","close":7790.0},{"date":"2018-09-05","close":7690.0},{"date":"2018-09-06","close":8030.0},{"date":"2018-09-07","close":8430.0},{"date":"2018-09-10","close":9490.0},{"date":"2018-09-11","close":9210.0},{"date":"2018-09-12","close":9640.0},{"date":"2018-09-13","close":9540.0},{"date":"2018-09-14","close":9470.0},{"date":"2018-09-17","close":9420.0},{"date":"2018-09-18","close":9240.0},{"date":"2018-09-19","close":8970.0},{"date":"2018-09-20","close":9560.0},{"date":"2018-09-21","close":11050.0},{"date":"2018-09-27","close":11200.0},{"date":"2018-09-28","close":10500.0},{"date":"2018-10-01","close":10300.0},{"date":"2018-10-02","close":10050.0},{"date":"2018-10-04","close":10900.0},{"date":"2018-10-05","close":11100.0},{"date":"2018-10-08","close":11850.0},{"date":"2018-10-10","close":9890.0},{"date":"2018-10-11","close":9140.0},{"date":"2018-10-12","close":9900.0},{"date":"2018-10-15","close":9730.0},{"date":"2018-10-16","close":9800.0},{"date":"2018-10-17","close":10350.0},{"date":"2018-10-18","close":10100.0},{"date":"2018-10-19","close":10350.0},{"date":"2018-10-22","close":9460.0},{"date":"2018-10-23","close":9250.0},{"date":"2018-10-24","close":8980.0},{"date":"2018-10-25","close":9090.0},{"date":"2018-10-26","close":8810.0},{"date":"2018-10-29","close":8090.0},{"date":"2018-10-30","close":8690.0},{"date":"2018-10-31","close":8500.0},{"date":"2018-11-01","close":8630.0},{"date":"2018-11-02","close":9340.0},{"date":"2018-11-05","close":9610.0},{"date":"2018-11-06","close":9470.0},{"date":"2018-11-07","close":8700.0},{"date":"2018-11-08","close":8960.0},{"date":"2018-11-09","close":8670.0},{"date":"2018-11-12","close":8520.0},{"date":"2018-11-13","close":8360.0},{"date":"2018-11-14","close":8310.0},{"date":"2018-11-15","close":9040.0},{"date":"2018-11-16","close":9150.0},{"date":"2018-11-19","close":9630.0},{"date":"2018-11-20","close":9550.0},{"date":"2018-11-21","close":9550.0},{"date":"2018-11-22","close":9680.0},{"date":"2018-11-23","close":9510.0},{"date":"2018-11-26","close":9190.0},{"date":"2018-11-27","close":9540.0},{"date":"2018-11-28","close":9350.0},{"date":"2018-11-29","close":9640.0},{"date":"2018-11-30","close":9720.0},{"date":"2018-12-03","close":9950.0},{"date":"2018-12-04","close":10100.0},{"date":"2018-12-05","close":10050.0},{"date":"2018-12-06","close":9820.0},{"date":"2018-12-07","close":10400.0},{"date":"2018-12-10","close":9860.0},{"date":"2018-12-11","close":12500.0},{"date":"2018-12-12","close":11950.0},{"date":"2018-12-13","close":13050.0},{"date":"2018-12-14","close":15350.0},{"date":"2018-12-17","close":19800.0},{"date":"2018-12-18","close":19850.0},{"date":"2018-12-19","close":21450.0},{"date":"2018-12-20","close":21150.0},{"date":"2018-12-21","close":22400.0},{"date":"2018-12-24","close":20500.0},{"date":"2018-12-26","close":21350.0},{"date":"2018-12-27","close":20950.0},{"date":"2018-12-28","close":18750.0},{"date":"2019-01-02","close":19800.0},{"date":"2019-01-03","close":20400.0},{"date":"2019-01-04","close":21650.0},{"date":"2019-01-07","close":21900.0},{"date":"2019-01-08","close":26100.0},{"date":"2019-01-09","close":26500.0},{"date":"2019-01-10","close":25050.0},{"date":"2019-01-11","close":27850.0},{"date":"2019-01-14","close":27750.0},{"date":"2019-01-15","close":28600.0},{"date":"2019-01-16","close":27750.0},{"date":"2019-01-17","close":27650.0},{"date":"2019-01-18","close":26550.0},{"date":"2019-01-21","close":28250.0},{"date":"2019-01-22","close":28250.0},{"date":"2019-01-23","close":31150.0},{"date":"2019-01-24","close":28550.0},{"date":"2019-01-25","close":27450.0},{"date":"2019-01-28","close":26400.0},{"date":"2019-01-29","close":25100.0},{"date":"2019-01-30","close":26600.0},{"date":"2019-01-31","close":25500.0},{"date":"2019-02-01","close":26250.0},{"date":"2019-02-07","close":26250.0},{"date":"2019-02-08","close":26200.0},{"date":"2019-02-11","close":25500.0},{"date":"2019-02-12","close":25550.0},{"date":"2019-02-13","close":25950.0},{"date":"2019-02-14","close":24850.0},{"date":"2019-02-15","close":24150.0},{"date":"2019-02-18","close":24300.0},{"date":"2019-02-19","close":26700.0},{"date":"2019-02-20","close":25800.0},{"date":"2019-02-21","close":25050.0},{"date":"2019-02-22","close":26550.0},{"date":"2019-02-25","close":26550.0},{"date":"2019-02-26","close":27900.0},{"date":"2019-02-27","close":28450.0},{"date":"2019-02-28","close":21100.0},{"date":"2019-03-04","close":20350.0},{"date":"2019-03-05","close":21400.0},{"date":"2019-03-06","close":20300.0},{"date":"2019-03-07","close":19400.0},{"date":"2019-03-08","close":18450.0},{"date":"2019-03-11","close":18600.0},{"date":"2019-03-12","close":19750.0},{"date":"2019-03-13","close":19600.0},{"date":"2019-03-14","close":19600.0},{"date":"2019-03-15","close":17750.0},{"date":"2019-03-18","close":18500.0},{"date":"2019-03-19","close":18900.0},{"date":"2019-03-20","close":18600.0},{"date":"2019-03-21","close":17550.0},{"date":"2019-03-22","close":14900.0},{"date":"2019-03-25","close":14300.0},{"date":"2019-03-26","close":14350.0},{"date":"2019-03-27","close":13400.0},{"date":"2019-03-28","close":13700.0},{"date":"2019-03-29","close":15350.0},{"date":"2019-04-01","close":16000.0},{"date":"2019-04-02","close":15950.0},{"date":"2019-04-03","close":15900.0},{"date":"2019-04-04","close":15450.0},{"date":"2019-04-05","close":16250.0},{"date":"2019-04-08","close":15900.0},{"date":"2019-04-09","close":16000.0},{"date":"2019-04-10","close":16450.0},{"date":"2019-04-11","close":16500.0},{"date":"2019-04-12","close":15300.0},{"date":"2019-04-15","close":15500.0},{"date":"2019-04-16","close":15950.0},{"date":"2019-04-17","close":15100.0},{"date":"2019-04-18","close":14850.0},{"date":"2019-04-19","close":14850.0},{"date":"2019-04-22","close":15200.0},{"date":"2019-04-23","close":15650.0},{"date":"2019-04-24","close":15550.0},{"date":"2019-04-25","close":15200.0},{"date":"2019-04-26","close":15500.0},{"date":"2019-04-29","close":14500.0},{"date":"2019-04-30","close":14500.0},{"date":"2019-05-02","close":14750.0},{"date":"2019-05-03","close":14850.0},{"date":"2019-05-07","close":14650.0},{"date":"2019-05-08","close":14550.0},{"date":"2019-05-09","close":13900.0},{"date":"2019-05-10","close":13400.0},{"date":"2019-05-13","close":13300.0},{"date":"2019-05-14","close":13550.0},{"date":"2019-05-15","close":13900.0},{"date":"2019-05-16","close":13900.0},{"date":"2019-05-17","close":14050.0},{"date":"2019-05-20","close":13700.0},{"date":"2019-05-21","close":13900.0},{"date":"2019-05-22","close":14450.0},{"date":"2019-05-23","close":13950.0},{"date":"2019-05-24","close":13750.0},{"date":"2019-05-27","close":14200.0},{"date":"2019-05-28","close":14350.0},{"date":"2019-05-29","close":14100.0},{"date":"2019-05-30","close":14250.0},{"date":"2019-05-31","close":14650.0},{"date":"2019-06-03","close":14300.0},{"date":"2019-06-04","close":14650.0},{"date":"2019-06-05","close":14800.0},{"date":"2019-06-07","close":15250.0},{"date":"2019-06-10","close":15400.0},{"date":"2019-06-11","close":16150.0},{"date":"2019-06-12","close":16450.0},{"date":"2019-06-13","close":16250.0},{"date":"2019-06-14","close":15900.0},{"date":"2019-06-17","close":15100.0},{"date":"2019-06-18","close":14700.0},{"date":"2019-06-19","close":15500.0},{"date":"2019-06-20","close":15150.0},{"date":"2019-06-21","close":14800.0},{"date":"2019-06-24","close":15450.0},{"date":"2019-06-25","close":15050.0},{"date":"2019-06-26","close":15100.0},{"date":"2019-06-27","close":14950.0},{"date":"2019-06-28","close":15200.0},{"date":"2019-07-01","close":15800.0},{"date":"2019-07-02","close":15050.0},{"date":"2019-07-03","close":14200.0},{"date":"2019-07-04","close":14200.0},{"date":"2019-07-05","close":15200.0},{"date":"2019-07-08","close":14150.0},{"date":"2019-07-09","close":13550.0},{"date":"2019-07-10","close":13400.0},{"date":"2019-07-11","close":14350.0},{"date":"2019-07-12","close":14050.0},{"date":"2019-07-15","close":14250.0},{"date":"2019-07-16","close":14100.0},{"date":"2019-07-17","close":13700.0},{"date":"2019-07-18","close":13400.0},{"date":"2019-07-19","close":13650.0},{"date":"2019-07-22","close":13450.0},{"date":"2019-07-23","close":13150.0},{"date":"2019-07-24","close":12000.0},{"date":"2019-07-25","close":11800.0},{"date":"2019-07-26","close":11450.0},{"date":"2019-07-29","close":11150.0},{"date":"2019-07-30","close":11250.0},{"date":"2019-07-31","close":11550.0},{"date":"2019-08-01","close":11300.0},{"date":"2019-08-02","close":11350.0},{"date":"2019-08-05","close":10400.0},{"date":"2019-08-06","close":10400.0},{"date":"2019-08-07","close":10750.0},{"date":"2019-08-08","close":11200.0},{"date":"2019-08-09","close":11150.0},{"date":"2019-08-12","close":11550.0},{"date":"2019-08-13","close":11500.0},{"date":"2019-08-14","close":11650.0},{"date":"2019-08-16","close":11300.0},{"date":"2019-08-19","close":12400.0},{"date":"2019-08-20","close":12400.0},{"date":"2019-08-21","close":12200.0},{"date":"2019-08-22","close":11800.0},{"date":"2019-08-23","close":11650.0},{"date":"2019-08-26","close":10950.0},{"date":"2019-08-27","close":11100.0},{"date":"2019-08-28","close":11450.0},{"date":"2019-08-29","close":11500.0},{"date":"2019-08-30","close":12150.0},{"date":"2019-09-02","close":11700.0},{"date":"2019-09-03","close":11900.0},{"date":"2019-09-04","close":11900.0},{"date":"2019-09-05","close":12150.0},{"date":"2019-09-06","close":11900.0},{"date":"2019-09-09","close":11650.0},{"date":"2019-09-10","close":12750.0},{"date":"2019-09-11","close":12800.0},{"date":"2019-09-16","close":14050.0},{"date":"2019-09-17","close":13950.0},{"date":"2019-09-18","close":14400.0},{"date":"2019-09-19","close":14550.0},{"date":"2019-09-20","close":14900.0},{"date":"2019-09-23","close":15150.0},{"date":"2019-09-24","close":15000.0},{"date":"2019-09-25","close":13900.0},{"date":"2019-09-26","close":14050.0},{"date":"2019-09-27","close":14000.0},{"date":"2019-09-30","close":13700.0},{"date":"2019-10-01","close":13400.0},{"date":"2019-10-02","close":13900.0},{"date":"2019-10-04","close":13750.0},{"date":"2019-10-07","close":11650.0},{"date":"2019-10-08","close":11800.0},{"date":"2019-10-10","close":11850.0},{"date":"2019-10-11","close":11900.0},{"date":"2019-10-14","close":12400.0},{"date":"2019-10-15","close":12400.0},{"date":"2019-10-16","close":12450.0},{"date":"2019-10-17","close":12150.0},{"date":"2019-10-18","close":12250.0},{"date":"2019-10-21","close":11700.0},{"date":"2019-10-22","close":12250.0},{"date":"2019-10-23","close":11250.0},{"date":"2019-10-24","close":11500.0},{"date":"2019-10-25","close":11400.0},{"date":"2019-10-28","close":11350.0},{"date":"2019-10-29","close":11750.0},{"date":"2019-10-30","close":11450.0},{"date":"2019-10-31","close":11400.0},{"date":"2019-11-01","close":11600.0},{"date":"2019-11-04","close":11650.0},{"date":"2019-11-05","close":11900.0},{"date":"2019-11-06","close":12150.0},{"date":"2019-11-07","close":11900.0},{"date":"2019-11-08","close":12500.0},{"date":"2019-11-11","close":12150.0},{"date":"2019-11-12","close":12150.0},{"date":"2019-11-13","close":12100.0},{"date":"2019-11-14","close":12300.0},{"date":"2019-11-15","close":11950.0},{"date":"2019-11-18","close":12500.0},{"date":"2019-11-19","close":12150.0},{"date":"2019-11-20","close":11900.0},{"date":"2019-11-21","close":11550.0},{"date":"2019-11-22","close":11650.0},{"date":"2019-11-25","close":11750.0},{"date":"2019-11-26","close":11650.0},{"date":"2019-11-27","close":11400.0},{"date":"2019-11-28","close":11050.0},{"date":"2019-11-29","close":10950.0},{"date":"2019-12-02","close":10450.0},{"date":"2019-12-03","close":10750.0},{"date":"2019-12-04","close":10300.0},{"date":"2019-12-05","close":10200.0},{"date":"2019-12-06","close":10550.0},{"date":"2019-12-09","close":10400.0},{"date":"2019-12-10","close":10000.0},{"date":"2019-12-11","close":10250.0},{"date":"2019-12-12","close":10500.0},{"date":"2019-12-13","close":10500.0},{"date":"2019-12-16","close":10500.0},{"date":"2019-12-17","close":10050.0},{"date":"2019-12-18","close":10500.0},{"date":"2019-12-19","close":10250.0},{"date":"2019-12-20","close":10550.0},{"date":"2019-12-23","close":10200.0},{"date":"2019-12-24","close":10100.0},{"date":"2019-12-26","close":10450.0},{"date":"2019-12-27","close":10500.0},{"date":"2019-12-30","close":10400.0},{"date":"2020-01-02","close":10400.0},{"date":"2020-01-03","close":10550.0},{"date":"2020-01-06","close":10050.0},{"date":"2020-01-07","close":10150.0},{"date":"2020-01-08","close":9330.0},{"date":"2020-01-09","close":10100.0},{"date":"2020-01-10","close":10400.0},{"date":"2020-01-13","close":10700.0},{"date":"2020-01-14","close":10600.0},{"date":"2020-01-15","close":11150.0},{"date":"2020-01-16","close":10900.0},{"date":"2020-01-17","close":10750.0},{"date":"2020-01-20","close":10650.0},{"date":"2020-01-21","close":10500.0},{"date":"2020-01-22","close":10400.0},{"date":"2020-01-23","close":10350.0},{"date":"2020-01-28","close":9770.0},{"date":"2020-01-29","close":9810.0},{"date":"2020-01-30","close":9400.0},{"date":"2020-01-31","close":9070.0},{"date":"2020-02-03","close":9100.0},{"date":"2020-02-04","close":9400.0},{"date":"2020-02-05","close":9320.0},{"date":"2020-02-06","close":9510.0},{"date":"2020-02-07","close":9770.0},{"date":"2020-02-10","close":9920.0},{"date":"2020-02-11","close":9670.0},{"date":"2020-02-12","close":9480.0},{"date":"2020-02-13","close":9460.0},{"date":"2020-02-14","close":9520.0},{"date":"2020-02-17","close":9390.0},{"date":"2020-02-18","close":8270.0},{"date":"2020-02-19","close":8030.0},{"date":"2020-02-20","close":7700.0},{"date":"2020-02-21","close":7600.0},{"date":"2020-02-24","close":7000.0},{"date":"2020-02-25","close":7420.0},{"date":"2020-02-26","close":7320.0},{"date":"2020-02-27","close":7120.0},{"date":"2020-02-28","close":6850.0},{"date":"2020-03-02","close":6970.0},{"date":"2020-03-03","close":7100.0},{"date":"2020-03-04","close":7260.0},{"date":"2020-03-05","close":7270.0},{"date":"2020-03-06","close":7160.0},{"date":"2020-03-09","close":6740.0},{"date":"2020-03-10","close":6720.0},{"date":"2020-03-11","close":6480.0},{"date":"2020-03-12","close":5990.0},{"date":"2020-03-13","close":5200.0},{"date":"2020-03-16","close":4805.0},{"date":"2020-03-17","close":4780.0},{"date":"2020-03-18","close":4390.0},{"date":"2020-03-19","close":3840.0},{"date":"2020-03-20","close":4085.0},{"date":"2020-03-23","close":3895.0},{"date":"2020-03-24","close":4375.0},{"date":"2020-03-25","close":4570.0},{"date":"2020-03-26","close":4565.0},{"date":"2020-03-27","close":4610.0},{"date":"2020-03-30","close":4625.0},{"date":"2020-03-31","close":6010.0},{"date":"2020-04-01","close":6050.0},{"date":"2020-04-02","close":6350.0},{"date":"2020-04-03","close":6410.0},{"date":"2020-04-06","close":6720.0},{"date":"2020-04-07","close":7150.0},{"date":"2020-04-08","close":6930.0},{"date":"2020-04-09","close":7000.0},{"date":"2020-04-10","close":6810.0},{"date":"2020-04-13","close":6800.0},{"date":"2020-04-14","close":7940.0},{"date":"2020-04-16","close":10300.0},{"date":"2020-04-17","close":9850.0},{"date":"2020-04-20","close":10300.0},{"date":"2020-04-21","close":9920.0},{"date":"2020-04-22","close":10100.0},{"date":"2020-04-23","close":10000.0},{"date":"2020-04-24","close":10000.0},{"date":"2020-04-27","close":10200.0},{"date":"2020-04-28","close":10000.0},{"date":"2020-04-29","close":10000.0},{"date":"2020-05-04","close":10100.0},{"date":"2020-05-06","close":10400.0},{"date":"2020-05-07","close":10950.0},{"date":"2020-05-08","close":12300.0},{"date":"2020-05-11","close":11050.0},{"date":"2020-05-12","close":10600.0},{"date":"2020-05-13","close":10450.0},{"date":"2020-05-14","close":10350.0},{"date":"2020-05-15","close":10000.0},{"date":"2020-05-18","close":9980.0},{"date":"2020-05-19","close":10300.0},{"date":"2020-05-20","close":10500.0},{"date":"2020-05-21","close":10300.0},{"date":"2020-05-22","close":10300.0},{"date":"2020-05-25","close":10100.0},{"date":"2020-05-26","close":10600.0},{"date":"2020-05-27","close":10600.0},{"date":"2020-05-28","close":10150.0},{"date":"2020-05-29","close":10350.0},{"date":"2020-06-01","close":10450.0},{"date":"2020-06-02","close":10700.0},{"date":"2020-06-03","close":10550.0},{"date":"2020-06-04","close":10600.0},{"date":"2020-06-05","close":10950.0},{"date":"2020-06-08","close":10400.0},{"date":"2020-06-09","close":10100.0},{"date":"2020-06-10","close":9770.0},{"date":"2020-06-11","close":9540.0},{"date":"2020-06-12","close":9680.0},{"date":"2020-06-15","close":8680.0},{"date":"2020-06-16","close":9460.0},{"date":"2020-06-17","close":8530.0},{"date":"2020-06-18","close":8400.0},{"date":"2020-06-19","close":9350.0},{"date":"2020-06-22","close":9270.0},{"date":"2020-06-23","close":8820.0},{"date":"2020-06-24","close":10450.0},{"date":"2020-06-25","close":9970.0},{"date":"2020-06-26","close":9600.0},{"date":"2020-06-29","close":9450.0},{"date":"2020-06-30","close":9650.0},{"date":"2020-07-01","close":10050.0},{"date":"2020-07-02","close":10150.0},{"date":"2020-07-03","close":10950.0},{"date":"2020-07-06","close":10750.0},{"date":"2020-07-07","close":10350.0},{"date":"2020-07-08","close":10400.0},{"date":"2020-07-09","close":10250.0},{"date":"2020-07-10","close":10100.0},{"date":"2020-07-13","close":9990.0},{"date":"2020-07-14","close":9920.0},{"date":"2020-07-15","close":10100.0},{"date":"2020-07-16","close":10050.0},{"date":"2020-07-17","close":10350.0},{"date":"2020-07-20","close":10350.0},{"date":"2020-07-21","close":10550.0},{"date":"2020-07-22","close":10550.0},{"date":"2020-07-23","close":10150.0},{"date":"2020-07-24","close":10100.0},{"date":"2020-07-27","close":10250.0},{"date":"2020-07-28","close":10250.0},{"date":"2020-07-29","close":10350.0},{"date":"2020-07-30","close":10350.0},{"date":"2020-07-31","close":10400.0},{"date":"2020-08-03","close":10450.0},{"date":"2020-08-04","close":10400.0},{"date":"2020-08-05","close":10350.0},{"date":"2020-08-06","close":10650.0},{"date":"2020-08-07","close":10350.0},{"date":"2020-08-10","close":10200.0},{"date":"2020-08-11","close":10200.0},{"date":"2020-08-12","close":10000.0},{"date":"2020-08-13","close":10250.0},{"date":"2020-08-14","close":10300.0},{"date":"2020-08-18","close":9280.0},{"date":"2020-08-19","close":9310.0},{"date":"2020-08-20","close":8670.0},{"date":"2020-08-21","close":9180.0},{"date":"2020-08-24","close":9070.0},{"date":"2020-08-25","close":9250.0},{"date":"2020-08-26","close":9250.0},{"date":"2020-08-27","close":8980.0},{"date":"2020-08-28","close":9040.0},{"date":"2020-08-31","close":9100.0},{"date":"2020-09-01","close":9070.0},{"date":"2020-09-02","close":9080.0},{"date":"2020-09-03","close":9080.0},{"date":"2020-09-04","close":8930.0},{"date":"2020-09-07","close":8950.0},{"date":"2020-09-08","close":8990.0},{"date":"2020-09-09","close":8860.0},{"date":"2020-09-10","close":8870.0},{"date":"2020-09-11","close":9100.0},{"date":"2020-09-14","close":9310.0},{"date":"2020-09-15","close":9320.0},{"date":"2020-09-16","close":9370.0},{"date":"2020-09-17","close":9360.0},{"date":"2020-09-18","close":9290.0},{"date":"2020-09-21","close":8990.0},{"date":"2020-09-22","close":8830.0},{"date":"2020-09-23","close":8820.0},{"date":"2020-09-24","close":8610.0},{"date":"2020-09-25","close":9330.0},{"date":"2020-09-28","close":9320.0},{"date":"2020-09-29","close":9370.0},{"date":"2020-10-05","close":9070.0},{"date":"2020-10-06","close":8910.0},{"date":"2020-10-07","close":8910.0},{"date":"2020-10-08","close":8960.0},{"date":"2020-10-12","close":9150.0},{"date":"2020-10-13","close":9030.0},{"date":"2020-10-14","close":8880.0},{"date":"2020-10-15","close":8910.0},{"date":"2020-10-16","close":8800.0},{"date":"2020-10-19","close":8730.0},{"date":"2020-10-20","close":8620.0},{"date":"2020-10-21","close":8760.0},{"date":"2020-10-22","close":8640.0},{"date":"2020-10-23","close":8580.0},{"date":"2020-10-26","close":8390.0},{"date":"2020-10-27","close":8270.0},{"date":"2020-10-28","close":8380.0},{"date":"2020-10-29","close":8460.0},{"date":"2020-10-30","close":8320.0},{"date":"2020-11-02","close":8290.0},{"date":"2020-11-03","close":8480.0},{"date":"2020-11-04","close":9150.0},{"date":"2020-11-05","close":8430.0},{"date":"2020-11-06","close":8300.0},{"date":"2020-11-09","close":8380.0},{"date":"2020-11-10","close":8390.0},{"date":"2020-11-11","close":8560.0},{"date":"2020-11-12","close":8580.0},{"date":"2020-11-13","close":8500.0},{"date":"2020-11-16","close":8450.0},{"date":"2020-11-17","close":8410.0},{"date":"2020-11-18","close":8390.0},{"date":"2020-11-19","close":8390.0},{"date":"2020-11-20","close":8470.0},{"date":"2020-11-23","close":8510.0},{"date":"2020-11-24","close":8650.0},{"date":"2020-11-25","close":8540.0},{"date":"2020-11-26","close":8500.0},{"date":"2020-11-27","close":8560.0},{"date":"2020-11-30","close":8490.0},{"date":"2020-12-01","close":8430.0},{"date":"2020-12-02","close":8400.0},{"date":"2020-12-03","close":8320.0},{"date":"2020-12-04","close":8260.0},{"date":"2020-12-07","close":8120.0},{"date":"2020-12-08","close":8120.0},{"date":"2020-12-09","close":8290.0},{"date":"2020-12-10","close":8340.0},{"date":"2020-12-11","close":8370.0},{"date":"2020-12-14","close":8180.0},{"date":"2020-12-15","close":8170.0},{"date":"2020-12-16","close":8180.0},{"date":"2020-12-17","close":8230.0},{"date":"2020-12-18","close":8210.0},{"date":"2020-12-21","close":8200.0},{"date":"2020-12-22","close":8000.0},{"date":"2020-12-23","close":7810.0},{"date":"2020-12-24","close":7780.0},{"date":"2020-12-28","close":7830.0},{"date":"2020-12-29","close":7910.0},{"date":"2020-12-30","close":8070.0},{"date":"2021-01-04","close":8260.0},{"date":"2021-01-05","close":8280.0},{"date":"2021-01-06","close":8480.0},{"date":"2021-01-07","close":8450.0},{"date":"2021-01-08","close":8610.0},{"date":"2021-01-11","close":8210.0},{"date":"2021-01-12","close":8120.0},{"date":"2021-01-13","close":8150.0},{"date":"2021-01-14","close":8190.0},{"date":"2021-01-15","close":8070.0},{"date":"2021-01-18","close":8060.0},{"date":"2021-01-19","close":8150.0},{"date":"2021-01-20","close":8290.0},{"date":"2021-01-21","close":8300.0},{"date":"2021-01-22","close":8260.0},{"date":"2021-01-25","close":8230.0},{"date":"2021-01-26","close":8150.0},{"date":"2021-01-27","close":8110.0},{"date":"2021-01-28","close":7970.0},{"date":"2021-01-29","close":7710.0},{"date":"2021-02-01","close":7700.0},{"date":"2021-02-02","close":7780.0},{"date":"2021-02-03","close":7840.0},{"date":"2021-02-04","close":7900.0},{"date":"2021-02-05","close":7870.0},{"date":"2021-02-08","close":7770.0},{"date":"2021-02-09","close":7750.0},{"date":"2021-02-10","close":7830.0},{"date":"2021-02-15","close":7830.0},{"date":"2021-02-16","close":7880.0},{"date":"2021-02-17","close":7800.0},{"date":"2021-02-18","close":7770.0},{"date":"2021-02-19","close":7730.0},{"date":"2021-02-22","close":7690.0},{"date":"2021-02-23","close":7620.0},{"date":"2021-02-24","close":7380.0},{"date":"2021-02-25","close":7470.0},{"date":"2021-02-26","close":7270.0},{"date":"2021-03-02","close":7170.0},{"date":"2021-03-03","close":7280.0},{"date":"2021-03-04","close":7300.0},{"date":"2021-03-05","close":7230.0},{"date":"2021-03-08","close":7190.0},{"date":"2021-03-09","close":7230.0},{"date":"2021-03-10","close":7080.0},{"date":"2021-03-11","close":7310.0},{"date":"2021-03-12","close":7440.0},{"date":"2021-03-15","close":7750.0},{"date":"2021-03-16","close":7670.0},{"date":"2021-03-17","close":7690.0},{"date":"2021-03-18","close":7730.0},{"date":"2021-03-19","close":7830.0},{"date":"2021-03-22","close":7780.0},{"date":"2021-03-23","close":7560.0},{"date":"2021-03-24","close":7670.0},{"date":"2021-03-25","close":7760.0},{"date":"2021-03-26","close":7690.0},{"date":"2021-03-29","close":7490.0},{"date":"2021-03-30","close":7400.0},{"date":"2021-03-31","close":7410.0},{"date":"2021-04-01","close":7450.0},{"date":"2021-04-02","close":7500.0},{"date":"2021-04-05","close":7460.0},{"date":"2021-04-06","close":7490.0},{"date":"2021-04-07","close":7450.0},{"date":"2021-04-08","close":7530.0},{"date":"2021-04-09","close":7530.0},{"date":"2021-04-12","close":7430.0},{"date":"2021-04-13","close":7430.0},{"date":"2021-04-14","close":7520.0},{"date":"2021-04-15","close":7510.0},{"date":"2021-04-16","close":7560.0},{"date":"2021-04-19","close":7670.0},{"date":"2021-04-20","close":7670.0},{"date":"2021-04-21","close":7520.0},{"date":"2021-04-22","close":7620.0},{"date":"2021-04-23","close":7550.0},{"date":"2021-04-26","close":7580.0},{"date":"2021-04-27","close":7910.0},{"date":"2021-04-28","close":7760.0},{"date":"2021-04-29","close":7780.0},{"date":"2021-04-30","close":7970.0},{"date":"2021-05-03","close":8080.0},{"date":"2021-05-04","close":8000.0},{"date":"2021-05-06","close":8320.0},{"date":"2021-05-07","close":8260.0},{"date":"2021-05-10","close":8250.0},{"date":"2021-05-11","close":8590.0},{"date":"2021-05-12","close":8370.0},{"date":"2021-05-13","close":8290.0},{"date":"2021-05-14","close":8650.0},{"date":"2021-05-17","close":8620.0},{"date":"2021-05-18","close":9000.0},{"date":"2021-05-20","close":9090.0},{"date":"2021-05-21","close":8910.0},{"date":"2021-05-24","close":8380.0},{"date":"2021-05-25","close":8550.0},{"date":"2021-05-26","close":9790.0},{"date":"2021-05-27","close":9800.0},{"date":"2021-05-28","close":9480.0},{"date":"2021-05-31","close":9970.0},{"date":"2021-06-01","close":10000.0},{"date":"2021-06-02","close":10100.0},{"date":"2021-06-03","close":9930.0},{"date":"2021-06-04","close":9900.0},{"date":"2021-06-07","close":10000.0},{"date":"2021-06-08","close":9980.0},{"date":"2021-06-09","close":10200.0},{"date":"2021-06-10","close":10300.0},{"date":"2021-06-11","close":10300.0},{"date":"2021-06-14","close":10450.0},{"date":"2021-06-15","close":10150.0},{"date":"2021-06-16","close":10200.0},{"date":"2021-06-17","close":10250.0},{"date":"2021-06-18","close":11400.0},{"date":"2021-06-21","close":11450.0},{"date":"2021-06-22","close":10900.0},{"date":"2021-06-23","close":10450.0},{"date":"2021-06-24","close":9950.0},{"date":"2021-06-25","close":10000.0},{"date":"2021-06-28","close":9910.0},{"date":"2021-06-29","close":9850.0},{"date":"2021-06-30","close":9840.0},{"date":"2021-07-01","close":9560.0},{"date":"2021-07-02","close":9880.0},{"date":"2021-07-05","close":9830.0},{"date":"2021-07-06","close":9810.0},{"date":"2021-07-07","close":9950.0},{"date":"2021-07-08","close":9580.0},{"date":"2021-07-09","close":9440.0},{"date":"2021-07-12","close":9440.0},{"date":"2021-07-13","close":9410.0},{"date":"2021-07-14","close":9220.0},{"date":"2021-07-15","close":9340.0},{"date":"2021-07-16","close":9340.0},{"date":"2021-07-19","close":9060.0},{"date":"2021-07-20","close":9080.0},{"date":"2021-07-21","close":8950.0},{"date":"2021-07-22","close":9280.0},{"date":"2021-07-23","close":9650.0},{"date":"2021-07-26","close":9490.0},{"date":"2021-07-27","close":10400.0},{"date":"2021-07-28","close":11000.0},{"date":"2021-07-29","close":11200.0},{"date":"2021-07-30","close":11700.0},{"date":"2021-08-02","close":10900.0},{"date":"2021-08-03","close":11100.0},{"date":"2021-08-04","close":11600.0},{"date":"2021-08-05","close":11250.0},{"date":"2021-08-06","close":12000.0},{"date":"2021-08-09","close":11600.0},{"date":"2021-08-10","close":10850.0},{"date":"2021-08-11","close":10400.0},{"date":"2021-08-12","close":10300.0},{"date":"2021-08-13","close":10500.0},{"date":"2021-08-17","close":10100.0},{"date":"2021-08-18","close":10500.0},{"date":"2021-08-19","close":10450.0},{"date":"2021-08-20","close":10500.0},{"date":"2021-08-23","close":10900.0},{"date":"2021-08-24","close":10850.0},{"date":"2021-08-25","close":11250.0},{"date":"2021-08-26","close":11250.0},{"date":"2021-08-27","close":11200.0},{"date":"2021-08-30","close":11150.0},{"date":"2021-08-31","close":11150.0},{"date":"2021-09-01","close":11500.0},{"date":"2021-09-02","close":11200.0},{"date":"2021-09-03","close":11250.0},{"date":"2021-09-06","close":11350.0},{"date":"2021-09-07","close":11150.0},{"date":"2021-09-08","close":11200.0},{"date":"2021-09-09","close":10850.0},{"date":"2021-09-10","close":11250.0},{"date":"2021-09-13","close":11100.0},{"date":"2021-09-14","close":11400.0},{"date":"2021-09-15","close":11200.0},{"date":"2021-09-16","close":10650.0},{"date":"2021-09-17","close":10650.0},{"date":"2021-09-23","close":10350.0},{"date":"2021-09-24","close":11850.0},{"date":"2021-09-27","close":12900.0},{"date":"2021-09-28","close":13500.0},{"date":"2021-09-29","close":13400.0},{"date":"2021-09-30","close":13250.0},{"date":"2021-10-01","close":14100.0},{"date":"2021-10-05","close":13250.0},{"date":"2021-10-06","close":12700.0},{"date":"2021-10-07","close":12600.0},{"date":"2021-10-08","close":12650.0},{"date":"2021-10-12","close":12250.0},{"date":"2021-10-13","close":12700.0},{"date":"2021-10-14","close":12850.0},{"date":"2021-10-15","close":13450.0},{"date":"2021-10-18","close":13000.0},{"date":"2021-10-19","close":13050.0},{"date":"2021-10-20","close":13450.0},{"date":"2021-10-21","close":13100.0},{"date":"2021-10-22","close":13450.0},{"date":"2021-10-25","close":12800.0},{"date":"2021-10-26","close":12850.0},{"date":"2021-10-27","close":12650.0},{"date":"2021-10-28","close":13100.0},{"date":"2021-10-29","close":13200.0},{"date":"2021-11-01","close":12300.0},{"date":"2021-11-02","close":12300.0},{"date":"2021-11-03","close":12100.0},{"date":"2021-11-04","close":12150.0},{"date":"2021-11-05","close":12100.0},{"date":"2021-11-08","close":12250.0},{"date":"2021-11-09","close":12050.0},{"date":"2021-11-10","close":11700.0},{"date":"2021-11-11","close":11600.0},{"date":"2021-11-12","close":11600.0},{"date":"2021-11-15","close":12150.0},{"date":"2021-11-16","close":12600.0},{"date":"2021-11-17","close":11800.0},{"date":"2021-11-18","close":11700.0},{"date":"2021-11-19","close":11600.0},{"date":"2021-11-22","close":10500.0},{"date":"2021-11-23","close":10500.0},{"date":"2021-11-24","close":10550.0},{"date":"2021-11-25","close":10600.0},{"date":"2021-11-26","close":10200.0},{"date":"2021-11-29","close":10100.0},{"date":"2021-11-30","close":9770.0},{"date":"2021-12-01","close":10150.0},{"date":"2021-12-02","close":10300.0},{"date":"2021-12-03","close":10700.0},{"date":"2021-12-06","close":10600.0},{"date":"2021-12-07","close":10500.0},{"date":"2021-12-08","close":10350.0},{"date":"2021-12-09","close":10600.0},{"date":"2021-12-10","close":10550.0},{"date":"2021-12-13","close":10250.0},{"date":"2021-12-14","close":10200.0},{"date":"2021-12-15","close":10150.0},{"date":"2021-12-16","close":10050.0},{"date":"2021-12-17","close":10150.0},{"date":"2021-12-20","close":9850.0},{"date":"2021-12-21","close":10000.0},{"date":"2021-12-22","close":10000.0},{"date":"2021-12-23","close":10050.0},{"date":"2021-12-24","close":10250.0},{"date":"2021-12-27","close":10150.0},{"date":"2021-12-28","close":10250.0},{"date":"2021-12-29","close":10500.0},{"date":"2021-12-30","close":10550.0},{"date":"2022-01-03","close":10200.0},{"date":"2022-01-04","close":10200.0},{"date":"2022-01-05","close":10050.0},{"date":"2022-01-06","close":9850.0},{"date":"2022-01-07","close":9910.0},{"date":"2022-01-10","close":9580.0},{"date":"2022-01-11","close":9350.0},{"date":"2022-01-12","close":9560.0},{"date":"2022-01-13","close":9530.0},{"date":"2022-01-14","close":9320.0},{"date":"2022-01-17","close":9240.0},{"date":"2022-01-18","close":9020.0},{"date":"2022-01-19","close":8970.0},{"date":"2022-01-20","close":9150.0},{"date":"2022-01-21","close":9020.0},{"date":"2022-01-24","close":8820.0},{"date":"2022-01-25","close":8540.0},{"date":"2022-01-26","close":8540.0},{"date":"2022-01-27","close":8400.0},{"date":"2022-01-28","close":8720.0},{"date":"2022-02-03","close":8940.0},{"date":"2022-02-04","close":9130.0},{"date":"2022-02-07","close":9040.0},{"date":"2022-02-08","close":9040.0},{"date":"2022-02-09","close":9040.0},{"date":"2022-02-10","close":9090.0},{"date":"2022-02-11","close":9040.0},{"date":"2022-02-14","close":8860.0},{"date":"2022-02-15","close":8730.0},{"date":"2022-02-16","close":9270.0},{"date":"2022-02-17","close":9280.0},{"date":"2022-02-18","close":9410.0},{"date":"2022-02-21","close":9450.0},{"date":"2022-02-22","close":9120.0},{"date":"2022-02-23","close":9200.0},{"date":"2022-02-24","close":8850.0},{"date":"2022-02-25","close":9120.0},{"date":"2022-02-28","close":9120.0},{"date":"2022-03-02","close":9350.0},{"date":"2022-03-03","close":9390.0},{"date":"2022-03-04","close":9390.0},{"date":"2022-03-07","close":9140.0},{"date":"2022-03-08","close":9110.0},{"date":"2022-03-10","close":8130.0},{"date":"2022-03-11","close":8430.0},{"date":"2022-03-14","close":8090.0},{"date":"2022-03-15","close":8100.0},{"date":"2022-03-16","close":8300.0},{"date":"2022-03-17","close":8550.0},{"date":"2022-03-18","close":8540.0},{"date":"2022-03-21","close":8540.0},{"date":"2022-03-22","close":8560.0},{"date":"2022-03-23","close":8660.0},{"date":"2022-03-24","close":8800.0},{"date":"2022-03-25","close":8810.0},{"date":"2022-03-28","close":8820.0},{"date":"2022-03-29","close":8910.0},{"date":"2022-03-30","close":8980.0},{"date":"2022-03-31","close":9050.0},{"date":"2022-04-01","close":9180.0},{"date":"2022-04-04","close":9090.0},{"date":"2022-04-05","close":9140.0},{"date":"2022-04-06","close":9120.0},{"date":"2022-04-07","close":9020.0},{"date":"2022-04-08","close":9170.0},{"date":"2022-04-11","close":9190.0},{"date":"2022-04-12","close":9190.0},{"date":"2022-04-13","close":9180.0},{"date":"2022-04-14","close":9250.0},{"date":"2022-04-15","close":9200.0},{"date":"2022-04-18","close":9060.0},{"date":"2022-04-19","close":9290.0},{"date":"2022-04-20","close":9360.0},{"date":"2022-04-21","close":9130.0},{"date":"2022-04-22","close":8800.0},{"date":"2022-04-25","close":8430.0},{"date":"2022-04-26","close":8530.0},{"date":"2022-04-27","close":8480.0},{"date":"2022-04-28","close":8620.0},{"date":"2022-04-29","close":8730.0},{"date":"2022-05-02","close":8710.0},{"date":"2022-05-03","close":8800.0},{"date":"2022-05-04","close":8620.0},{"date":"2022-05-06","close":8500.0},{"date":"2022-05-09","close":7990.0},{"date":"2022-05-10","close":7800.0},{"date":"2022-05-11","close":7950.0},{"date":"2022-05-12","close":7570.0},{"date":"2022-05-13","close":7980.0},{"date":"2022-05-16","close":8030.0},{"date":"2022-05-17","close":8080.0},{"date":"2022-05-18","close":8170.0},{"date":"2022-05-19","close":7890.0},{"date":"2022-05-20","close":7960.0},{"date":"2022-05-23","close":7940.0},{"date":"2022-05-24","close":7700.0},{"date":"2022-05-25","close":7750.0},{"date":"2022-05-26","close":7750.0},{"date":"2022-05-27","close":7940.0},{"date":"2022-05-30","close":8020.0},{"date":"2022-05-31","close":8000.0},{"date":"2022-06-02","close":7960.0},{"date":"2022-06-03","close":8030.0},{"date":"2022-06-07","close":7810.0},{"date":"2022-06-08","close":7870.0},{"date":"2022-06-09","close":8470.0},{"date":"2022-06-10","close":8720.0},{"date":"2022-06-13","close":8300.0},{"date":"2022-06-14","close":8270.0},{"date":"2022-06-15","close":7650.0},{"date":"2022-06-16","close":7250.0},{"date":"2022-06-17","close":7080.0},{"date":"2022-06-20","close":6680.0},{"date":"2022-06-21","close":6800.0},{"date":"2022-06-22","close":6500.0},{"date":"2022-06-23","close":6250.0},{"date":"2022-06-24","close":6670.0},{"date":"2022-06-27","close":6800.0},{"date":"2022-06-28","close":6860.0},{"date":"2022-06-29","close":6840.0},{"date":"2022-06-30","close":6670.0},{"date":"2022-07-01","close":6550.0},{"date":"2022-07-04","close":6520.0},{"date":"2022-07-05","close":6840.0},{"date":"2022-07-06","close":6670.0},{"date":"2022-07-07","close":6760.0},{"date":"2022-07-08","close":6740.0},{"date":"2022-07-11","close":6780.0},{"date":"2022-07-12","close":6400.0},{"date":"2022-07-13","close":6530.0},{"date":"2022-07-14","close":6620.0},{"date":"2022-07-15","close":6580.0},{"date":"2022-07-18","close":6790.0},{"date":"2022-07-19","close":6810.0},{"date":"2022-07-20","close":6810.0},{"date":"2022-07-21","close":6860.0},{"date":"2022-07-22","close":6860.0},{"date":"2022-07-25","close":6860.0},{"date":"2022-07-26","close":6890.0},{"date":"2022-07-27","close":7040.0},{"date":"2022-07-28","close":7040.0},{"date":"2022-07-29","close":7070.0},{"date":"2022-08-01","close":7100.0},{"date":"2022-08-02","close":7000.0},{"date":"2022-08-03","close":7070.0},{"date":"2022-08-04","close":7220.0},{"date":"2022-08-05","close":7240.0},{"date":"2022-08-08","close":7230.0},{"date":"2022-08-09","close":7460.0},{"date":"2022-08-10","close":7480.0},{"date":"2022-08-11","close":7500.0},{"date":"2022-08-12","close":7590.0},{"date":"2022-08-16","close":7530.0},{"date":"2022-08-17","close":7220.0},{"date":"2022-08-18","close":7220.0},{"date":"2022-08-19","close":7270.0},{"date":"2022-08-22","close":7010.0},{"date":"2022-08-23","close":6740.0},{"date":"2022-08-24","close":6940.0},{"date":"2022-08-25","close":7220.0},{"date":"2022-08-26","close":7010.0},{"date":"2022-08-29","close":6670.0},{"date":"2022-08-30","close":6820.0},{"date":"2022-08-31","close":6820.0},{"date":"2022-09-01","close":6560.0},{"date":"2022-09-02","close":6510.0},{"date":"2022-09-05","close":6420.0},{"date":"2022-09-06","close":6480.0},{"date":"2022-09-07","close":6310.0},{"date":"2022-09-08","close":6380.0},{"date":"2022-09-13","close":6680.0},{"date":"2022-09-14","close":6450.0},{"date":"2022-09-15","close":6490.0},{"date":"2022-09-16","close":6490.0},{"date":"2022-09-19","close":6350.0},{"date":"2022-09-20","close":6510.0},{"date":"2022-09-21","close":6430.0},{"date":"2022-09-22","close":6190.0},{"date":"2022-09-23","close":6130.0},{"date":"2022-09-26","close":5770.0},{"date":"2022-09-27","close":5810.0},{"date":"2022-09-28","close":5650.0},{"date":"2022-09-29","close":5640.0},{"date":"2022-09-30","close":5610.0},{"date":"2022-10-04","close":5760.0},{"date":"2022-10-05","close":5540.0},{"date":"2022-10-06","close":5590.0},{"date":"2022-10-07","close":5530.0},{"date":"2022-10-11","close":5170.0},{"date":"2022-10-12","close":5270.0},{"date":"2022-10-13","close":5010.0},{"date":"2022-10-14","close":5290.0},{"date":"2022-10-17","close":5230.0},{"date":"2022-10-18","close":5380.0},{"date":"2022-10-19","close":5250.0},{"date":"2022-10-20","close":5130.0},{"date":"2022-10-21","close":5110.0},{"date":"2022-10-24","close":5210.0},{"date":"2022-10-25","close":5200.0},{"date":"2022-10-26","close":5200.0},{"date":"2022-10-27","close":5300.0},{"date":"2022-10-28","close":5220.0},{"date":"2022-10-31","close":5290.0},{"date":"2022-11-01","close":5460.0},{"date":"2022-11-02","close":5440.0},{"date":"2022-11-03","close":5290.0},{"date":"2022-11-04","close":5470.0},{"date":"2022-11-07","close":5520.0},{"date":"2022-11-08","close":5850.0},{"date":"2022-11-09","close":5830.0},{"date":"2022-11-10","close":5720.0},{"date":"2022-11-11","close":6000.0},{"date":"2022-11-14","close":6020.0},{"date":"2022-11-15","close":6320.0},{"date":"2022-11-16","close":6240.0},{"date":"2022-11-17","close":6210.0},{"date":"2022-11-18","close":6210.0},{"date":"2022-11-21","close":6120.0},{"date":"2022-11-22","close":6050.0},{"date":"2022-11-23","close":6190.0},{"date":"2022-11-24","close":6300.0},{"date":"2022-11-25","close":6270.0},{"date":"2022-11-28","close":6130.0},{"date":"2022-11-29","close":6290.0},{"date":"2022-11-30","close":6350.0},{"date":"2022-12-01","close":6450.0},{"date":"2022-12-02","close":6330.0},{"date":"2022-12-05","close":6440.0},{"date":"2022-12-06","close":6280.0},{"date":"2022-12-07","close":6400.0},{"date":"2022-12-08","close":6210.0},{"date":"2022-12-09","close":6440.0},{"date":"2022-12-12","close":6250.0},{"date":"2022-12-13","close":6600.0},{"date":"2022-12-14","close":6530.0},{"date":"2022-12-15","close":6400.0},{"date":"2022-12-16","close":6310.0},{"date":"2022-12-19","close":6320.0},{"date":"2022-12-20","close":6160.0},{"date":"2022-12-21","close":6480.0},{"date":"2022-12-22","close":6780.0},{"date":"2022-12-23","close":6570.0},{"date":"2022-12-26","close":6560.0},{"date":"2022-12-27","close":6780.0},{"date":"2022-12-28","close":6700.0},{"date":"2022-12-29","close":6680.0},{"date":"2023-01-02","close":6450.0},{"date":"2023-01-03","close":6390.0},{"date":"2023-01-04","close":6430.0},{"date":"2023-01-05","close":6350.0},{"date":"2023-01-06","close":6460.0},{"date":"2023-01-09","close":6690.0},{"date":"2023-01-10","close":6530.0},{"date":"2023-01-11","close":6750.0},{"date":"2023-01-12","close":6600.0},{"date":"2023-01-13","close":6650.0},{"date":"2023-01-16","close":7330.0},{"date":"2023-01-17","close":7310.0},{"date":"2023-01-18","close":7210.0},{"date":"2023-01-19","close":7390.0},{"date":"2023-01-20","close":7300.0},{"date":"2023-01-25","close":7670.0},{"date":"2023-01-26","close":7640.0},{"date":"2023-01-27","close":7720.0},{"date":"2023-01-30","close":7600.0},{"date":"2023-01-31","close":7880.0},{"date":"2023-02-01","close":7810.0},{"date":"2023-02-02","close":7750.0},{"date":"2023-02-03","close":7740.0},{"date":"2023-02-06","close":7740.0},{"date":"2023-02-07","close":7740.0},{"date":"2023-02-08","close":7860.0},{"date":"2023-02-09","close":7870.0},{"date":"2023-02-10","close":7740.0},{"date":"2023-02-13","close":7830.0},{"date":"2023-02-14","close":7710.0},{"date":"2023-02-15","close":7480.0},{"date":"2023-02-16","close":7640.0},{"date":"2023-02-17","close":7630.0},{"date":"2023-02-20","close":7100.0},{"date":"2023-02-21","close":7090.0},{"date":"2023-02-22","close":7000.0},{"date":"2023-02-23","close":7180.0},{"date":"2023-02-24","close":7100.0},{"date":"2023-02-27","close":7110.0},{"date":"2023-02-28","close":7270.0},{"date":"2023-03-02","close":7340.0},{"date":"2023-03-03","close":7210.0},{"date":"2023-03-06","close":7160.0},{"date":"2023-03-07","close":7160.0},{"date":"2023-03-08","close":7180.0},{"date":"2023-03-09","close":7230.0},{"date":"2023-03-10","close":7000.0},{"date":"2023-03-13","close":6960.0},{"date":"2023-03-14","close":6580.0},{"date":"2023-03-15","close":6470.0},{"date":"2023-03-16","close":6390.0},{"date":"2023-03-17","close":6620.0},{"date":"2023-03-20","close":6520.0},{"date":"2023-03-21","close":6520.0},{"date":"2023-03-22","close":6470.0},{"date":"2023-03-23","close":6460.0},{"date":"2023-03-24","close":6560.0},{"date":"2023-03-27","close":6480.0},{"date":"2023-03-28","close":6650.0},{"date":"2023-03-29","close":6900.0},{"date":"2023-03-30","close":6750.0},{"date":"2023-03-31","close":6780.0},{"date":"2023-04-03","close":6850.0},{"date":"2023-04-04","close":6880.0},{"date":"2023-04-05","close":6820.0},{"date":"2023-04-06","close":6740.0},{"date":"2023-04-07","close":6770.0},{"date":"2023-04-10","close":6730.0},{"date":"2023-04-11","close":6950.0},{"date":"2023-04-12","close":7030.0},{"date":"2023-04-13","close":7050.0},{"date":"2023-04-14","close":7130.0},{"date":"2023-04-17","close":7110.0},{"date":"2023-04-18","close":7230.0},{"date":"2023-04-19","close":7150.0},{"date":"2023-04-20","close":7060.0},{"date":"2023-04-21","close":6760.0},{"date":"2023-04-24","close":6790.0},{"date":"2023-04-25","close":6740.0},{"date":"2023-04-26","close":6720.0},{"date":"2023-04-27","close":6720.0},{"date":"2023-04-28","close":6280.0},{"date":"2023-05-02","close":6280.0},{"date":"2023-05-03","close":6360.0},{"date":"2023-05-04","close":6350.0},{"date":"2023-05-08","close":6450.0},{"date":"2023-05-09","close":6390.0},{"date":"2023-05-10","close":6510.0},{"date":"2023-05-11","close":6630.0},{"date":"2023-05-12","close":6530.0},{"date":"2023-05-15","close":6570.0},{"date":"2023-05-16","close":6410.0},{"date":"2023-05-17","close":6500.0},{"date":"2023-05-18","close":6460.0},{"date":"2023-05-19","close":6440.0},{"date":"2023-05-22","close":6500.0},{"date":"2023-05-23","close":6540.0},{"date":"2023-05-24","close":6430.0},{"date":"2023-05-25","close":6210.0},{"date":"2023-05-26","close":6110.0},{"date":"2023-05-30","close":6080.0},{"date":"2023-05-31","close":6140.0},{"date":"2023-06-01","close":6060.0},{"date":"2023-06-02","close":6070.0},{"date":"2023-06-05","close":6320.0},{"date":"2023-06-07","close":6620.0},{"date":"2023-06-08","close":6660.0},{"date":"2023-06-09","close":6670.0},{"date":"2023-06-12","close":6620.0},{"date":"2023-06-13","close":6580.0},{"date":"2023-06-14","close":6510.0},{"date":"2023-06-15","close":6350.0},{"date":"2023-06-16","close":6540.0},{"date":"2023-06-19","close":6510.0},{"date":"2023-06-20","close":7040.0},{"date":"2023-06-21","close":7570.0},{"date":"2023-06-22","close":7430.0},{"date":"2023-06-23","close":7320.0},{"date":"2023-06-26","close":7180.0},{"date":"2023-06-27","close":7270.0},{"date":"2023-06-28","close":7170.0},{"date":"2023-06-29","close":7000.0},{"date":"2023-06-30","close":7020.0},{"date":"2023-07-03","close":7450.0},{"date":"2023-07-04","close":7450.0},{"date":"2023-07-05","close":7530.0},{"date":"2023-07-06","close":7310.0},{"date":"2023-07-07","close":7160.0},{"date":"2023-07-10","close":7020.0},{"date":"2023-07-11","close":7100.0},{"date":"2023-07-12","close":7000.0},{"date":"2023-07-13","close":7300.0},{"date":"2023-07-14","close":7200.0},{"date":"2023-07-17","close":7100.0},{"date":"2023-07-18","close":7050.0},{"date":"2023-07-19","close":6840.0},{"date":"2023-07-20","close":6890.0},{"date":"2023-07-21","close":6800.0},{"date":"2023-07-24","close":6720.0},{"date":"2023-07-25","close":6630.0},{"date":"2023-07-26","close":6550.0},{"date":"2023-07-27","close":6840.0},{"date":"2023-07-28","close":6730.0},{"date":"2023-07-31","close":6720.0},{"date":"2023-08-01","close":6660.0},{"date":"2023-08-02","close":6600.0},{"date":"2023-08-03","close":6610.0},{"date":"2023-08-04","close":6510.0},{"date":"2023-08-07","close":6700.0},{"date":"2023-08-08","close":6770.0},{"date":"2023-08-09","close":6730.0},{"date":"2023-08-10","close":8430.0},{"date":"2023-08-11","close":8620.0},{"date":"2023-08-14","close":8730.0},{"date":"2023-08-16","close":8360.0},{"date":"2023-08-17","close":8190.0},{"date":"2023-08-18","close":8040.0},{"date":"2023-08-21","close":8160.0},{"date":"2023-08-22","close":8070.0},{"date":"2023-08-23","close":8130.0},{"date":"2023-08-24","close":8070.0},{"date":"2023-08-25","close":7960.0},{"date":"2023-08-28","close":8010.0},{"date":"2023-08-29","close":8160.0},{"date":"2023-08-30","close":8170.0},{"date":"2023-08-31","close":8180.0},{"date":"2023-09-01","close":8160.0},{"date":"2023-09-04","close":7910.0},{"date":"2023-09-05","close":7810.0},{"date":"2023-09-06","close":7960.0},{"date":"2023-09-07","close":7960.0},{"date":"2023-09-08","close":7970.0},{"date":"2023-09-11","close":7930.0},{"date":"2023-09-12","close":7890.0},{"date":"2023-09-13","close":7810.0},{"date":"2023-09-14","close":7840.0},{"date":"2023-09-15","close":7950.0},{"date":"2023-09-18","close":7930.0},{"date":"2023-09-19","close":7830.0},{"date":"2023-09-20","close":7780.0},{"date":"2023-09-21","close":7530.0},{"date":"2023-09-22","close":7550.0},{"date":"2023-09-25","close":7530.0},{"date":"2023-09-26","close":7290.0},{"date":"2023-09-27","close":7370.0},{"date":"2023-10-04","close":7060.0},{"date":"2023-10-05","close":6990.0},{"date":"2023-10-06","close":6980.0},{"date":"2023-10-10","close":6900.0},{"date":"2023-10-11","close":7110.0},{"date":"2023-10-12","close":7330.0},{"date":"2023-10-13","close":7210.0},{"date":"2023-10-16","close":7180.0},{"date":"2023-10-17","close":7360.0},{"date":"2023-10-18","close":7220.0},{"date":"2023-10-19","close":7190.0},{"date":"2023-10-20","close":6950.0},{"date":"2023-10-23","close":6930.0},{"date":"2023-10-24","close":6980.0},{"date":"2023-10-25","close":6920.0},{"date":"2023-10-26","close":6720.0},{"date":"2023-10-27","close":6790.0},{"date":"2023-10-30","close":6780.0},{"date":"2023-10-31","close":6650.0},{"date":"2023-11-01","close":6650.0},{"date":"2023-11-02","close":6730.0},{"date":"2023-11-03","close":6890.0},{"date":"2023-11-06","close":7230.0},{"date":"2023-11-07","close":7170.0},{"date":"2023-11-08","close":7320.0},{"date":"2023-11-09","close":7300.0},{"date":"2023-11-10","close":7220.0},{"date":"2023-11-13","close":6800.0},{"date":"2023-11-14","close":6700.0},{"date":"2023-11-15","close":6810.0},{"date":"2023-11-16","close":6860.0},{"date":"2023-11-17","close":6650.0},{"date":"2023-11-20","close":6840.0},{"date":"2023-11-21","close":6800.0},{"date":"2023-11-22","close":6710.0},{"date":"2023-11-23","close":6760.0},{"date":"2023-11-24","close":6810.0},{"date":"2023-11-27","close":6890.0},{"date":"2023-11-28","close":6800.0},{"date":"2023-11-29","close":6520.0},{"date":"2023-11-30","close":6460.0},{"date":"2023-12-01","close":6340.0},{"date":"2023-12-04","close":6360.0},{"date":"2023-12-05","close":6360.0},{"date":"2023-12-06","close":6600.0},{"date":"2023-12-07","close":6480.0},{"date":"2023-12-08","close":6550.0},{"date":"2023-12-11","close":6540.0},{"date":"2023-12-12","close":6540.0},{"date":"2023-12-13","close":6410.0},{"date":"2023-12-14","close":6520.0},{"date":"2023-12-15","close":6530.0},{"date":"2023-12-18","close":6640.0},{"date":"2023-12-19","close":6800.0},{"date":"2023-12-20","close":6690.0},{"date":"2023-12-21","close":6630.0},{"date":"2023-12-22","close":6540.0},{"date":"2023-12-26","close":6450.0},{"date":"2023-12-27","close":6450.0},{"date":"2023-12-28","close":6530.0},{"date":"2024-01-02","close":6600.0},{"date":"2024-01-03","close":6560.0},{"date":"2024-01-04","close":6530.0},{"date":"2024-01-05","close":6470.0},{"date":"2024-01-08","close":6330.0},{"date":"2024-01-09","close":6350.0},{"date":"2024-01-10","close":6570.0},{"date":"2024-01-11","close":6810.0},{"date":"2024-01-12","close":6800.0},{"date":"2024-01-15","close":6800.0},{"date":"2024-01-16","close":6840.0},{"date":"2024-01-17","close":6600.0},{"date":"2024-01-18","close":6590.0},{"date":"2024-01-19","close":6590.0},{"date":"2024-01-22","close":6540.0},{"date":"2024-01-23","close":6570.0},{"date":"2024-01-24","close":6240.0},{"date":"2024-01-25","close":6200.0},{"date":"2024-01-26","close":6210.0},{"date":"2024-01-29","close":6160.0},{"date":"2024-01-30","close":6140.0},{"date":"2024-01-31","close":6100.0},{"date":"2024-02-01","close":6140.0},{"date":"2024-02-02","close":6250.0},{"date":"2024-02-05","close":6290.0},{"date":"2024-02-06","close":6260.0},{"date":"2024-02-07","close":6300.0},{"date":"2024-02-08","close":6310.0},{"date":"2024-02-13","close":6380.0},{"date":"2024-02-14","close":6490.0},{"date":"2024-02-15","close":6510.0},{"date":"2024-02-16","close":6430.0},{"date":"2024-02-19","close":6670.0},{"date":"2024-02-20","close":6600.0},{"date":"2024-02-21","close":6520.0},{"date":"2024-02-22","close":6580.0},{"date":"2024-02-23","close":6430.0},{"date":"2024-02-26","close":6340.0},{"date":"2024-02-27","close":6250.0},{"date":"2024-02-28","close":6250.0},{"date":"2024-02-29","close":6290.0},{"date":"2024-03-04","close":6310.0},{"date":"2024-03-05","close":6500.0},{"date":"2024-03-06","close":6430.0},{"date":"2024-03-07","close":6390.0},{"date":"2024-03-08","close":6390.0},{"date":"2024-03-11","close":6400.0},{"date":"2024-03-12","close":6450.0},{"date":"2024-03-13","close":6440.0},{"date":"2024-03-14","close":6390.0},{"date":"2024-03-15","close":6280.0},{"date":"2024-03-18","close":6320.0},{"date":"2024-03-19","close":6260.0},{"date":"2024-03-20","close":6250.0},{"date":"2024-03-21","close":6300.0},{"date":"2024-03-22","close":6430.0},{"date":"2024-03-25","close":6420.0},{"date":"2024-03-26","close":6400.0},{"date":"2024-03-27","close":6440.0},{"date":"2024-03-28","close":6420.0},{"date":"2024-03-29","close":6390.0},{"date":"2024-04-01","close":6510.0},{"date":"2024-04-02","close":6380.0},{"date":"2024-04-03","close":6320.0},{"date":"2024-04-04","close":6320.0},{"date":"2024-04-05","close":6330.0},{"date":"2024-04-08","close":6310.0},{"date":"2024-04-09","close":6390.0},{"date":"2024-04-11","close":6350.0},{"date":"2024-04-12","close":6280.0},{"date":"2024-04-15","close":6080.0},{"date":"2024-04-16","close":5920.0},{"date":"2024-04-17","close":5890.0},{"date":"2024-04-18","close":6000.0},{"date":"2024-04-19","close":5960.0},{"date":"2024-04-22","close":5980.0},{"date":"2024-04-23","close":5940.0},{"date":"2024-04-24","close":5990.0},{"date":"2024-04-25","close":6080.0},{"date":"2024-04-26","close":6120.0},{"date":"2024-04-29","close":6340.0},{"date":"2024-04-30","close":6380.0},{"date":"2024-05-02","close":6320.0},{"date":"2024-05-03","close":6280.0},{"date":"2024-05-07","close":6200.0},{"date":"2024-05-08","close":6200.0},{"date":"2024-05-09","close":6140.0},{"date":"2024-05-10","close":6220.0},{"date":"2024-05-13","close":6210.0},{"date":"2024-05-14","close":6170.0},{"date":"2024-05-16","close":6160.0},{"date":"2024-05-17","close":6120.0},{"date":"2024-05-20","close":6120.0},{"date":"2024-05-21","close":6050.0},{"date":"2024-05-22","close":6040.0},{"date":"2024-05-23","close":6050.0},{"date":"2024-05-24","close":6050.0},{"date":"2024-05-27","close":6100.0},{"date":"2024-05-28","close":6030.0},{"date":"2024-05-29","close":5980.0},{"date":"2024-05-30","close":5900.0},{"date":"2024-05-31","close":6000.0},{"date":"2024-06-03","close":6020.0},{"date":"2024-06-04","close":6010.0},{"date":"2024-06-05","close":5970.0},{"date":"2024-06-07","close":5920.0},{"date":"2024-06-10","close":5860.0},{"date":"2024-06-11","close":5830.0},{"date":"2024-06-12","close":5840.0},{"date":"2024-06-13","close":5800.0},{"date":"2024-06-14","close":5780.0},{"date":"2024-06-17","close":5740.0},{"date":"2024-06-18","close":5670.0},{"date":"2024-06-19","close":5660.0},{"date":"2024-06-20","close":5680.0},{"date":"2024-06-21","close":5570.0},{"date":"2024-06-24","close":5440.0},{"date":"2024-06-25","close":5530.0},{"date":"2024-06-26","close":5510.0},{"date":"2024-06-27","close":5500.0},{"date":"2024-06-28","close":5580.0},{"date":"2024-07-01","close":5870.0},{"date":"2024-07-02","close":5840.0},{"date":"2024-07-03","close":5680.0},{"date":"2024-07-04","close":5570.0},{"date":"2024-07-05","close":5530.0},{"date":"2024-07-08","close":5610.0},{"date":"2024-07-09","close":5620.0},{"date":"2024-07-10","close":5600.0},{"date":"2024-07-11","close":5570.0},{"date":"2024-07-12","close":5560.0},{"date":"2024-07-15","close":5740.0},{"date":"2024-07-16","close":5940.0},{"date":"2024-07-17","close":5850.0},{"date":"2024-07-18","close":6030.0},{"date":"2024-07-19","close":6410.0},{"date":"2024-07-22","close":6190.0},{"date":"2024-07-23","close":5960.0},{"date":"2024-07-24","close":5850.0},{"date":"2024-07-25","close":5750.0},{"date":"2024-07-26","close":5830.0},{"date":"2024-07-29","close":5780.0},{"date":"2024-07-30","close":5600.0},{"date":"2024-07-31","close":5620.0},{"date":"2024-08-01","close":5630.0},{"date":"2024-08-02","close":5500.0},{"date":"2024-08-05","close":4910.0},{"date":"2024-08-06","close":5180.0},{"date":"2024-08-07","close":5210.0},{"date":"2024-08-08","close":5150.0},{"date":"2024-08-09","close":5170.0},{"date":"2024-08-12","close":5210.0},{"date":"2024-08-13","close":5130.0},{"date":"2024-08-14","close":5160.0},{"date":"2024-08-16","close":5140.0},{"date":"2024-08-19","close":4935.0},{"date":"2024-08-20","close":5030.0},{"date":"2024-08-21","close":5110.0},{"date":"2024-08-22","close":5120.0},{"date":"2024-08-23","close":5120.0},{"date":"2024-08-26","close":5010.0},{"date":"2024-08-27","close":5050.0},{"date":"2024-08-28","close":5070.0},{"date":"2024-08-29","close":5050.0},{"date":"2024-08-30","close":5120.0},{"date":"2024-09-02","close":5120.0},{"date":"2024-09-03","close":5170.0},{"date":"2024-09-04","close":5010.0},{"date":"2024-09-05","close":5090.0},{"date":"2024-09-06","close":5090.0},{"date":"2024-09-09","close":5210.0},{"date":"2024-09-10","close":5220.0},{"date":"2024-09-11","close":5020.0},{"date":"2024-09-12","close":5060.0},{"date":"2024-09-13","close":5040.0},{"date":"2024-09-19","close":5060.0},{"date":"2024-09-20","close":5100.0},{"date":"2024-09-23","close":5020.0},{"date":"2024-09-24","close":5010.0},{"date":"2024-09-25","close":5010.0},{"date":"2024-09-26","close":5050.0},{"date":"2024-09-27","close":5100.0},{"date":"2024-09-30","close":5090.0},{"date":"2024-10-02","close":4975.0},{"date":"2024-10-04","close":4990.0},{"date":"2024-10-07","close":4970.0},{"date":"2024-10-08","close":4935.0},{"date":"2024-10-10","close":4885.0},{"date":"2024-10-11","close":4880.0},{"date":"2024-10-14","close":4880.0},{"date":"2024-10-15","close":4920.0},{"date":"2024-10-16","close":4880.0},{"date":"2024-10-17","close":4715.0},{"date":"2024-10-18","close":4565.0},{"date":"2024-10-21","close":4710.0},{"date":"2024-10-22","close":4695.0},{"date":"2024-10-23","close":4950.0},{"date":"2024-10-24","close":4855.0},{"date":"2024-10-25","close":4745.0},{"date":"2024-10-28","close":4920.0},{"date":"2024-10-29","close":5170.0},{"date":"2024-10-30","close":5110.0},{"date":"2024-10-31","close":5120.0},{"date":"2024-11-01","close":4975.0},{"date":"2024-11-04","close":4985.0},{"date":"2024-11-05","close":4975.0},{"date":"2024-11-06","close":5600.0},{"date":"2024-11-07","close":5450.0},{"date":"2024-11-08","close":5520.0},{"date":"2024-11-11","close":5630.0},{"date":"2024-11-12","close":5350.0},{"date":"2024-11-13","close":5010.0},{"date":"2024-11-14","close":4760.0},{"date":"2024-11-15","close":5140.0},{"date":"2024-11-18","close":5160.0},{"date":"2024-11-19","close":5020.0},{"date":"2024-11-20","close":4900.0},{"date":"2024-11-21","close":5080.0},{"date":"2024-11-22","close":5040.0},{"date":"2024-11-25","close":5090.0},{"date":"2024-11-26","close":5140.0},{"date":"2024-11-27","close":5770.0},{"date":"2024-11-28","close":5440.0},{"date":"2024-11-29","close":5460.0},{"date":"2024-12-02","close":5280.0},{"date":"2024-12-03","close":5300.0},{"date":"2024-12-04","close":5360.0},{"date":"2024-12-05","close":4935.0},{"date":"2024-12-06","close":5300.0},{"date":"2024-12-09","close":5180.0},{"date":"2024-12-10","close":5430.0},{"date":"2024-12-11","close":5600.0},{"date":"2024-12-12","close":5470.0},{"date":"2024-12-13","close":5870.0},{"date":"2024-12-16","close":5730.0},{"date":"2024-12-17","close":5600.0},{"date":"2024-12-18","close":5540.0},{"date":"2024-12-19","close":5430.0},{"date":"2024-12-20","close":5380.0},{"date":"2024-12-23","close":5360.0},{"date":"2024-12-24","close":5300.0},{"date":"2024-12-26","close":5260.0},{"date":"2024-12-27","close":5240.0},{"date":"2024-12-30","close":5300.0},{"date":"2025-01-02","close":5400.0},{"date":"2025-01-03","close":5520.0},{"date":"2025-01-06","close":5430.0},{"date":"2025-01-07","close":5530.0},{"date":"2025-01-08","close":5510.0},{"date":"2025-01-09","close":5460.0},{"date":"2025-01-10","close":5560.0},{"date":"2025-01-13","close":5590.0},{"date":"2025-01-14","close":5590.0},{"date":"2025-01-15","close":5680.0},{"date":"2025-01-16","close":5670.0},{"date":"2025-01-17","close":5810.0},{"date":"2025-01-20","close":5680.0},{"date":"2025-01-21","close":5810.0},{"date":"2025-01-22","close":6180.0},{"date":"2025-01-23","close":6040.0},{"date":"2025-01-24","close":6260.0},{"date":"2025-01-31","close":5900.0},{"date":"2025-02-03","close":5450.0},{"date":"2025-02-04","close":5600.0},{"date":"2025-02-05","close":5760.0},{"date":"2025-02-06","close":5790.0},{"date":"2025-02-07","close":5800.0},{"date":"2025-02-10","close":5980.0},{"date":"2025-02-11","close":5940.0},{"date":"2025-02-12","close":5890.0},{"date":"2025-02-13","close":5950.0},{"date":"2025-02-14","close":6170.0},{"date":"2025-02-17","close":6070.0},{"date":"2025-02-18","close":6080.0},{"date":"2025-02-19","close":6120.0},{"date":"2025-02-20","close":6050.0},{"date":"2025-02-21","close":6060.0},{"date":"2025-02-24","close":6080.0},{"date":"2025-02-25","close":6030.0},{"date":"2025-02-26","close":6080.0},{"date":"2025-02-27","close":6120.0},{"date":"2025-02-28","close":5910.0},{"date":"2025-03-04","close":5810.0},{"date":"2025-03-05","close":6050.0},{"date":"2025-03-06","close":6100.0},{"date":"2025-03-07","close":5970.0},{"date":"2025-03-10","close":5780.0},{"date":"2025-03-11","close":5720.0},{"date":"2025-03-12","close":5650.0},{"date":"2025-03-13","close":5550.0},{"date":"2025-03-14","close":5830.0},{"date":"2025-03-17","close":5770.0},{"date":"2025-03-18","close":5890.0},{"date":"2025-03-19","close":5800.0},{"date":"2025-03-20","close":5740.0},{"date":"2025-03-21","close":5680.0},{"date":"2025-03-24","close":5630.0},{"date":"2025-03-25","close":5590.0},{"date":"2025-03-26","close":5700.0},{"date":"2025-03-27","close":5650.0},{"date":"2025-03-28","close":5500.0},{"date":"2025-03-31","close":5260.0},{"date":"2025-04-01","close":5730.0},{"date":"2025-04-02","close":5830.0},{"date":"2025-04-03","close":5850.0},{"date":"2025-04-04","close":6180.0},{"date":"2025-04-07","close":6150.0},{"date":"2025-04-08","close":6250.0},{"date":"2025-04-09","close":6050.0},{"date":"2025-04-10","close":6330.0},{"date":"2025-04-11","close":6490.0},{"date":"2025-04-14","close":6500.0},{"date":"2025-04-15","close":6530.0},{"date":"2025-04-16","close":6510.0},{"date":"2025-04-17","close":6620.0},{"date":"2025-04-18","close":6830.0},{"date":"2025-04-21","close":6790.0},{"date":"2025-04-22","close":6570.0},{"date":"2025-04-23","close":6750.0},{"date":"2025-04-24","close":6490.0},{"date":"2025-04-25","close":6530.0},{"date":"2025-04-28","close":6460.0},{"date":"2025-04-29","close":6810.0},{"date":"2025-04-30","close":6790.0},{"date":"2025-05-02","close":6590.0},{"date":"2025-05-07","close":7190.0},{"date":"2025-05-08","close":7170.0},{"date":"2025-05-09","close":7050.0},{"date":"2025-05-12","close":7040.0},{"date":"2025-05-13","close":7010.0},{"date":"2025-05-14","close":7060.0},{"date":"2025-05-15","close":6920.0},{"date":"2025-05-16","close":6710.0},{"date":"2025-05-19","close":6820.0},{"date":"2025-05-20","close":7210.0},{"date":"2025-05-21","close":7280.0},{"date":"2025-05-22","close":7050.0},{"date":"2025-05-23","close":7090.0},{"date":"2025-05-26","close":7070.0},{"date":"2025-05-27","close":7230.0},{"date":"2025-05-28","close":7090.0},{"date":"2025-05-29","close":7090.0},{"date":"2025-05-30","close":7420.0},{"date":"2025-06-02","close":7460.0},{"date":"2025-06-04","close":7610.0},{"date":"2025-06-05","close":7810.0},{"date":"2025-06-09","close":7970.0},{"date":"2025-06-10","close":7830.0},{"date":"2025-06-11","close":7790.0},{"date":"2025-06-12","close":9870.0},{"date":"2025-06-13","close":10600.0},{"date":"2025-06-16","close":10360.0},{"date":"2025-06-17","close":10590.0},{"date":"2025-06-18","close":10440.0},{"date":"2025-06-19","close":10720.0},{"date":"2025-06-20","close":10860.0},{"date":"2025-06-23","close":10480.0},{"date":"2025-06-24","close":11330.0},{"date":"2025-06-25","close":11330.0},{"date":"2025-06-26","close":10450.0},{"date":"2025-06-27","close":10400.0},{"date":"2025-06-30","close":10380.0},{"date":"2025-07-01","close":10780.0},{"date":"2025-07-02","close":10560.0},{"date":"2025-07-03","close":9710.0},{"date":"2025-07-04","close":9250.0},{"date":"2025-07-07","close":9310.0},{"date":"2025-07-08","close":9600.0},{"date":"2025-07-09","close":9450.0},{"date":"2025-07-10","close":9700.0},{"date":"2025-07-11","close":9800.0},{"date":"2025-07-14","close":9700.0},{"date":"2025-07-15","close":9540.0},{"date":"2025-07-16","close":9320.0},{"date":"2025-07-17","close":9270.0},{"date":"2025-07-18","close":9320.0},{"date":"2025-07-21","close":9140.0},{"date":"2025-07-22","close":9200.0},{"date":"2025-07-23","close":9110.0},{"date":"2025-07-24","close":8820.0},{"date":"2025-07-25","close":9010.0},{"date":"2025-07-28","close":8700.0},{"date":"2025-07-29","close":8900.0},{"date":"2025-07-30","close":8950.0},{"date":"2025-07-31","close":9950.0},{"date":"2025-08-01","close":10420.0},{"date":"2025-08-04","close":10230.0},{"date":"2025-08-05","close":10310.0},{"date":"2025-08-06","close":9950.0},{"date":"2025-08-07","close":9990.0},{"date":"2025-08-08","close":10030.0},{"date":"2025-08-11","close":10210.0},{"date":"2025-08-12","close":10730.0},{"date":"2025-08-13","close":10580.0},{"date":"2025-08-14","close":10450.0},{"date":"2025-08-18","close":10490.0},{"date":"2025-08-19","close":10170.0},{"date":"2025-08-20","close":10070.0},{"date":"2025-08-21","close":9660.0},{"date":"2025-08-22","close":9830.0},{"date":"2025-08-25","close":10120.0},{"date":"2025-08-26","close":9700.0},{"date":"2025-08-27","close":9780.0},{"date":"2025-08-28","close":9700.0},{"date":"2025-08-29","close":9280.0},{"date":"2025-09-01","close":8950.0},{"date":"2025-09-02","close":8910.0},{"date":"2025-09-03","close":8830.0},{"date":"2025-09-04","close":8930.0},{"date":"2025-09-05","close":8750.0},{"date":"2025-09-08","close":8680.0},{"date":"2025-09-09","close":8670.0},{"date":"2025-09-10","close":8840.0},{"date":"2025-09-11","close":8680.0},{"date":"2025-09-12","close":8700.0},{"date":"2025-09-15","close":8520.0},{"date":"2025-09-16","close":8530.0},{"date":"2025-09-17","close":8690.0},{"date":"2025-09-18","close":8680.0},{"date":"2025-09-19","close":8740.0},{"date":"2025-09-22","close":9090.0},{"date":"2025-09-23","close":9850.0},{"date":"2025-09-24","close":9270.0},{"date":"2025-09-25","close":9200.0},{"date":"2025-09-26","close":9100.0},{"date":"2025-09-29","close":9300.0},{"date":"2025-09-30","close":9080.0},{"date":"2025-10-01","close":9430.0},{"date":"2025-10-02","close":9810.0},{"date":"2025-10-10","close":9250.0},{"date":"2025-10-13","close":9130.0},{"date":"2025-10-14","close":9120.0},{"date":"2025-10-15","close":9170.0},{"date":"2025-10-16","close":9550.0},{"date":"2025-10-17","close":9200.0},{"date":"2025-10-20","close":9810.0},{"date":"2025-10-21","close":9830.0},{"date":"2025-10-22","close":9620.0},{"date":"2025-10-23","close":9630.0},{"date":"2025-10-24","close":9720.0},{"date":"2025-10-27","close":10330.0},{"date":"2025-10-28","close":10360.0},{"date":"2025-10-29","close":8780.0},{"date":"2025-10-30","close":7850.0},{"date":"2025-10-31","close":7710.0},{"date":"2025-11-03","close":7360.0},{"date":"2025-11-04","close":7300.0},{"date":"2025-11-05","close":7490.0},{"date":"2025-11-06","close":7130.0},{"date":"2025-11-07","close":7000.0},{"date":"2025-11-10","close":6940.0},{"date":"2025-11-11","close":6840.0},{"date":"2025-11-12","close":6920.0},{"date":"2025-11-13","close":7000.0},{"date":"2025-11-14","close":6840.0},{"date":"2025-11-17","close":6800.0},{"date":"2025-11-18","close":6600.0},{"date":"2025-11-19","close":6730.0},{"date":"2025-11-20","close":7040.0},{"date":"2025-11-21","close":6980.0},{"date":"2025-11-24","close":7000.0},{"date":"2025-11-25","close":7180.0},{"date":"2025-11-26","close":7350.0},{"date":"2025-11-27","close":7460.0},{"date":"2025-11-28","close":7700.0},{"date":"2025-12-01","close":7570.0},{"date":"2025-12-02","close":7680.0},{"date":"2025-12-03","close":7770.0},{"date":"2025-12-04","close":7710.0},{"date":"2025-12-05","close":7690.0},{"date":"2025-12-08","close":7700.0},{"date":"2025-12-09","close":7650.0},{"date":"2025-12-10","close":7580.0},{"date":"2025-12-11","close":7650.0},{"date":"2025-12-12","close":7680.0},{"date":"2025-12-15","close":7680.0},{"date":"2025-12-16","close":7560.0},{"date":"2025-12-17","close":7540.0},{"date":"2025-12-18","close":7430.0},{"date":"2025-12-19","close":7530.0},{"date":"2025-12-22","close":7820.0},{"date":"2025-12-23","close":7670.0},{"date":"2025-12-24","close":7660.0},{"date":"2025-12-26","close":7370.0},{"date":"2025-12-29","close":7730.0},{"date":"2025-12-30","close":7800.0},{"date":"2026-01-02","close":8360.0},{"date":"2026-01-05","close":7950.0},{"date":"2026-01-06","close":7780.0},{"date":"2026-01-07","close":7650.0},{"date":"2026-01-08","close":7770.0},{"date":"2026-01-09","close":7860.0},{"date":"2026-01-12","close":8020.0},{"date":"2026-01-13","close":8020.0},{"date":"2026-01-14","close":8020.0},{"date":"2026-01-15","close":7790.0},{"date":"2026-01-16","close":7890.0},{"date":"2026-01-19","close":7860.0},{"date":"2026-01-20","close":7960.0},{"date":"2026-01-21","close":7770.0},{"date":"2026-01-22","close":7790.0},{"date":"2026-01-23","close":7900.0},{"date":"2026-01-26","close":8230.0},{"date":"2026-01-27","close":8090.0},{"date":"2026-01-28","close":8160.0},{"date":"2026-01-29","close":8280.0},{"date":"2026-01-30","close":8410.0},{"date":"2026-02-02","close":7940.0},{"date":"2026-02-03","close":8250.0},{"date":"2026-02-04","close":8240.0},{"date":"2026-02-05","close":8030.0},{"date":"2026-02-06","close":8900.0},{"date":"2026-02-09","close":8450.0},{"date":"2026-02-10","close":8560.0},{"date":"2026-02-11","close":8550.0},{"date":"2026-02-12","close":8540.0},{"date":"2026-02-13","close":8590.0},{"date":"2026-02-19","close":8880.0},{"date":"2026-02-20","close":8800.0},{"date":"2026-02-23","close":8860.0},{"date":"2026-02-24","close":8790.0},{"date":"2026-02-25","close":8610.0},{"date":"2026-02-26","close":8200.0},{"date":"2026-02-27","close":8600.0},{"date":"2026-03-03","close":8210.0},{"date":"2026-03-04","close":7120.0},{"date":"2026-03-05","close":8130.0},{"date":"2026-03-06","close":8370.0},{"date":"2026-03-09","close":7900.0},{"date":"2026-03-10","close":8360.0},{"date":"2026-03-11","close":8120.0},{"date":"2026-03-12","close":8110.0},{"date":"2026-03-13","close":8270.0},{"date":"2026-03-16","close":7800.0},{"date":"2026-03-17","close":7560.0},{"date":"2026-03-18","close":7840.0},{"date":"2026-03-19","close":7370.0},{"date":"2026-03-20","close":7450.0},{"date":"2026-03-23","close":6740.0},{"date":"2026-03-24","close":6890.0},{"date":"2026-03-25","close":7030.0},{"date":"2026-03-26","close":6990.0},{"date":"2026-03-27","close":7020.0},{"date":"2026-03-30","close":6690.0},{"date":"2026-03-31","close":6650.0},{"date":"2026-04-01","close":7100.0},{"date":"2026-04-02","close":6770.0},{"date":"2026-04-03","close":6690.0},{"date":"2026-04-06","close":6700.0},{"date":"2026-04-07","close":6890.0},{"date":"2026-04-08","close":7190.0},{"date":"2026-04-09","close":7260.0},{"date":"2026-04-10","close":7420.0},{"date":"2026-04-13","close":7060.0},{"date":"2026-04-14","close":7110.0},{"date":"2026-04-15","close":7440.0},{"date":"2026-04-16","close":7620.0},{"date":"2026-04-17","close":7640.0},{"date":"2026-04-20","close":7320.0},{"date":"2026-04-21","close":7370.0},{"date":"2026-04-22","close":7200.0},{"date":"2026-04-23","close":7170.0},{"date":"2026-04-24","close":7070.0},{"date":"2026-04-27","close":7150.0},{"date":"2026-04-28","close":7080.0},{"date":"2026-04-29","close":7190.0},{"date":"2026-04-30","close":7060.0},{"date":"2026-05-04","close":7640.0},{"date":"2026-05-06","close":7450.0},{"date":"2026-05-07","close":7580.0},{"date":"2026-05-08","close":7410.0},{"date":"2026-05-11","close":6690.0},{"date":"2026-05-12","close":6610.0},{"date":"2026-05-13","close":6520.0},{"date":"2026-05-14","close":6560.0},{"date":"2026-05-15","close":5870.0},{"date":"2026-05-18","close":5550.0},{"date":"2026-05-19","close":5510.0},{"date":"2026-05-20","close":5350.0},{"date":"2026-05-21","close":5400.0},{"date":"2026-05-22","close":5670.0},{"date":"2026-05-26","close":5320.0},{"date":"2026-05-27","close":5120.0},{"date":"2026-05-28","close":5100.0},{"date":"2026-05-29","close":5000.0},{"date":"2026-06-01","close":4980.0},{"date":"2026-06-02","close":4850.0},{"date":"2026-06-04","close":4885.0},{"date":"2026-06-05","close":4795.0},{"date":"2026-06-08","close":4445.0},{"date":"2026-06-09","close":4465.0},{"date":"2026-06-10","close":4360.0},{"date":"2026-06-11","close":4565.0},{"date":"2026-06-12","close":4620.0},{"date":"2026-06-15","close":5070.0},{"date":"2026-06-16","close":5130.0},{"date":"2026-06-17","close":5190.0},{"date":"2026-06-18","close":5190.0},{"date":"2026-06-19","close":4930.0},{"date":"2026-06-22","close":4670.0},{"date":"2026-06-23","close":4275.0},{"date":"2026-06-24","close":4200.0},{"date":"2026-06-25","close":4100.0},{"date":"2026-06-26","close":3920.0},{"date":"2026-06-29","close":4225.0},{"date":"2026-06-30","close":4060.0},{"date":"2026-07-01","close":4045.0},{"date":"2026-07-02","close":3990.0},{"date":"2026-07-03","close":3975.0},{"date":"2026-07-06","close":3970.0},{"date":"2026-07-07","close":3995.0},{"date":"2026-07-08","close":3835.0},{"date":"2026-07-09","close":3735.0},{"date":"2026-07-10","close":3970.0},{"date":"2026-07-13","close":3900.0},{"date":"2026-07-14","close":3780.0},{"date":"2026-07-15","close":3790.0},{"date":"2026-07-16","close":3810.0},{"date":"2026-07-20","close":3715.0},{"date":"2026-07-21","close":3685.0},{"date":"2026-07-22","close":3600.0},{"date":"2026-07-23","close":3770.0},{"date":"2026-07-24","close":3650.0},{"date":"2026-07-27","close":3680.0},{"date":"2026-07-28","close":3525.0},{"date":"2026-07-29","close":3360.0},{"date":"2026-07-30","close":3345.0},{"date":"2026-07-31","close":3580.0},{"date":"2026-08-03","close":3600.0},{"date":"2026-08-04","close":3810.0},{"date":"2026-08-05","close":3860.0},{"date":"2026-08-06","close":3895.0},{"date":"2026-08-07","close":3900.0},{"date":"2026-08-10","close":3965.0},{"date":"2026-08-11","close":4015.0},{"date":"2026-08-12","close":3970.0},{"date":"2026-08-13","close":3910.0},{"date":"2026-08-14","close":3950.0},{"date":"2026-08-18","close":4500.0},{"date":"2026-08-19","close":5350.0},{"date":"2026-08-20","close":5220.0},{"date":"2026-08-21","close":5510.0},{"date":"2026-08-24","close":5100.0},{"date":"2026-08-25","close":5090.0},{"date":"2026-08-26","close":5240.0},{"date":"2026-08-27","close":5180.0},{"date":"2026-08-28","close":5270.0},{"date":"2026-08-31","close":5150.0},{"date":"2026-09-01","close":5340.0},{"date":"2026-09-02","close":5310.0},{"date":"2026-09-03","close":5400.0},{"date":"2026-09-04","close":5710.0},{"date":"2026-09-07","close":5470.0},{"date":"2026-09-08","close":5130.0},{"date":"2026-09-09","close":5220.0},{"date":"2026-09-10","close":5240.0},{"date":"2026-09-11","close":5370.0},{"date":"2026-09-14","close":5000.0},{"date":"2026-09-15","close":5200.0},{"date":"2026-09-16","close":5070.0},{"date":"2026-09-17","close":5170.0},{"date":"2026-09-18","close":5160.0},{"date":"2026-09-21","close":5240.0},{"date":"2026-09-22","close":5520.0},{"date":"2026-09-23","close":5260.0},{"date":"2026-09-28","close":5000.0},{"date":"2026-09-29","close":4625.0},{"date":"2026-09-30","close":4875.0},{"date":"2026-10-01","close":5070.0},{"date":"2026-10-02","close":5120.0},{"date":"2026-10-06","close":5070.0},{"date":"2026-10-07","close":4950.0},{"date":"2026-10-08","close":4905.0},{"date":"2026-10-12","close":4635.0},{"date":"2026-10-13","close":4585.0},{"date":"2026-10-14","close":4505.0},{"date":"2026-10-15","close":4220.0},{"date":"2026-10-16","close":4340.0},{"date":"2026-10-19","close":4390.0},{"date":"2026-10-20","close":4130.0},{"date":"2026-10-21","close":4155.0},{"date":"2026-10-22","close":4060.0},{"date":"2026-10-23","close":3900.0}],"chart_data":[{"date":"2024-10-23","open":4710,"high":4965,"low":4675,"close":4950,"volume":614537,"rsi_14":43.33,"sma_20":4912.25,"sma_60":5130.5,"sma_120":5521.67},{"date":"2024-10-24","open":4930,"high":4960,"low":4845,"close":4855,"volume":270209,"rsi_14":44.17,"sma_20":4904.0,"sma_60":5112.08,"sma_120":5512.21},{"date":"2024-10-25","open":4900,"high":4900,"low":4725,"close":4745,"volume":286017,"rsi_14":39.11,"sma_20":4890.75,"sma_60":5093.67,"sma_120":5501.08},{"date":"2024-10-28","open":4745,"high":4940,"low":4745,"close":4920,"volume":269927,"rsi_14":48.05,"sma_20":4886.25,"sma_60":5079.83,"sma_120":5491.08},{"date":"2024-10-29","open":4915,"high":5250,"low":4885,"close":5170,"volume":1156033,"rsi_14":57.86,"sma_20":4892.25,"sma_60":5068.83,"sma_120":5481.33},{"date":"2024-10-30","open":5210,"high":5240,"low":5050,"close":5110,"volume":442368,"rsi_14":57.48,"sma_20":4892.75,"sma_60":5057.67,"sma_120":5470.75},{"date":"2024-10-31","open":5050,"high":5120,"low":4990,"close":5120,"volume":327210,"rsi_14":57.95,"sma_20":4894.25,"sma_60":5049.67,"sma_120":5460.75},{"date":"2024-11-01","open":5080,"high":5090,"low":4935,"close":4975,"volume":208216,"rsi_14":52.44,"sma_20":4894.25,"sma_60":5038.92,"sma_120":5449.88},{"date":"2024-11-04","open":4965,"high":5010,"low":4850,"close":4985,"volume":406049,"rsi_14":52.0,"sma_20":4894.0,"sma_60":5028.17,"sma_120":5439.75},{"date":"2024-11-05","open":4935,"high":5030,"low":4900,"close":4975,"volume":203642,"rsi_14":52.98,"sma_20":4894.25,"sma_60":5019.42,"sma_120":5429.54},{"date":"2024-11-06","open":4980,"high":5660,"low":4910,"close":5600,"volume":5005954,"rsi_14":71.53,"sma_20":4927.5,"sma_60":5030.92,"sma_120":5425.04},{"date":"2024-11-07","open":5500,"high":5500,"low":5270,"close":5450,"volume":1793390,"rsi_14":71.53,"sma_20":4955.75,"sma_60":5035.42,"sma_120":5418.62},{"date":"2024-11-08","open":5450,"high":5610,"low":5330,"close":5520,"volume":1137050,"rsi_14":70.45,"sma_20":4987.75,"sma_60":5040.58,"sma_120":5412.88},{"date":"2024-11-11","open":5580,"high":5850,"low":5530,"close":5630,"volume":2441855,"rsi_14":72.53,"sma_20":5024.5,"sma_60":5048.58,"sma_120":5408.38},{"date":"2024-11-12","open":5550,"high":5620,"low":5320,"close":5350,"volume":1200348,"rsi_14":59.52,"sma_20":5046.0,"sma_60":5051.58,"sma_120":5401.62},{"date":"2024-11-13","open":5290,"high":5290,"low":4990,"close":5010,"volume":924117,"rsi_14":53.3,"sma_20":5052.5,"sma_60":5048.25,"sma_120":5392.38},{"date":"2024-11-14","open":5070,"high":5070,"low":4760,"close":4760,"volume":1208693,"rsi_14":50.3,"sma_20":5054.75,"sma_60":5042.08,"sma_120":5381.04},{"date":"2024-11-15","open":4750,"high":5190,"low":4740,"close":5140,"volume":969241,"rsi_14":54.09,"sma_20":5083.5,"sma_60":5041.75,"sma_120":5373.46},{"date":"2024-11-18","open":5080,"high":5330,"low":5080,"close":5160,"volume":571310,"rsi_14":49.8,"sma_20":5106.0,"sma_60":5042.08,"sma_120":5366.12},{"date":"2024-11-19","open":5160,"high":5290,"low":4980,"close":5020,"volume":747680,"rsi_14":48.23,"sma_20":5122.25,"sma_60":5043.5,"sma_120":5357.54},{"date":"2024-11-20","open":5020,"high":5040,"low":4855,"close":4900,"volume":725874,"rsi_14":45.85,"sma_20":5119.75,"sma_60":5041.33,"sma_120":5347.96},{"date":"2024-11-21","open":4845,"high":5180,"low":4845,"close":5080,"volume":652090,"rsi_14":51.96,"sma_20":5131.0,"sma_60":5040.83,"sma_120":5339.46},{"date":"2024-11-22","open":5070,"high":5130,"low":4985,"close":5040,"volume":495765,"rsi_14":51.01,"sma_20":5145.75,"sma_60":5039.5,"sma_120":5331.21},{"date":"2024-11-25","open":5120,"high":5610,"low":5090,"close":5090,"volume":3223050,"rsi_14":52.09,"sma_20":5154.25,"sma_60":5039.0,"sma_120":5323.79},{"date":"2024-11-26","open":5120,"high":5230,"low":5080,"close":5140,"volume":460027,"rsi_14":39.45,"sma_20":5152.75,"sma_60":5041.17,"sma_120":5317.46},{"date":"2024-11-27","open":5890,"high":6050,"low":5460,"close":5770,"volume":14038847,"rsi_14":56.02,"sma_20":5185.75,"sma_60":5053.17,"sma_120":5315.54},{"date":"2024-11-28","open":5610,"high":5660,"low":5370,"close":5440,"volume":2027541,"rsi_14":48.63,"sma_20":5201.75,"sma_60":5059.33,"sma_120":5310.71},{"date":"2024-11-29","open":5400,"high":5510,"low":5290,"close":5460,"volume":1168838,"rsi_14":47.0,"sma_20":5226.0,"sma_60":5066.17,"sma_120":5306.12},{"date":"2024-12-02","open":5380,"high":5410,"low":5220,"close":5280,"volume":924828,"rsi_14":48.72,"sma_20":5240.75,"sma_60":5068.83,"sma_120":5300.38},{"date":"2024-12-03","open":5310,"high":5330,"low":5220,"close":5300,"volume":531819,"rsi_14":56.02,"sma_20":5257.0,"sma_60":5071.83,"sma_120":5295.21},{"date":"2024-12-04","open":5200,"high":5480,"low":5150,"close":5360,"volume":1854809,"rsi_14":63.51,"sma_20":5245.0,"sma_60":5075.0,"sma_120":5291.04},{"date":"2024-12-05","open":5300,"high":5300,"low":4935,"close":4935,"volume":1614942,"rsi_14":45.47,"sma_20":5219.25,"sma_60":5073.75,"sma_120":5283.58},{"date":"2024-12-06","open":4975,"high":5500,"low":4935,"close":5300,"volume":3703256,"rsi_14":52.68,"sma_20":5208.25,"sma_60":5077.25,"sma_120":5279.08},{"date":"2024-12-09","open":5100,"high":5330,"low":5020,"close":5180,"volume":1469808,"rsi_14":53.09,"sma_20":5185.75,"sma_60":5078.75,"sma_120":5273.92},{"date":"2024-12-10","open":5300,"high":5600,"low":5240,"close":5430,"volume":1698732,"rsi_14":59.74,"sma_20":5189.75,"sma_60":5082.42,"sma_120":5271.0},{"date":"2024-12-11","open":5560,"high":5640,"low":5440,"close":5600,"volume":1481430,"rsi_14":59.59,"sma_20":5219.25,"sma_60":5088.75,"sma_120":5269.83},{"date":"2024-12-12","open":5570,"high":5590,"low":5390,"close":5470,"volume":1327971,"rsi_14":57.68,"sma_20":5254.75,"sma_60":5096.25,"sma_120":5268.17},{"date":"2024-12-13","open":5690,"high":6090,"low":5490,"close":5870,"volume":4801388,"rsi_14":62.38,"sma_20":5291.25,"sma_60":5109.75,"sma_120":5269.92},{"date":"2024-12-16","open":6110,"high":6110,"low":5730,"close":5730,"volume":2569760,"rsi_14":59.1,"sma_20":5319.75,"sma_60":5121.25,"sma_120":5270.33},{"date":"2024-12-17","open":5700,"high":5760,"low":5550,"close":5600,"volume":891674,"rsi_14":46.9,"sma_20":5348.75,"sma_60":5130.25,"sma_120":5270.58},{"date":"2024-12-18","open":5590,"high":5620,"low":5500,"close":5540,"volume":932669,"rsi_14":52.02,"sma_20":5380.75,"sma_60":5137.58,"sma_120":5271.42},{"date":"2024-12-19","open":5750,"high":5770,"low":5410,"close":5430,"volume":2381924,"rsi_14":49.41,"sma_20":5398.25,"sma_60":5144.42,"sma_120":5270.58},{"date":"2024-12-20","open":5490,"high":5610,"low":5300,"close":5380,"volume":1547448,"rsi_14":52.06,"sma_20":5415.25,"sma_60":5150.58,"sma_120":5269.5},{"date":"2024-12-23","open":5420,"high":5450,"low":5320,"close":5360,"volume":685452,"rsi_14":51.23,"sma_20":5428.75,"sma_60":5156.42,"sma_120":5268.33},{"date":"2024-12-24","open":5360,"high":5390,"low":5240,"close":5300,"volume":616794,"rsi_14":48.77,"sma_20":5436.75,"sma_60":5160.58,"sma_120":5266.0},{"date":"2024-12-26","open":5310,"high":5310,"low":5210,"close":5260,"volume":719910,"rsi_14":57.95,"sma_20":5411.25,"sma_60":5163.25,"sma_120":5260.92},{"date":"2024-12-27","open":5220,"high":5280,"low":5140,"close":5240,"volume":695907,"rsi_14":48.24,"sma_20":5401.25,"sma_60":5165.75,"sma_120":5255.92},{"date":"2024-12-30","open":5210,"high":5300,"low":5160,"close":5300,"volume":422407,"rsi_14":53.66,"sma_20":5393.25,"sma_60":5171.17,"sma_120":5252.75},{"date":"2025-01-02","open":5310,"high":5410,"low":5260,"close":5400,"volume":384011,"rsi_14":48.99,"sma_20":5399.25,"sma_60":5178.0,"sma_120":5251.33},{"date":"2025-01-03","open":5400,"high":5600,"low":5350,"close":5520,"volume":641394,"rsi_14":47.22,"sma_20":5410.25,"sma_60":5187.17,"sma_120":5251.25},{"date":"2025-01-06","open":5550,"high":5560,"low":5430,"close":5430,"volume":522553,"rsi_14":48.57,"sma_20":5413.75,"sma_60":5195.42,"sma_120":5249.75},{"date":"2025-01-07","open":5440,"high":5620,"low":5440,"close":5530,"volume":723307,"rsi_14":34.55,"sma_20":5443.5,"sma_60":5206.17,"sma_120":5249.0},{"date":"2025-01-08","open":5500,"high":5580,"low":5430,"close":5510,"volume":374192,"rsi_14":38.78,"sma_20":5454.0,"sma_60":5216.67,"sma_120":5248.25},{"date":"2025-01-09","open":5480,"high":5490,"low":5410,"close":5460,"volume":278063,"rsi_14":42.22,"sma_20":5468.0,"sma_60":5226.08,"sma_120":5247.33},{"date":"2025-01-10","open":5440,"high":5580,"low":5410,"close":5560,"volume":335834,"rsi_14":51.06,"sma_20":5474.5,"sma_60":5236.75,"sma_120":5247.33},{"date":"2025-01-13","open":5560,"high":5730,"low":5390,"close":5590,"volume":1165002,"rsi_14":59.3,"sma_20":5474.0,"sma_60":5248.58,"sma_120":5246.08},{"date":"2025-01-14","open":5570,"high":5680,"low":5550,"close":5590,"volume":505701,"rsi_14":62.96,"sma_20":5480.0,"sma_60":5263.17,"sma_120":5243.17},{"date":"2025-01-15","open":5600,"high":5710,"low":5540,"close":5680,"volume":614324,"rsi_14":68.18,"sma_20":5470.5,"sma_60":5281.75,"sma_120":5241.75},{"date":"2025-01-16","open":5710,"high":5710,"low":5610,"close":5670,"volume":453553,"rsi_14":72.29,"sma_20":5467.5,"sma_60":5297.75,"sma_120":5238.75},{"date":"2025-01-17","open":5670,"high":5860,"low":5640,"close":5810,"volume":1006091,"rsi_14":79.57,"sma_20":5478.0,"sma_60":5316.33,"sma_120":5233.75},{"date":"2025-01-20","open":5800,"high":5800,"low":5590,"close":5680,"volume":691502,"rsi_14":71.15,"sma_20":5485.0,"sma_60":5328.5,"sma_120":5229.5},{"date":"2025-01-21","open":5650,"high":6130,"low":5590,"close":5810,"volume":5732282,"rsi_14":72.97,"sma_20":5504.0,"sma_60":5344.42,"sma_120":5228.25},{"date":"2025-01-22","open":5830,"high":6250,"low":5800,"close":6180,"volume":3869172,"rsi_14":78.26,"sma_20":5544.0,"sma_60":5368.33,"sma_120":5231.0},{"date":"2025-01-23","open":6180,"high":6230,"low":6000,"close":6040,"volume":1728512,"rsi_14":68.57,"sma_20":5578.0,"sma_60":5387.0,"sma_120":5233.42},{"date":"2025-01-24","open":6000,"high":6340,"low":5820,"close":6260,"volume":4011006,"rsi_14":77.12,"sma_20":5626.0,"sma_60":5405.17,"sma_120":5237.0},{"date":"2025-01-31","open":6040,"high":6080,"low":5890,"close":5900,"volume":1356624,"rsi_14":60.34,"sma_20":5658.0,"sma_60":5418.33,"sma_120":5238.0},{"date":"2025-02-03","open":5700,"high":5750,"low":5360,"close":5450,"volume":1721081,"rsi_14":48.65,"sma_20":5668.5,"sma_60":5423.83,"sma_120":5236.75},{"date":"2025-02-04","open":5560,"high":5700,"low":5510,"close":5600,"volume":854342,"rsi_14":53.02,"sma_20":5683.5,"sma_60":5434.25,"sma_120":5236.58},{"date":"2025-02-05","open":5660,"high":5830,"low":5640,"close":5760,"volume":719318,"rsi_14":54.2,"sma_20":5701.5,"sma_60":5447.17,"sma_120":5237.67},{"date":"2025-02-06","open":5760,"high":5850,"low":5710,"close":5790,"volume":587391,"rsi_14":54.2,"sma_20":5715.0,"sma_60":5460.75,"sma_120":5240.08},{"date":"2025-02-07","open":5820,"high":5890,"low":5700,"close":5800,"volume":681397,"rsi_14":54.39,"sma_20":5733.5,"sma_60":5464.08,"sma_120":5247.5},{"date":"2025-02-10","open":5800,"high":6150,"low":5800,"close":5980,"volume":1580953,"rsi_14":56.05,"sma_20":5756.0,"sma_60":5472.92,"sma_120":5254.17},{"date":"2025-02-11","open":6030,"high":6030,"low":5900,"close":5940,"volume":576180,"rsi_14":55.38,"sma_20":5777.5,"sma_60":5479.92,"sma_120":5260.25},{"date":"2025-02-12","open":5970,"high":5990,"low":5840,"close":5890,"volume":447912,"rsi_14":51.65,"sma_20":5799.0,"sma_60":5484.25,"sma_120":5266.42},{"date":"2025-02-13","open":5940,"high":6150,"low":5890,"close":5950,"volume":1134738,"rsi_14":55.74,"sma_20":5818.5,"sma_60":5494.25,"sma_120":5272.92},{"date":"2025-02-14","open":6010,"high":6180,"low":5900,"close":6170,"volume":1212991,"rsi_14":57.38,"sma_20":5847.5,"sma_60":5513.58,"sma_120":5280.92},{"date":"2025-02-17","open":6090,"high":6160,"low":6020,"close":6070,"volume":648388,"rsi_14":47.47,"sma_20":5871.5,"sma_60":5535.42,"sma_120":5288.75},{"date":"2025-02-18","open":6090,"high":6140,"low":6000,"close":6080,"volume":609302,"rsi_14":50.98,"sma_20":5891.5,"sma_60":5551.08,"sma_120":5296.42},{"date":"2025-02-19","open":6070,"high":6230,"low":6070,"close":6120,"volume":1080407,"rsi_14":46.24,"sma_20":5914.0,"sma_60":5567.08,"sma_120":5304.58},{"date":"2025-02-20","open":6060,"high":6120,"low":6020,"close":6050,"volume":934221,"rsi_14":54.78,"sma_20":5926.0,"sma_60":5584.25,"sma_120":5313.88},{"date":"2025-02-21","open":6030,"high":6140,"low":5960,"close":6060,"volume":641176,"rsi_14":76.99,"sma_20":5945.0,"sma_60":5603.58,"sma_120":5322.46},{"date":"2025-02-24","open":6020,"high":6140,"low":6000,"close":6080,"volume":561619,"rsi_14":74.0,"sma_20":5958.5,"sma_60":5620.25,"sma_120":5330.54},{"date":"2025-02-25","open":6030,"high":6130,"low":6030,"close":6030,"volume":397735,"rsi_14":65.17,"sma_20":5951.0,"sma_60":5636.75,"sma_120":5338.12},{"date":"2025-02-26","open":6030,"high":6200,"low":6030,"close":6080,"volume":738178,"rsi_14":65.93,"sma_20":5953.0,"sma_60":5653.25,"sma_120":5346.12},{"date":"2025-02-27","open":6070,"high":6150,"low":6030,"close":6120,"volume":554864,"rsi_14":67.02,"sma_20":5946.0,"sma_60":5669.58,"sma_120":5355.38},{"date":"2025-02-28","open":6030,"high":6090,"low":5870,"close":5910,"volume":908125,"rsi_14":46.39,"sma_20":5946.5,"sma_60":5671.92,"sma_120":5362.54},{"date":"2025-03-04","open":5830,"high":5960,"low":5700,"close":5810,"volume":455504,"rsi_14":43.69,"sma_20":5964.5,"sma_60":5678.08,"sma_120":5368.71},{"date":"2025-03-05","open":5850,"high":6160,"low":5770,"close":6050,"volume":1027807,"rsi_14":56.56,"sma_20":5987.0,"sma_60":5687.92,"sma_120":5377.04},{"date":"2025-03-06","open":6080,"high":6160,"low":6040,"close":6100,"volume":522404,"rsi_14":56.2,"sma_20":6004.0,"sma_60":5701.58,"sma_120":5385.21},{"date":"2025-03-07","open":6070,"high":6100,"low":5920,"close":5970,"volume":563893,"rsi_14":41.07,"sma_20":6013.0,"sma_60":5712.75,"sma_120":5392.29},{"date":"2025-03-10","open":5830,"high":5930,"low":5700,"close":5780,"volume":758997,"rsi_14":38.02,"sma_20":6012.0,"sma_60":5719.75,"sma_120":5397.38},{"date":"2025-03-11","open":5650,"high":5790,"low":5570,"close":5720,"volume":548387,"rsi_14":35.71,"sma_20":5999.0,"sma_60":5732.83,"sma_120":5403.29},{"date":"2025-03-12","open":5710,"high":5770,"low":5620,"close":5650,"volume":511147,"rsi_14":31.78,"sma_20":5984.5,"sma_60":5738.67,"sma_120":5407.96},{"date":"2025-03-13","open":5680,"high":5700,"low":5550,"close":5550,"volume":557059,"rsi_14":31.06,"sma_20":5967.5,"sma_60":5744.83,"sma_120":5411.79},{"date":"2025-03-14","open":5670,"high":5950,"low":5640,"close":5830,"volume":772621,"rsi_14":42.77,"sma_20":5961.5,"sma_60":5751.5,"sma_120":5416.96},{"date":"2025-03-17","open":5850,"high":5860,"low":5710,"close":5770,"volume":330940,"rsi_14":40.49,"sma_20":5941.5,"sma_60":5754.33,"sma_120":5421.54},{"date":"2025-03-18","open":5790,"high":5980,"low":5740,"close":5890,"volume":470146,"rsi_14":45.88,"sma_20":5932.5,"sma_60":5761.33,"sma_120":5428.79},{"date":"2025-03-19","open":5860,"high":5900,"low":5780,"close":5800,"volume":273411,"rsi_14":41.95,"sma_20":5918.5,"sma_60":5760.17,"sma_120":5434.96},{"date":"2025-03-20","open":5820,"high":5845,"low":5700,"close":5740,"volume":309941,"rsi_14":39.2,"sma_20":5899.5,"sma_60":5760.33,"sma_120":5440.79},{"date":"2025-03-21","open":5740,"high":5810,"low":5670,"close":5680,"volume":477227,"rsi_14":42.86,"sma_20":5881.0,"sma_60":5761.67,"sma_120":5445.96},{"date":"2025-03-24","open":5630,"high":5720,"low":5600,"close":5630,"volume":186605,"rsi_14":44.23,"sma_20":5859.5,"sma_60":5763.17,"sma_120":5450.38},{"date":"2025-03-25","open":5630,"high":5680,"low":5550,"close":5590,"volume":201560,"rsi_14":33.09,"sma_20":5835.0,"sma_60":5765.83,"sma_120":5455.12},{"date":"2025-03-26","open":5640,"high":5730,"low":5510,"close":5700,"volume":321997,"rsi_14":35.92,"sma_20":5818.5,"sma_60":5771.17,"sma_120":5460.88},{"date":"2025-03-27","open":5720,"high":5800,"low":5640,"close":5650,"volume":265922,"rsi_14":38.06,"sma_20":5797.0,"sma_60":5776.0,"sma_120":5466.21},{"date":"2025-03-28","open":5640,"high":5640,"low":5460,"close":5500,"volume":326800,"rsi_14":39.23,"sma_20":5766.0,"sma_60":5779.33,"sma_120":5469.96},{"date":"2025-03-31","open":5400,"high":5420,"low":5240,"close":5260,"volume":393537,"rsi_14":34.46,"sma_20":5733.5,"sma_60":5779.33,"sma_120":5471.29},{"date":"2025-04-01","open":5540,"high":5770,"low":5430,"close":5730,"volume":875141,"rsi_14":52.13,"sma_20":5729.5,"sma_60":5787.5,"sma_120":5476.62},{"date":"2025-04-02","open":5850,"high":5890,"low":5700,"close":5830,"volume":571212,"rsi_14":57.45,"sma_20":5718.5,"sma_60":5796.33,"sma_120":5483.75},{"date":"2025-04-03","open":5670,"high":5990,"low":5640,"close":5850,"volume":530002,"rsi_14":50.62,"sma_20":5706.0,"sma_60":5803.83,"sma_120":5490.92},{"date":"2025-04-04","open":5850,"high":6200,"low":5810,"close":6180,"volume":1752796,"rsi_14":60.85,"sma_20":5716.5,"sma_60":5814.83,"sma_120":5501.0},{"date":"2025-04-07","open":6000,"high":6550,"low":5950,"close":6150,"volume":3338319,"rsi_14":57.22,"sma_20":5735.0,"sma_60":5826.83,"sma_120":5511.12},{"date":"2025-04-08","open":6250,"high":6410,"low":6100,"close":6250,"volume":1058041,"rsi_14":62.43,"sma_20":5761.5,"sma_60":5838.83,"sma_120":5522.5},{"date":"2025-04-09","open":6240,"high":6250,"low":5950,"close":6050,"volume":783489,"rsi_14":57.95,"sma_20":5781.5,"sma_60":5847.83,"sma_120":5532.25},{"date":"2025-04-10","open":6220,"high":6400,"low":6130,"close":6330,"volume":990924,"rsi_14":64.98,"sma_20":5820.5,"sma_60":5862.33,"sma_120":5544.21},{"date":"2025-04-11","open":6450,"high":6520,"low":6320,"close":6490,"volume":1174377,"rsi_14":68.86,"sma_20":5853.5,"sma_60":5877.83,"sma_120":5557.29},{"date":"2025-04-14","open":6500,"high":6640,"low":6370,"close":6500,"volume":893495,"rsi_14":70.22,"sma_20":5890.0,"sma_60":5893.0,"sma_120":5570.79},{"date":"2025-04-15","open":6510,"high":6620,"low":6480,"close":6530,"volume":695114,"rsi_14":69.12,"sma_20":5922.0,"sma_60":5908.67,"sma_120":5585.92},{"date":"2025-04-16","open":6640,"high":6740,"low":6400,"close":6510,"volume":1109966,"rsi_14":70.09,"sma_20":5957.5,"sma_60":5922.5,"sma_120":5602.12},{"date":"2025-04-17","open":6550,"high":6620,"low":6470,"close":6620,"volume":475621,"rsi_14":76.67,"sma_20":6001.5,"sma_60":5938.33,"sma_120":5618.04},{"date":"2025-04-18","open":6590,"high":6920,"low":6560,"close":6830,"volume":1213466,"rsi_14":87.92,"sma_20":6059.0,"sma_60":5955.33,"sma_120":5635.83},{"date":"2025-04-21","open":6910,"high":6970,"low":6740,"close":6790,"volume":683088,"rsi_14":82.32,"sma_20":6117.0,"sma_60":5973.83,"sma_120":5651.17},{"date":"2025-04-22","open":6680,"high":6860,"low":6500,"close":6570,"volume":818766,"rsi_14":71.02,"sma_20":6166.0,"sma_60":5986.5,"sma_120":5665.46},{"date":"2025-04-23","open":6660,"high":6810,"low":6540,"close":6750,"volume":908914,"rsi_14":73.44,"sma_20":6218.5,"sma_60":5996.0,"sma_120":5682.17},{"date":"2025-04-24","open":6680,"high":6740,"low":6350,"close":6490,"volume":948062,"rsi_14":58.38,"sma_20":6260.5,"sma_60":6003.5,"sma_120":5695.25},{"date":"2025-04-25","open":6470,"high":6600,"low":6360,"close":6530,"volume":618744,"rsi_14":60.22,"sma_20":6312.0,"sma_60":6008.0,"sma_120":5706.58},{"date":"2025-04-28","open":6600,"high":6620,"low":6430,"close":6460,"volume":601266,"rsi_14":55.74,"sma_20":6372.0,"sma_60":6017.33,"sma_120":5717.83},{"date":"2025-04-29","open":6480,"high":6850,"low":6480,"close":6810,"volume":936497,"rsi_14":69.19,"sma_20":6426.0,"sma_60":6040.0,"sma_120":5731.92},{"date":"2025-04-30","open":6950,"high":6990,"low":6720,"close":6790,"volume":898801,"rsi_14":63.37,"sma_20":6474.0,"sma_60":6059.83,"sma_120":5747.04},{"date":"2025-05-02","open":6540,"high":6720,"low":6450,"close":6590,"volume":661014,"rsi_14":52.84,"sma_20":6511.0,"sma_60":6073.67,"sma_120":5760.42},{"date":"2025-05-07","open":6590,"high":7260,"low":6500,"close":7190,"volume":1852861,"rsi_14":64.68,"sma_20":6561.5,"sma_60":6097.0,"sma_120":5778.88},{"date":"2025-05-08","open":7320,"high":7320,"low":7100,"close":7170,"volume":962862,"rsi_14":63.68,"sma_20":6612.5,"sma_60":6119.83,"sma_120":5791.96},{"date":"2025-05-09","open":7200,"high":7210,"low":7030,"close":7050,"volume":645801,"rsi_14":61.07,"sma_20":6652.5,"sma_60":6137.67,"sma_120":5805.29},{"date":"2025-05-12","open":7050,"high":7260,"low":6970,"close":7040,"volume":709490,"rsi_14":58.97,"sma_20":6702.0,"sma_60":6156.0,"sma_120":5817.96},{"date":"2025-05-13","open":7060,"high":7180,"low":6990,"close":7010,"volume":509643,"rsi_14":54.17,"sma_20":6736.0,"sma_60":6174.67,"sma_120":5829.46},{"date":"2025-05-14","open":7000,"high":7150,"low":6980,"close":7060,"volume":446782,"rsi_14":56.22,"sma_20":6764.5,"sma_60":6193.17,"sma_120":5843.71},{"date":"2025-05-15","open":7080,"high":7120,"low":6900,"close":6920,"volume":474750,"rsi_14":58.37,"sma_20":6785.5,"sma_60":6205.67,"sma_120":5859.62},{"date":"2025-05-16","open":6940,"high":6950,"low":6640,"close":6710,"volume":756199,"rsi_14":49.06,"sma_20":6794.5,"sma_60":6216.33,"sma_120":5875.88},{"date":"2025-05-19","open":6680,"high":6880,"low":6650,"close":6820,"volume":473346,"rsi_14":58.38,"sma_20":6810.0,"sma_60":6228.67,"sma_120":5889.88},{"date":"2025-05-20","open":6880,"high":7310,"low":6860,"close":7210,"volume":1298513,"rsi_14":64.66,"sma_20":6839.5,"sma_60":6246.83,"sma_120":5906.96},{"date":"2025-05-21","open":7280,"high":7550,"low":7210,"close":7280,"volume":866992,"rsi_14":67.67,"sma_20":6862.0,"sma_60":6267.33,"sma_120":5925.79},{"date":"2025-05-22","open":7230,"high":7250,"low":7030,"close":7050,"volume":504230,"rsi_14":55.45,"sma_20":6875.0,"sma_60":6283.83,"sma_120":5943.71},{"date":"2025-05-23","open":7150,"high":7220,"low":7020,"close":7090,"volume":442639,"rsi_14":56.76,"sma_20":6901.0,"sma_60":6300.67,"sma_120":5960.46},{"date":"2025-05-26","open":7170,"high":7190,"low":6930,"close":7070,"volume":571519,"rsi_14":61.76,"sma_20":6917.0,"sma_60":6318.0,"sma_120":5977.38},{"date":"2025-05-27","open":7160,"high":7580,"low":7040,"close":7230,"volume":1092673,"rsi_14":51.25,"sma_20":6954.0,"sma_60":6337.17,"sma_120":5995.21},{"date":"2025-05-28","open":7200,"high":7250,"low":7010,"close":7090,"volume":661482,"rsi_14":47.67,"sma_20":6982.0,"sma_60":6353.33,"sma_120":6011.46},{"date":"2025-05-29","open":7160,"high":7160,"low":7040,"close":7090,"volume":392441,"rsi_14":51.25,"sma_20":7013.5,"sma_60":6373.0,"sma_120":6022.46},{"date":"2025-05-30","open":7170,"high":7600,"low":7160,"close":7420,"volume":1755733,"rsi_14":59.9,"sma_20":7044.0,"sma_60":6399.83,"sma_120":6038.96},{"date":"2025-06-02","open":7450,"high":7480,"low":7160,"close":7460,"volume":986834,"rsi_14":61.66,"sma_20":7077.5,"sma_60":6423.33,"sma_120":6055.62},{"date":"2025-06-04","open":7830,"high":8020,"low":7350,"close":7610,"volume":2450667,"rsi_14":63.55,"sma_20":7128.5,"sma_60":6448.5,"sma_120":6075.04},{"date":"2025-06-05","open":7590,"high":8200,"low":7530,"close":7810,"volume":4209810,"rsi_14":71.29,"sma_20":7159.5,"sma_60":6479.17,"sma_120":6095.96},{"date":"2025-06-09","open":7910,"high":8190,"low":7840,"close":7970,"volume":1642294,"rsi_14":80.88,"sma_20":7199.5,"sma_60":6515.67,"sma_120":6117.71},{"date":"2025-06-10","open":8000,"high":8020,"low":7750,"close":7830,"volume":948918,"rsi_14":74.4,"sma_20":7238.5,"sma_60":6550.83,"sma_120":6141.83},{"date":"2025-06-11","open":7830,"high":7920,"low":7720,"close":7790,"volume":605361,"rsi_14":66.86,"sma_20":7276.0,"sma_60":6586.5,"sma_120":6162.58},{"date":"2025-06-12","open":8820,"high":10120,"low":8630,"close":9870,"volume":28575176,"rsi_14":84.72,"sma_20":7419.0,"sma_60":6658.5,"sma_120":6201.67},{"date":"2025-06-13","open":10620,"high":10760,"low":10040,"close":10600,"volume":13448205,"rsi_14":91.96,"sma_20":7596.0,"sma_60":6738.0,"sma_120":6244.75},{"date":"2025-06-16","open":10280,"high":10450,"low":9950,"close":10360,"volume":5279777,"rsi_14":86.91,"sma_20":7768.0,"sma_60":6814.5,"sma_120":6284.42},{"date":"2025-06-17","open":11130,"high":11270,"low":10160,"close":10590,"volume":7133354,"rsi_14":87.93,"sma_20":7962.0,"sma_60":6892.83,"sma_120":6327.08},{"date":"2025-06-18","open":10860,"high":10940,"low":10300,"close":10440,"volume":3714909,"rsi_14":84.67,"sma_20":8143.0,"sma_60":6970.17,"sma_120":6365.17},{"date":"2025-06-19","open":10290,"high":10880,"low":10210,"close":10720,"volume":4314630,"rsi_14":88.05,"sma_20":8318.5,"sma_60":7053.17,"sma_120":6406.75},{"date":"2025-06-20","open":10620,"high":11160,"low":10540,"close":10860,"volume":4932553,"rsi_14":88.39,"sma_20":8497.5,"sma_60":7139.5,"sma_120":6450.58},{"date":"2025-06-23","open":10560,"high":10660,"low":10010,"close":10480,"volume":3372201,"rsi_14":80.85,"sma_20":8669.0,"sma_60":7220.33,"sma_120":6491.75},{"date":"2025-06-24","open":10910,"high":11850,"low":10730,"close":11330,"volume":10817088,"rsi_14":83.54,"sma_20":8881.0,"sma_60":7316.0,"sma_120":6540.92},{"date":"2025-06-25","open":11310,"high":11740,"low":11210,"close":11330,"volume":4732938,"rsi_14":83.1,"sma_20":9094.0,"sma_60":7409.83,"sma_120":6590.5},{"date":"2025-06-26","open":11050,"high":11140,"low":10270,"close":10450,"volume":3412433,"rsi_14":70.95,"sma_20":9255.0,"sma_60":7489.83,"sma_120":6632.92},{"date":"2025-06-27","open":10480,"high":10660,"low":10280,"close":10400,"volume":1613108,"rsi_14":69.63,"sma_20":9420.5,"sma_60":7571.5,"sma_120":6675.42},{"date":"2025-06-30","open":10960,"high":11190,"low":10350,"close":10380,"volume":2497101,"rsi_14":71.0,"sma_20":9585.0,"sma_60":7656.83,"sma_120":6718.08},{"date":"2025-07-01","open":10470,"high":11230,"low":10400,"close":10780,"volume":4336361,"rsi_14":73.25,"sma_20":9753.0,"sma_60":7741.0,"sma_120":6764.25},{"date":"2025-07-02","open":10550,"high":10640,"low":10380,"close":10560,"volume":1350617,"rsi_14":57.55,"sma_20":9908.0,"sma_60":7819.83,"sma_120":6808.08},{"date":"2025-07-03","open":10540,"high":10640,"low":9490,"close":9710,"volume":5128688,"rsi_14":40.51,"sma_20":10013.0,"sma_60":7884.17,"sma_120":6844.0},{"date":"2025-07-04","open":9500,"high":9640,"low":9170,"close":9250,"volume":2434991,"rsi_14":38.7,"sma_20":10085.0,"sma_60":7935.33,"sma_120":6875.08},{"date":"2025-07-07","open":9080,"high":9350,"low":9080,"close":9310,"volume":935209,"rsi_14":36.5,"sma_20":10152.0,"sma_60":7988.0,"sma_120":6907.42},{"date":"2025-07-08","open":9420,"high":9660,"low":9420,"close":9600,"volume":1354485,"rsi_14":41.39,"sma_20":10240.5,"sma_60":8043.83,"sma_120":6941.33},{"date":"2025-07-09","open":9500,"high":9570,"low":9320,"close":9450,"volume":858792,"rsi_14":36.63,"sma_20":10323.5,"sma_60":8100.5,"sma_120":6974.17},{"date":"2025-07-10","open":9480,"high":9800,"low":9400,"close":9700,"volume":1258381,"rsi_14":38.07,"sma_20":10315.0,"sma_60":8156.67,"sma_120":7009.5},{"date":"2025-07-11","open":10040,"high":10050,"low":9720,"close":9800,"volume":1893275,"rsi_14":42.58,"sma_20":10275.0,"sma_60":8211.83,"sma_120":7044.83},{"date":"2025-07-14","open":9900,"high":10060,"low":9630,"close":9700,"volume":913554,"rsi_14":28.72,"sma_20":10242.0,"sma_60":8265.17,"sma_120":7079.08},{"date":"2025-07-15","open":9670,"high":9710,"low":9400,"close":9540,"volume":955806,"rsi_14":27.57,"sma_20":10189.5,"sma_60":8315.33,"sma_120":7112.0},{"date":"2025-07-16","open":9450,"high":9530,"low":9310,"close":9320,"volume":647336,"rsi_14":33.03,"sma_20":10133.5,"sma_60":8362.17,"sma_120":7142.33},{"date":"2025-07-17","open":9280,"high":9360,"low":9130,"close":9270,"volume":773895,"rsi_14":33.03,"sma_20":10061.0,"sma_60":8406.33,"sma_120":7172.33},{"date":"2025-07-18","open":9300,"high":9330,"low":9150,"close":9320,"volume":482686,"rsi_14":34.23,"sma_20":9984.0,"sma_60":8447.83,"sma_120":7201.58},{"date":"2025-07-21","open":9000,"high":9240,"low":8900,"close":9140,"volume":1181305,"rsi_14":23.89,"sma_20":9917.0,"sma_60":8487.0,"sma_120":7230.42},{"date":"2025-07-22","open":9630,"high":9780,"low":9050,"close":9200,"volume":2279988,"rsi_14":27.18,"sma_20":9810.5,"sma_60":8530.83,"sma_120":7258.67},{"date":"2025-07-23","open":9100,"high":9190,"low":8990,"close":9110,"volume":589772,"rsi_14":36.49,"sma_20":9699.5,"sma_60":8570.17,"sma_120":7283.08},{"date":"2025-07-24","open":9110,"high":9150,"low":8760,"close":8820,"volume":971871,"rsi_14":39.51,"sma_20":9618.0,"sma_60":8609.0,"sma_120":7306.25},{"date":"2025-07-25","open":8800,"high":9220,"low":8800,"close":9010,"volume":941920,"rsi_14":43.12,"sma_20":9548.5,"sma_60":8650.33,"sma_120":7329.17},{"date":"2025-07-28","open":8770,"high":8980,"low":8650,"close":8700,"volume":913824,"rsi_14":29.55,"sma_20":9464.5,"sma_60":8687.67,"sma_120":7352.5},{"date":"2025-07-29","open":9070,"high":9120,"low":8880,"close":8900,"volume":1193036,"rsi_14":37.78,"sma_20":9370.5,"sma_60":8722.5,"sma_120":7381.25},{"date":"2025-07-30","open":9030,"high":9170,"low":8890,"close":8950,"volume":772025,"rsi_14":31.71,"sma_20":9290.0,"sma_60":8758.5,"sma_120":7409.17},{"date":"2025-07-31","open":9380,"high":10290,"low":9230,"close":9950,"volume":13975637,"rsi_14":52.54,"sma_20":9302.0,"sma_60":8814.5,"sma_120":7444.08},{"date":"2025-08-01","open":9760,"high":10640,"low":9730,"close":10420,"volume":7827677,"rsi_14":60.84,"sma_20":9360.5,"sma_60":8868.33,"sma_120":7482.67},{"date":"2025-08-04","open":10170,"high":10330,"low":9900,"close":10230,"volume":2935966,"rsi_14":60.3,"sma_20":9406.5,"sma_60":8919.33,"sma_120":7519.58},{"date":"2025-08-05","open":10290,"high":10330,"low":10060,"close":10310,"volume":1688122,"rsi_14":65.42,"sma_20":9442.0,"sma_60":8973.67,"sma_120":7555.67},{"date":"2025-08-06","open":10170,"high":10190,"low":9725,"close":9950,"volume":1960166,"rsi_14":59.66,"sma_20":9467.0,"sma_60":9022.17,"sma_120":7589.08},{"date":"2025-08-07","open":9960,"high":10140,"low":9960,"close":9990,"volume":1094654,"rsi_14":59.54,"sma_20":9481.5,"sma_60":9071.83,"sma_120":7623.25},{"date":"2025-08-08","open":10300,"high":10840,"low":9950,"close":10030,"volume":10274074,"rsi_14":63.2,"sma_20":9493.0,"sma_60":9121.33,"sma_120":7657.25},{"date":"2025-08-11","open":10350,"high":10360,"low":10090,"close":10210,"volume":1808033,"rsi_14":64.47,"sma_20":9518.5,"sma_60":9176.17,"sma_120":7690.92},{"date":"2025-08-12","open":10130,"high":10950,"low":10110,"close":10730,"volume":9243584,"rsi_14":70.66,"sma_20":9578.0,"sma_60":9243.17,"sma_120":7729.75},{"date":"2025-08-13","open":10630,"high":10770,"low":10430,"close":10580,"volume":2392174,"rsi_14":73.28,"sma_20":9641.0,"sma_60":9305.83,"sma_120":7767.25},{"date":"2025-08-14","open":10380,"high":10540,"low":10270,"close":10450,"volume":2038083,"rsi_14":69.35,"sma_20":9700.0,"sma_60":9359.83,"sma_120":7803.33},{"date":"2025-08-18","open":10310,"high":10680,"low":10020,"close":10490,"volume":2063078,"rsi_14":75.94,"sma_20":9758.5,"sma_60":9413.33,"sma_120":7840.33},{"date":"2025-08-19","open":10370,"high":10460,"low":10160,"close":10170,"volume":1208373,"rsi_14":67.79,"sma_20":9810.0,"sma_60":9465.33,"sma_120":7874.58},{"date":"2025-08-20","open":9930,"high":10130,"low":9840,"close":10070,"volume":1160557,"rsi_14":65.47,"sma_20":9853.5,"sma_60":9515.0,"sma_120":7907.83},{"date":"2025-08-21","open":10020,"high":10170,"low":9580,"close":9660,"volume":2206379,"rsi_14":45.21,"sma_20":9881.0,"sma_60":9558.17,"sma_120":7938.08},{"date":"2025-08-22","open":9540,"high":9920,"low":9540,"close":9830,"volume":1261680,"rsi_14":39.19,"sma_20":9931.5,"sma_60":9601.5,"sma_120":7969.33},{"date":"2025-08-25","open":9940,"high":10250,"low":9820,"close":10120,"volume":1578537,"rsi_14":48.06,"sma_20":9987.0,"sma_60":9652.0,"sma_120":8002.67},{"date":"2025-08-26","open":10870,"high":10880,"low":9630,"close":9700,"volume":6314392,"rsi_14":40.38,"sma_20":10037.0,"sma_60":9695.5,"sma_120":8034.25},{"date":"2025-08-27","open":9940,"high":10060,"low":9630,"close":9780,"volume":1601559,"rsi_14":47.06,"sma_20":10081.0,"sma_60":9734.83,"sma_120":8067.33},{"date":"2025-08-28","open":9710,"high":9860,"low":9570,"close":9700,"volume":1124032,"rsi_14":45.05,"sma_20":10118.5,"sma_60":9772.17,"sma_120":8097.75},{"date":"2025-08-29","open":9660,"high":9680,"low":9240,"close":9280,"volume":1484594,"rsi_14":38.67,"sma_20":10085.0,"sma_60":9800.0,"sma_120":8124.25},{"date":"2025-09-01","open":9000,"high":9130,"low":8920,"close":8950,"volume":1125342,"rsi_14":31.79,"sma_20":10011.5,"sma_60":9819.0,"sma_120":8149.08},{"date":"2025-09-02","open":8950,"high":9040,"low":8800,"close":8910,"volume":684925,"rsi_14":19.46,"sma_20":9945.5,"sma_60":9834.67,"sma_120":8175.17},{"date":"2025-09-03","open":8880,"high":9040,"low":8770,"close":8830,"volume":1140719,"rsi_14":19.93,"sma_20":9871.5,"sma_60":9851.33,"sma_120":8201.08},{"date":"2025-09-04","open":8890,"high":8950,"low":8770,"close":8930,"volume":857355,"rsi_14":23.61,"sma_20":9820.5,"sma_60":9870.33,"sma_120":8228.42},{"date":"2025-09-05","open":8900,"high":8930,"low":8700,"close":8750,"volume":759249,"rsi_14":21.19,"sma_20":9758.5,"sma_60":9851.67,"sma_120":8255.08},{"date":"2025-09-08","open":8680,"high":8780,"low":8600,"close":8680,"volume":778549,"rsi_14":23.1,"sma_20":9691.0,"sma_60":9819.67,"sma_120":8278.83},{"date":"2025-09-09","open":8670,"high":8740,"low":8640,"close":8670,"volume":466826,"rsi_14":23.88,"sma_20":9614.0,"sma_60":9791.5,"sma_120":8303.0},{"date":"2025-09-10","open":8710,"high":8860,"low":8670,"close":8840,"volume":520107,"rsi_14":33.2,"sma_20":9519.5,"sma_60":9762.33,"sma_120":8327.58},{"date":"2025-09-11","open":8930,"high":8990,"low":8660,"close":8680,"volume":1042944,"rsi_14":26.34,"sma_20":9424.5,"sma_60":9733.0,"sma_120":8351.58},{"date":"2025-09-12","open":8650,"high":8720,"low":8510,"close":8700,"volume":680221,"rsi_14":17.13,"sma_20":9337.0,"sma_60":9699.33,"sma_120":8376.25},{"date":"2025-09-15","open":8560,"high":8600,"low":8430,"close":8520,"volume":809184,"rsi_14":19.27,"sma_20":9238.5,"sma_60":9660.33,"sma_120":8399.92},{"date":"2025-09-16","open":8520,"high":8620,"low":8500,"close":8530,"volume":442307,"rsi_14":16.22,"sma_20":9156.5,"sma_60":9627.83,"sma_120":8424.08},{"date":"2025-09-17","open":8560,"high":8740,"low":8510,"close":8690,"volume":597399,"rsi_14":23.83,"sma_20":9087.5,"sma_60":9583.83,"sma_120":8449.92},{"date":"2025-09-18","open":8690,"high":8710,"low":8600,"close":8680,"volume":461065,"rsi_14":30.46,"sma_20":9039.0,"sma_60":9539.83,"sma_120":8474.83},{"date":"2025-09-19","open":8690,"high":8820,"low":8660,"close":8740,"volume":556195,"rsi_14":41.46,"sma_20":8984.5,"sma_60":9511.33,"sma_120":8500.58},{"date":"2025-09-22","open":9060,"high":9140,"low":8940,"close":9090,"volume":1428194,"rsi_14":55.84,"sma_20":8933.0,"sma_60":9489.5,"sma_120":8530.5},{"date":"2025-09-23","open":9530,"high":9870,"low":9250,"close":9850,"volume":4127106,"rsi_14":72.97,"sma_20":8940.5,"sma_60":9480.67,"sma_120":8568.75},{"date":"2025-09-24","open":9460,"high":9470,"low":9210,"close":9270,"volume":1738850,"rsi_14":56.3,"sma_20":8915.0,"sma_60":9455.5,"sma_120":8598.25},{"date":"2025-09-25","open":9280,"high":9420,"low":9100,"close":9200,"volume":1133673,"rsi_14":58.69,"sma_20":8890.0,"sma_60":9432.83,"sma_120":8626.33},{"date":"2025-09-26","open":9180,"high":9320,"low":9030,"close":9100,"volume":877577,"rsi_14":58.02,"sma_20":8881.0,"sma_60":9422.67,"sma_120":8653.42},{"date":"2025-09-29","open":9220,"high":9420,"low":9200,"close":9300,"volume":615180,"rsi_14":61.21,"sma_20":8898.5,"sma_60":9423.5,"sma_120":8679.42},{"date":"2025-09-30","open":9200,"high":9220,"low":8990,"close":9080,"volume":716731,"rsi_14":54.2,"sma_20":8907.0,"sma_60":9419.67,"sma_120":8703.83},{"date":"2025-10-01","open":9560,"high":9580,"low":9320,"close":9430,"volume":1592103,"rsi_14":62.3,"sma_20":8937.0,"sma_60":9416.83,"sma_120":8730.33},{"date":"2025-10-02","open":9350,"high":9850,"low":9330,"close":9810,"volume":2275223,"rsi_14":66.28,"sma_20":8981.0,"sma_60":9422.83,"sma_120":8761.67},{"date":"2025-10-10","open":9410,"high":9420,"low":9080,"close":9250,"volume":1268338,"rsi_14":59.63,"sma_20":9006.0,"sma_60":9415.33,"sma_120":8786.0},{"date":"2025-10-13","open":9000,"high":9280,"low":8980,"close":9130,"volume":670158,"rsi_14":57.69,"sma_20":9028.5,"sma_60":9404.17,"sma_120":8808.0},{"date":"2025-10-14","open":9200,"high":9370,"low":9050,"close":9120,"volume":1337936,"rsi_14":55.73,"sma_20":9051.0,"sma_60":9394.5,"sma_120":8829.83},{"date":"2025-10-15","open":9160,"high":9220,"low":9090,"close":9170,"volume":524983,"rsi_14":56.32,"sma_20":9067.5,"sma_60":9388.33,"sma_120":8851.83},{"date":"2025-10-16","open":9280,"high":9750,"low":9240,"close":9550,"volume":1758538,"rsi_14":59.81,"sma_20":9111.0,"sma_60":9392.17,"sma_120":8877.17},{"date":"2025-10-17","open":9580,"high":9580,"low":9160,"close":9200,"volume":939865,"rsi_14":51.33,"sma_20":9136.0,"sma_60":9391.0,"sma_120":8898.67},{"date":"2025-10-20","open":9790,"high":9840,"low":9500,"close":9810,"volume":2662061,"rsi_14":49.5,"sma_20":9200.5,"sma_60":9399.17,"sma_120":8923.5},{"date":"2025-10-21","open":9750,"high":10140,"low":9680,"close":9830,"volume":3564472,"rsi_14":58.19,"sma_20":9265.5,"sma_60":9410.67,"sma_120":8948.83},{"date":"2025-10-22","open":9530,"high":9670,"low":9370,"close":9620,"volume":1040096,"rsi_14":55.9,"sma_20":9312.0,"sma_60":9417.67,"sma_120":8974.25},{"date":"2025-10-23","open":9600,"high":9730,"low":9550,"close":9630,"volume":845840,"rsi_14":57.64,"sma_20":9359.0,"sma_60":9426.33,"sma_120":8998.25},{"date":"2025-10-24","open":9610,"high":9820,"low":9270,"close":9720,"volume":1532690,"rsi_14":56.25,"sma_20":9408.0,"sma_60":9441.33,"sma_120":9025.17},{"date":"2025-10-27","open":10130,"high":10340,"low":9850,"close":10330,"volume":3640422,"rsi_14":66.67,"sma_20":9470.0,"sma_60":9463.33,"sma_120":9056.83},{"date":"2025-10-28","open":10190,"high":10480,"low":10020,"close":10360,"volume":2516373,"rsi_14":63.56,"sma_20":9495.5,"sma_60":9491.0,"sma_120":9089.33},{"date":"2025-10-29","open":10250,"high":10250,"low":8660,"close":8780,"volume":7659139,"rsi_14":38.88,"sma_20":9471.0,"sma_60":9489.0,"sma_120":9105.75},{"date":"2025-10-30","open":8420,"high":8560,"low":7810,"close":7850,"volume":4143984,"rsi_14":36.0,"sma_20":9403.5,"sma_60":9470.67,"sma_120":9114.58},{"date":"2025-10-31","open":7800,"high":7965,"low":7670,"close":7710,"volume":1321851,"rsi_14":35.86,"sma_20":9334.0,"sma_60":9433.33,"sma_120":9123.92},{"date":"2025-11-03","open":7610,"high":7690,"low":7300,"close":7360,"volume":1973808,"rsi_14":33.58,"sma_20":9237.0,"sma_60":9382.33,"sma_120":9125.33},{"date":"2025-11-04","open":7380,"high":7440,"low":7290,"close":7300,"volume":844300,"rsi_14":32.59,"sma_20":9148.0,"sma_60":9333.5,"sma_120":9126.42},{"date":"2025-11-05","open":7690,"high":7870,"low":7310,"close":7490,"volume":7521003,"rsi_14":30.12,"sma_20":9051.0,"sma_60":9286.5,"sma_120":9130.08},{"date":"2025-11-06","open":7360,"high":7560,"low":7120,"close":7130,"volume":2333105,"rsi_14":30.06,"sma_20":8917.0,"sma_60":9239.5,"sma_120":9130.83},{"date":"2025-11-07","open":7100,"high":7240,"low":6900,"close":7000,"volume":1725358,"rsi_14":20.17,"sma_20":8804.5,"sma_60":9189.67,"sma_120":9130.75},{"date":"2025-11-10","open":6720,"high":7120,"low":6720,"close":6940,"volume":1440324,"rsi_14":19.58,"sma_20":8695.0,"sma_60":9138.17,"sma_120":9129.75},{"date":"2025-11-11","open":6940,"high":6970,"low":6750,"close":6840,"volume":1975136,"rsi_14":20.04,"sma_20":8581.0,"sma_60":9082.0,"sma_120":9129.08},{"date":"2025-11-12","open":6850,"high":7060,"low":6820,"close":6920,"volume":1125893,"rsi_14":21.23,"sma_20":8468.5,"sma_60":9018.5,"sma_120":9130.83},{"date":"2025-11-13","open":6920,"high":7060,"low":6850,"close":7000,"volume":833864,"rsi_14":21.06,"sma_20":8341.0,"sma_60":8958.83,"sma_120":9132.33},{"date":"2025-11-14","open":6980,"high":7010,"low":6810,"close":6840,"volume":1053391,"rsi_14":8.94,"sma_20":8223.0,"sma_60":8898.67,"sma_120":9129.25},{"date":"2025-11-17","open":6820,"high":6870,"low":6700,"close":6800,"volume":1128644,"rsi_14":8.22,"sma_20":8072.5,"sma_60":8837.17,"sma_120":9125.25},{"date":"2025-11-18","open":6780,"high":6940,"low":6560,"close":6600,"volume":1485158,"rsi_14":12.15,"sma_20":7911.0,"sma_60":8777.67,"sma_120":9121.5},{"date":"2025-11-19","open":6600,"high":6810,"low":6550,"close":6730,"volume":1006544,"rsi_14":23.08,"sma_20":7766.5,"sma_60":8722.0,"sma_120":9118.5},{"date":"2025-11-20","open":6700,"high":7090,"low":6700,"close":7040,"volume":1127047,"rsi_14":35.11,"sma_20":7637.0,"sma_60":8678.33,"sma_120":9118.25},{"date":"2025-11-21","open":6960,"high":7050,"low":6830,"close":6980,"volume":836146,"rsi_14":40.31,"sma_20":7500.0,"sma_60":8630.83,"sma_120":9116.17},{"date":"2025-11-24","open":7050,"high":7090,"low":6850,"close":7000,"volume":741098,"rsi_14":42.19,"sma_20":7333.5,"sma_60":8578.83,"sma_120":9115.42},{"date":"2025-11-25","open":7040,"high":7270,"low":7010,"close":7180,"volume":1406623,"rsi_14":41.88,"sma_20":7174.5,"sma_60":8536.83,"sma_120":9116.17},{"date":"2025-11-26","open":7260,"high":7370,"low":7180,"close":7350,"volume":1009679,"rsi_14":56.4,"sma_20":7103.0,"sma_60":8496.33,"sma_120":9115.58},{"date":"2025-11-27","open":7350,"high":7550,"low":7320,"close":7460,"volume":1277526,"rsi_14":63.53,"sma_20":7083.5,"sma_60":8459.0,"sma_120":9115.58},{"date":"2025-11-28","open":7470,"high":7760,"low":7420,"close":7700,"volume":1583799,"rsi_14":70.21,"sma_20":7083.0,"sma_60":8432.67,"sma_120":9116.33},{"date":"2025-12-01","open":7750,"high":7760,"low":7540,"close":7570,"volume":890445,"rsi_14":69.11,"sma_20":7093.5,"sma_60":8409.67,"sma_120":9114.33},{"date":"2025-12-02","open":7560,"high":7690,"low":7500,"close":7680,"volume":709834,"rsi_14":69.59,"sma_20":7112.5,"sma_60":8389.17,"sma_120":9111.92},{"date":"2025-12-03","open":7700,"high":7900,"low":7600,"close":7770,"volume":1151062,"rsi_14":69.74,"sma_20":7126.5,"sma_60":8371.5,"sma_120":9111.42},{"date":"2025-12-04","open":7770,"high":7770,"low":7620,"close":7710,"volume":709360,"rsi_14":73.51,"sma_20":7155.5,"sma_60":8351.17,"sma_120":9110.75},{"date":"2025-12-05","open":7660,"high":7760,"low":7650,"close":7690,"volume":747975,"rsi_14":74.32,"sma_20":7190.0,"sma_60":8333.5,"sma_120":9092.58},{"date":"2025-12-08","open":7780,"high":7880,"low":7620,"close":7700,"volume":891640,"rsi_14":83.54,"sma_20":7228.0,"sma_60":8317.17,"sma_120":9068.42},{"date":"2025-12-09","open":7650,"high":7710,"low":7590,"close":7650,"volume":524052,"rsi_14":79.49,"sma_20":7268.5,"sma_60":8300.17,"sma_120":9045.83},{"date":"2025-12-10","open":7630,"high":7670,"low":7550,"close":7580,"volume":669780,"rsi_14":70.45,"sma_20":7301.5,"sma_60":8279.17,"sma_120":9020.75},{"date":"2025-12-11","open":7580,"high":7650,"low":7500,"close":7650,"volume":653708,"rsi_14":75.19,"sma_20":7334.0,"sma_60":8262.0,"sma_120":8997.5},{"date":"2025-12-12","open":7650,"high":7700,"low":7590,"close":7680,"volume":563963,"rsi_14":75.37,"sma_20":7376.0,"sma_60":8245.0,"sma_120":8972.17},{"date":"2025-12-15","open":7580,"high":7710,"low":7540,"close":7680,"volume":472888,"rsi_14":71.55,"sma_20":7420.0,"sma_60":8231.0,"sma_120":8945.67},{"date":"2025-12-16","open":7640,"high":7660,"low":7540,"close":7560,"volume":632663,"rsi_14":59.46,"sma_20":7468.0,"sma_60":8214.83,"sma_120":8921.33},{"date":"2025-12-17","open":7570,"high":7680,"low":7495,"close":7540,"volume":1060485,"rsi_14":53.92,"sma_20":7508.5,"sma_60":8195.67,"sma_120":8889.75},{"date":"2025-12-18","open":7520,"high":7600,"low":7310,"close":7430,"volume":1181292,"rsi_14":34.83,"sma_20":7528.0,"sma_60":8174.67,"sma_120":8857.25},{"date":"2025-12-19","open":7440,"high":7580,"low":7350,"close":7530,"volume":808906,"rsi_14":47.67,"sma_20":7555.5,"sma_60":8154.5,"sma_120":8832.92},{"date":"2025-12-22","open":7580,"high":7980,"low":7580,"close":7820,"volume":2017688,"rsi_14":56.73,"sma_20":7596.5,"sma_60":8133.33,"sma_120":8811.42},{"date":"2025-12-23","open":7820,"high":7830,"low":7620,"close":7670,"volume":817604,"rsi_14":45.45,"sma_20":7621.0,"sma_60":8097.0,"sma_120":8788.83},{"date":"2025-12-24","open":7670,"high":7690,"low":7560,"close":7660,"volume":576440,"rsi_14":47.62,"sma_20":7636.5,"sma_60":8070.17,"sma_120":8762.83},{"date":"2025-12-26","open":7600,"high":7670,"low":7350,"close":7370,"volume":981554,"rsi_14":37.88,"sma_20":7632.0,"sma_60":8039.67,"sma_120":8736.25},{"date":"2025-12-29","open":7370,"high":7800,"low":7310,"close":7730,"volume":1240380,"rsi_14":50.9,"sma_20":7633.5,"sma_60":8016.83,"sma_120":8719.75},{"date":"2025-12-30","open":7650,"high":7840,"low":7640,"close":7800,"volume":679552,"rsi_14":54.44,"sma_20":7645.0,"sma_60":7991.83,"sma_120":8707.67},{"date":"2026-01-02","open":7840,"high":8370,"low":7800,"close":8360,"volume":1947780,"rsi_14":67.89,"sma_20":7679.0,"sma_60":7979.83,"sma_120":8699.75},{"date":"2026-01-05","open":8160,"high":8160,"low":7870,"close":7950,"volume":1332467,"rsi_14":55.95,"sma_20":7688.0,"sma_60":7955.17,"sma_120":8686.0},{"date":"2026-01-06","open":8000,"high":8010,"low":7750,"close":7780,"volume":733702,"rsi_14":51.88,"sma_20":7691.5,"sma_60":7921.33,"sma_120":8672.08},{"date":"2026-01-07","open":7760,"high":7780,"low":7540,"close":7650,"volume":594906,"rsi_14":49.46,"sma_20":7689.5,"sma_60":7894.67,"sma_120":8655.0},{"date":"2026-01-08","open":7650,"high":7860,"low":7560,"close":7770,"volume":629550,"rsi_14":53.76,"sma_20":7693.0,"sma_60":7872.0,"sma_120":8638.08},{"date":"2026-01-09","open":7870,"high":7940,"low":7760,"close":7860,"volume":387889,"rsi_14":55.59,"sma_20":7703.5,"sma_60":7851.0,"sma_120":8622.75},{"date":"2026-01-12","open":7860,"high":8040,"low":7790,"close":8020,"volume":666285,"rsi_14":60.14,"sma_20":7725.5,"sma_60":7831.83,"sma_120":8610.08},{"date":"2026-01-13","open":8060,"high":8130,"low":7910,"close":8020,"volume":470849,"rsi_14":58.72,"sma_20":7744.0,"sma_60":7806.33,"sma_120":8599.25},{"date":"2026-01-14","open":7940,"high":8060,"low":7860,"close":8020,"volume":409873,"rsi_14":53.97,"sma_20":7761.0,"sma_60":7786.67,"sma_120":8588.83},{"date":"2026-01-15","open":7810,"high":7880,"low":7670,"close":7790,"volume":2668501,"rsi_14":52.31,"sma_20":7766.5,"sma_60":7753.0,"sma_120":8576.08},{"date":"2026-01-16","open":7850,"high":8120,"low":7840,"close":7890,"volume":667779,"rsi_14":54.28,"sma_20":7783.0,"sma_60":7720.67,"sma_120":8565.67},{"date":"2026-01-19","open":7800,"high":8010,"low":7780,"close":7860,"volume":550336,"rsi_14":53.14,"sma_20":7822.0,"sma_60":7662.33,"sma_120":8554.5},{"date":"2026-01-20","open":7840,"high":8010,"low":7710,"close":7960,"volume":692541,"rsi_14":53.81,"sma_20":7843.5,"sma_60":7633.0,"sma_120":8544.92},{"date":"2026-01-21","open":7900,"high":7950,"low":7690,"close":7770,"volume":848852,"rsi_14":32.95,"sma_20":7841.0,"sma_60":7590.33,"sma_120":8536.17},{"date":"2026-01-22","open":7750,"high":7850,"low":7710,"close":7790,"volume":642391,"rsi_14":44.03,"sma_20":7847.0,"sma_60":7547.5,"sma_120":8526.0},{"date":"2026-01-23","open":7810,"high":7920,"low":7730,"close":7900,"volume":899867,"rsi_14":54.69,"sma_20":7859.0,"sma_60":7532.83,"sma_120":8519.33},{"date":"2026-01-26","open":8030,"high":8230,"low":7990,"close":8230,"volume":1683303,"rsi_14":69.59,"sma_20":7902.0,"sma_60":7539.17,"sma_120":8513.75},{"date":"2026-01-27","open":8160,"high":8310,"low":8060,"close":8090,"volume":1028698,"rsi_14":60.67,"sma_20":7920.0,"sma_60":7545.5,"sma_120":8506.58},{"date":"2026-01-28","open":8090,"high":8180,"low":7980,"close":8160,"volume":1152643,"rsi_14":60.14,"sma_20":7938.0,"sma_60":7558.83,"sma_120":8491.67},{"date":"2026-01-29","open":8200,"high":8360,"low":8060,"close":8280,"volume":1471036,"rsi_14":59.03,"sma_20":7934.0,"sma_60":7575.17,"sma_120":8473.83},{"date":"2026-01-30","open":8340,"high":8530,"low":8200,"close":8410,"volume":1434441,"rsi_14":62.42,"sma_20":7957.0,"sma_60":7590.5,"sma_120":8458.67},{"date":"2026-02-02","open":8170,"high":8210,"low":7800,"close":7940,"volume":1023375,"rsi_14":48.04,"sma_20":7965.0,"sma_60":7604.0,"sma_120":8438.92},{"date":"2026-02-03","open":8020,"high":8370,"low":8020,"close":8250,"volume":877817,"rsi_14":60.85,"sma_20":7995.0,"sma_60":7624.83,"sma_120":8424.75},{"date":"2026-02-04","open":8200,"high":8280,"low":8150,"close":8240,"volume":495366,"rsi_14":58.62,"sma_20":8018.5,"sma_60":7630.67,"sma_120":8410.17},{"date":"2026-02-05","open":8120,"high":8370,"low":8020,"close":8030,"volume":887251,"rsi_14":53.12,"sma_20":8027.0,"sma_60":7648.83,"sma_120":8393.5},{"date":"2026-02-06","open":7840,"high":8940,"low":7670,"close":8900,"volume":7194765,"rsi_14":66.88,"sma_20":8071.0,"sma_60":7683.17,"sma_120":8382.58},{"date":"2026-02-09","open":8550,"high":8600,"low":8370,"close":8450,"volume":2206722,"rsi_14":57.14,"sma_20":8092.5,"sma_60":7708.67,"sma_120":8363.58},{"date":"2026-02-10","open":8420,"high":8610,"low":8350,"close":8560,"volume":1537181,"rsi_14":61.79,"sma_20":8119.5,"sma_60":7734.67,"sma_120":8346.75},{"date":"2026-02-11","open":8680,"high":8700,"low":8510,"close":8550,"volume":826700,"rsi_14":61.38,"sma_20":8157.5,"sma_60":7763.17,"sma_120":8330.92},{"date":"2026-02-12","open":8560,"high":8650,"low":8440,"close":8540,"volume":1098517,"rsi_14":59.88,"sma_20":8190.0,"sma_60":7792.17,"sma_120":8314.67},{"date":"2026-02-13","open":8600,"high":8880,"low":8530,"close":8590,"volume":3343977,"rsi_14":56.08,"sma_20":8225.0,"sma_60":7825.33,"sma_120":8301.5},{"date":"2026-02-19","open":8750,"high":9050,"low":8570,"close":8880,"volume":3886467,"rsi_14":62.7,"sma_20":8276.0,"sma_60":7861.17,"sma_120":8291.58},{"date":"2026-02-20","open":8830,"high":9080,"low":8760,"close":8800,"volume":2075593,"rsi_14":60.26,"sma_20":8318.0,"sma_60":7890.5,"sma_120":8284.42},{"date":"2026-02-23","open":8890,"high":9220,"low":8800,"close":8860,"volume":2646417,"rsi_14":59.48,"sma_20":8372.5,"sma_60":7921.83,"sma_120":8276.33},{"date":"2026-02-24","open":8810,"high":8850,"low":8700,"close":8790,"volume":1167453,"rsi_14":56.33,"sma_20":8422.5,"sma_60":7951.67,"sma_120":8265.25},{"date":"2026-02-25","open":8830,"high":8850,"low":8570,"close":8610,"volume":1510639,"rsi_14":62.36,"sma_20":8458.0,"sma_60":7975.5,"sma_120":8256.17},{"date":"2026-02-26","open":8570,"high":8570,"low":8020,"close":8200,"volume":3521126,"rsi_14":49.11,"sma_20":8460.0,"sma_60":8097.33,"sma_120":7766.42},{"date":"2026-02-27","open":8370,"high":8820,"low":8360,"close":8600,"volume":4028507,"rsi_14":55.62,"sma_20":8482.0,"sma_60":8008.67,"sma_120":8233.83},{"date":"2026-03-03","open":8270,"high":8860,"low":8210,"close":8210,"volume":3364144,"rsi_14":52.66,"sma_20":8484.5,"sma_60":8017.17,"sma_120":8224.92},{"date":"2026-03-04","open":8060,"high":8150,"low":7120,"close":7120,"volume":3833516,"rsi_14":25.28,"sma_20":8426.5,"sma_60":8009.67,"sma_120":8209.67},{"date":"2026-03-05","open":7650,"high":8390,"low":7610,"close":8130,"volume":2637698,"rsi_14":46.15,"sma_20":8412.5,"sma_60":8017.17,"sma_120":8203.17},{"date":"2026-03-06","open":8010,"high":8470,"low":8010,"close":8370,"volume":1359972,"rsi_14":47.79,"sma_20":8434.0,"sma_60":8027.17,"sma_120":8199.33},{"date":"2026-03-09","open":7940,"high":7980,"low":7560,"close":7900,"volume":1600452,"rsi_14":43.16,"sma_20":8416.5,"sma_60":8030.33,"sma_120":8190.75},{"date":"2026-03-10","open":8260,"high":8480,"low":8170,"close":8360,"volume":1875107,"rsi_14":48.27,"sma_20":8422.5,"sma_60":8041.5,"sma_120":8187.5},{"date":"2026-03-11","open":8420,"high":8420,"low":8030,"close":8120,"volume":1533781,"rsi_14":45.64,"sma_20":8427.0,"sma_60":8048.5,"sma_120":8182.83},{"date":"2026-03-12","open":8030,"high":8260,"low":7970,"close":8110,"volume":1025804,"rsi_14":42.47,"sma_20":8387.5,"sma_60":8056.17,"sma_120":8178.17},{"date":"2026-03-13","open":7990,"high":8390,"low":7900,"close":8270,"volume":1117443,"rsi_14":44.89,"sma_20":8378.5,"sma_60":8067.67,"sma_120":8173.42},{"date":"2026-03-16","open":8340,"high":8340,"low":7670,"close":7800,"volume":1831713,"rsi_14":40.54,"sma_20":8340.5,"sma_60":8133.67,"sma_120":7881.83},{"date":"2026-03-17","open":7790,"high":7830,"low":7560,"close":7560,"volume":1678414,"rsi_14":39.34,"sma_20":8291.0,"sma_60":8068.17,"sma_120":8156.58},{"date":"2026-03-18","open":7630,"high":7890,"low":7630,"close":7840,"volume":1149363,"rsi_14":43.44,"sma_20":8256.0,"sma_60":8070.83,"sma_120":8150.92},{"date":"2026-03-19","open":7650,"high":7705,"low":7290,"close":7370,"volume":2299365,"rsi_14":43.0,"sma_20":8195.0,"sma_60":8067.67,"sma_120":8141.25},{"date":"2026-03-20","open":7370,"high":7550,"low":7350,"close":7450,"volume":790885,"rsi_14":39.75,"sma_20":8123.5,"sma_60":8066.17,"sma_120":8130.92},{"date":"2026-03-23","open":7190,"high":7200,"low":6700,"close":6740,"volume":2842491,"rsi_14":37.61,"sma_20":8020.5,"sma_60":8054.67,"sma_120":8114.67},{"date":"2026-03-24","open":6960,"high":7000,"low":6770,"close":6890,"volume":885321,"rsi_14":47.7,"sma_20":7922.0,"sma_60":8044.0,"sma_120":8099.25},{"date":"2026-03-25","open":6910,"high":7080,"low":6910,"close":7030,"volume":794231,"rsi_14":36.65,"sma_20":7834.0,"sma_60":8030.83,"sma_120":8082.08},{"date":"2026-03-26","open":7100,"high":7180,"low":6960,"close":6990,"volume":703256,"rsi_14":32.4,"sma_20":7753.0,"sma_60":8019.5,"sma_120":8058.25},{"date":"2026-03-27","open":6860,"high":7060,"low":6800,"close":7020,"volume":578348,"rsi_14":37.36,"sma_20":7694.0,"sma_60":8008.83,"sma_120":8039.5},{"date":"2026-03-30","open":6750,"high":6780,"low":6630,"close":6690,"volume":1073413,"rsi_14":25.07,"sma_20":7598.5,"sma_60":7997.5,"sma_120":8018.58},{"date":"2026-03-31","open":6630,"high":6790,"low":6540,"close":6650,"volume":692012,"rsi_14":26.67,"sma_20":7520.5,"sma_60":7979.5,"sma_120":7998.17},{"date":"2026-04-01","open":6890,"high":7120,"low":6890,"close":7100,"volume":842252,"rsi_14":36.11,"sma_20":7520.0,"sma_60":7968.0,"sma_120":7979.92},{"date":"2026-04-02","open":7130,"high":7170,"low":6670,"close":6770,"volume":1065467,"rsi_14":30.16,"sma_20":7452.0,"sma_60":7941.5,"sma_120":7960.67},{"date":"2026-04-03","open":6940,"high":6940,"low":6670,"close":6690,"volume":646691,"rsi_14":33.63,"sma_20":7368.0,"sma_60":7920.5,"sma_120":7937.83},{"date":"2026-04-06","open":6690,"high":6740,"low":6590,"close":6700,"volume":527963,"rsi_14":36.39,"sma_20":7308.0,"sma_60":7902.5,"sma_120":7911.92},{"date":"2026-04-07","open":6940,"high":7250,"low":6780,"close":6890,"volume":1645277,"rsi_14":34.53,"sma_20":7234.5,"sma_60":7889.83,"sma_120":7892.25},{"date":"2026-04-08","open":7200,"high":7360,"low":7080,"close":7190,"volume":1662862,"rsi_14":46.9,"sma_20":7188.0,"sma_60":7880.17,"sma_120":7876.08},{"date":"2026-04-09","open":7290,"high":7350,"low":7060,"close":7260,"volume":1347943,"rsi_14":46.71,"sma_20":7145.5,"sma_60":7870.17,"sma_120":7860.58},{"date":"2026-04-10","open":7270,"high":7650,"low":7240,"close":7420,"volume":1908756,"rsi_14":64.53,"sma_20":7103.0,"sma_60":7860.17,"sma_120":7846.0},{"date":"2026-04-13","open":7230,"high":7230,"low":7040,"close":7060,"volume":1016507,"rsi_14":53.33,"sma_20":7066.0,"sma_60":7844.17,"sma_120":7825.25},{"date":"2026-04-14","open":7180,"high":7250,"low":7100,"close":7110,"volume":873985,"rsi_14":51.63,"sma_20":7043.5,"sma_60":7829.0,"sma_120":7807.83},{"date":"2026-04-15","open":7250,"high":7480,"low":7190,"close":7440,"volume":1052340,"rsi_14":58.18,"sma_20":7023.5,"sma_60":7823.17,"sma_120":7788.08},{"date":"2026-04-16","open":7460,"high":7640,"low":7420,"close":7620,"volume":919676,"rsi_14":60.34,"sma_20":7036.0,"sma_60":7818.67,"sma_120":7769.67},{"date":"2026-04-17","open":7600,"high":7670,"low":7550,"close":7640,"volume":660432,"rsi_14":68.34,"sma_20":7045.5,"sma_60":7815.0,"sma_120":7753.17},{"date":"2026-04-20","open":7500,"high":7500,"low":7300,"close":7320,"volume":913965,"rsi_14":61.67,"sma_20":7074.5,"sma_60":7804.33,"sma_120":7733.92},{"date":"2026-04-21","open":7400,"high":7400,"low":7280,"close":7370,"volume":643515,"rsi_14":55.28,"sma_20":7098.5,"sma_60":7797.67,"sma_120":7714.33},{"date":"2026-04-22","open":7280,"high":7280,"low":7060,"close":7200,"volume":973135,"rsi_14":59.39,"sma_20":7107.0,"sma_60":7787.83,"sma_120":7688.25},{"date":"2026-04-23","open":7250,"high":7290,"low":7070,"close":7170,"volume":767909,"rsi_14":60.71,"sma_20":7116.0,"sma_60":7775.67,"sma_120":7661.67},{"date":"2026-04-24","open":7120,"high":7190,"low":7060,"close":7070,"volume":834025,"rsi_14":57.94,"sma_20":7118.5,"sma_60":7756.33,"sma_120":7647.42},{"date":"2026-04-27","open":7110,"high":7170,"low":7050,"close":7150,"volume":766917,"rsi_14":55.86,"sma_20":7141.5,"sma_60":7740.67,"sma_120":7641.58},{"date":"2026-04-28","open":7140,"high":7170,"low":7060,"close":7080,"volume":612942,"rsi_14":47.24,"sma_20":7163.0,"sma_60":7722.67,"sma_120":7636.33},{"date":"2026-04-29","open":7100,"high":7230,"low":7050,"close":7190,"volume":603175,"rsi_14":48.28,"sma_20":7167.0,"sma_60":7704.5,"sma_120":7770.0},{"date":"2026-04-30","open":7170,"high":7200,"low":7010,"close":7060,"volume":817161,"rsi_14":48.43,"sma_20":7235.0,"sma_60":7047.0,"sma_120":7500.92},{"date":"2026-05-04","open":7310,"high":7730,"low":7310,"close":7640,"volume":3021403,"rsi_14":63.06,"sma_20":7229.0,"sma_60":7677.0,"sma_120":7634.17},{"date":"2026-05-06","open":7720,"high":7730,"low":7260,"close":7450,"volume":1862539,"rsi_14":57.2,"sma_20":7266.5,"sma_60":7663.67,"sma_120":7636.83},{"date":"2026-05-07","open":7530,"high":7750,"low":7460,"close":7580,"volume":1346941,"rsi_14":53.24,"sma_20":7301.0,"sma_60":7652.67,"sma_120":7641.67},{"date":"2026-05-08","open":7430,"high":7580,"low":7370,"close":7410,"volume":1006180,"rsi_14":45.12,"sma_20":7312.0,"sma_60":7642.33,"sma_120":7645.58},{"date":"2026-05-11","open":7300,"high":7300,"low":6660,"close":6690,"volume":2777056,"rsi_14":33.33,"sma_20":7283.5,"sma_60":7605.5,"sma_120":7644.33},{"date":"2026-05-12","open":6710,"high":6780,"low":6300,"close":6610,"volume":2232563,"rsi_14":36.4,"sma_20":7243.0,"sma_60":7574.83,"sma_120":7641.75},{"date":"2026-05-13","open":6520,"high":6730,"low":6400,"close":6520,"volume":1042077,"rsi_14":33.96,"sma_20":7216.0,"sma_60":7540.83,"sma_120":7637.75},{"date":"2026-05-14","open":6520,"high":6650,"low":6440,"close":6560,"volume":1104046,"rsi_14":37.3,"sma_20":7188.5,"sma_60":7507.67,"sma_120":7635.42},{"date":"2026-05-15","open":6480,"high":6480,"low":5740,"close":5870,"volume":3375595,"rsi_14":29.56,"sma_20":7110.0,"sma_60":7463.17,"sma_120":7627.67},{"date":"2026-05-18","open":5740,"high":5810,"low":5450,"close":5550,"volume":1763060,"rsi_14":27.65,"sma_20":7006.5,"sma_60":7412.5,"sma_120":7618.92},{"date":"2026-05-19","open":5540,"high":5810,"low":5400,"close":5510,"volume":947082,"rsi_14":25.6,"sma_20":6900.0,"sma_60":7356.33,"sma_120":7608.75},{"date":"2026-05-20","open":5500,"high":5520,"low":5240,"close":5350,"volume":959870,"rsi_14":24.93,"sma_20":6801.5,"sma_60":7298.83,"sma_120":7594.67},{"date":"2026-05-21","open":5470,"high":5620,"low":5400,"close":5400,"volume":992690,"rsi_14":23.6,"sma_20":6703.0,"sma_60":7241.17,"sma_120":7581.5},{"date":"2026-05-22","open":5500,"high":5760,"low":5480,"close":5670,"volume":868750,"rsi_14":30.31,"sma_20":6626.5,"sma_60":7189.17,"sma_120":7570.42},{"date":"2026-05-26","open":5730,"high":5790,"low":5280,"close":5320,"volume":1762355,"rsi_14":14.85,"sma_20":6534.0,"sma_60":7134.33,"sma_120":7554.92},{"date":"2026-05-27","open":5320,"high":5340,"low":5050,"close":5120,"volume":1403182,"rsi_14":14.8,"sma_20":6436.5,"sma_60":7083.0,"sma_120":7536.33},{"date":"2026-05-28","open":5120,"high":5170,"low":4940,"close":5100,"volume":1188109,"rsi_14":11.25,"sma_20":6334.0,"sma_60":7024.67,"sma_120":7516.67},{"date":"2026-05-29","open":5060,"high":5140,"low":4900,"close":5000,"volume":1307676,"rsi_14":11.5,"sma_20":6230.0,"sma_60":6971.17,"sma_120":7494.17},{"date":"2026-06-01","open":5010,"high":5020,"low":4780,"close":4980,"volume":1053158,"rsi_14":14.81,"sma_20":6119.5,"sma_60":6935.5,"sma_120":7472.58},{"date":"2026-06-02","open":4930,"high":4935,"low":4790,"close":4850,"volume":996797,"rsi_14":14.52,"sma_20":6009.0,"sma_60":6880.83,"sma_120":7449.0},{"date":"2026-06-04","open":4840,"high":5000,"low":4800,"close":4885,"volume":594144,"rsi_14":16.29,"sma_20":5871.25,"sma_60":6822.75,"sma_120":7424.96},{"date":"2026-06-05","open":4885,"high":5040,"low":4685,"close":4795,"volume":1248119,"rsi_14":14.34,"sma_20":5738.5,"sma_60":6771.0,"sma_120":7400.67},{"date":"2026-06-08","open":4550,"high":4605,"low":4390,"close":4445,"volume":1020003,"rsi_14":16.63,"sma_20":5581.75,"sma_60":6705.75,"sma_120":7373.62},{"date":"2026-06-09","open":4445,"high":4645,"low":4445,"close":4465,"volume":996089,"rsi_14":20.44,"sma_20":5434.5,"sma_60":6644.83,"sma_120":7346.67},{"date":"2026-06-10","open":4385,"high":4515,"low":4275,"close":4360,"volume":948935,"rsi_14":19.74,"sma_20":5318.0,"sma_60":6582.33,"sma_120":7319.25},{"date":"2026-06-11","open":4295,"high":4565,"low":4230,"close":4565,"volume":968007,"rsi_14":29.82,"sma_20":5215.75,"sma_60":6520.58,"sma_120":7294.12},{"date":"2026-06-12","open":4590,"high":4780,"low":4565,"close":4620,"volume":678607,"rsi_14":30.0,"sma_20":5120.75,"sma_60":6467.58,"sma_120":7268.88},{"date":"2026-06-15","open":5000,"high":5220,"low":4930,"close":5070,"volume":2403644,"rsi_14":35.92,"sma_20":5046.25,"sma_60":6426.08,"sma_120":7247.12},{"date":"2026-06-16","open":5000,"high":5250,"low":4885,"close":5130,"volume":1216967,"rsi_14":44.84,"sma_20":5009.25,"sma_60":6380.92,"sma_120":7225.88},{"date":"2026-06-17","open":5180,"high":5540,"low":5080,"close":5190,"volume":1570180,"rsi_14":60.93,"sma_20":4911.25,"sma_60":6187.08,"sma_120":7103.29},{"date":"2026-06-18","open":5250,"high":5390,"low":5000,"close":5190,"volume":947380,"rsi_14":52.68,"sma_20":4975.25,"sma_60":6306.92,"sma_120":7186.54},{"date":"2026-06-19","open":5130,"high":5180,"low":4750,"close":4930,"volume":1408931,"rsi_14":48.1,"sma_20":4954.25,"sma_60":6276.75,"sma_120":7165.71},{"date":"2026-06-22","open":4895,"high":4895,"low":4600,"close":4670,"volume":1003390,"rsi_14":42.55,"sma_20":4917.75,"sma_60":6239.75,"sma_120":7141.88},{"date":"2026-06-23","open":4630,"high":4740,"low":4260,"close":4275,"volume":1048671,"rsi_14":37.74,"sma_20":4848.0,"sma_60":6193.83,"sma_120":7112.33},{"date":"2026-06-24","open":4275,"high":4400,"low":4125,"close":4200,"volume":842738,"rsi_14":35.64,"sma_20":4792.0,"sma_60":6147.33,"sma_120":7083.42},{"date":"2026-06-25","open":4205,"high":4340,"low":4100,"close":4100,"volume":696997,"rsi_14":35.49,"sma_20":4741.0,"sma_60":6098.67,"sma_120":7053.75},{"date":"2026-06-26","open":4070,"high":4085,"low":3900,"close":3920,"volume":922309,"rsi_14":38.2,"sma_20":4682.0,"sma_60":6052.5,"sma_120":7025.0},{"date":"2026-06-29","open":3920,"high":4250,"low":3920,"close":4225,"volume":590084,"rsi_14":45.22,"sma_20":4643.25,"sma_60":6012.08,"sma_120":6995.79},{"date":"2026-06-30","open":4185,"high":4270,"low":4005,"close":4060,"volume":458720,"rsi_14":44.16,"sma_20":4597.25,"sma_60":5961.25,"sma_120":6964.62},{"date":"2026-07-01","open":4040,"high":4170,"low":3955,"close":4045,"volume":486803,"rsi_14":39.08,"sma_20":4557.0,"sma_60":5915.83,"sma_120":6928.67},{"date":"2026-07-02","open":3980,"high":4170,"low":3900,"close":3990,"volume":801985,"rsi_14":36.76,"sma_20":4512.25,"sma_60":5870.83,"sma_120":6895.67},{"date":"2026-07-03","open":3990,"high":4045,"low":3835,"close":3975,"volume":768192,"rsi_14":21.85,"sma_20":4471.25,"sma_60":5825.42,"sma_120":6863.96},{"date":"2026-07-06","open":3975,"high":4050,"low":3880,"close":3970,"volume":399691,"rsi_14":19.31,"sma_20":4447.5,"sma_60":5776.75,"sma_120":6833.29},{"date":"2026-07-07","open":3900,"high":4285,"low":3890,"close":3995,"volume":640725,"rsi_14":17.79,"sma_20":4424.0,"sma_60":5723.5,"sma_120":6801.83},{"date":"2026-07-08","open":3920,"high":4000,"low":3805,"close":3835,"volume":715721,"rsi_14":16.38,"sma_20":4397.75,"sma_60":5666.42,"sma_120":6768.29},{"date":"2026-07-09","open":3800,"high":3920,"low":3695,"close":3735,"volume":708218,"rsi_14":17.79,"sma_20":4356.25,"sma_60":5605.0,"sma_120":6732.58},{"date":"2026-07-10","open":3770,"high":4045,"low":3770,"close":3970,"volume":638415,"rsi_14":30.87,"sma_20":4323.75,"sma_60":5553.5,"sma_120":6698.83},{"date":"2026-07-13","open":3970,"high":4155,"low":3865,"close":3900,"volume":582185,"rsi_14":37.54,"sma_20":4265.25,"sma_60":5500.0,"sma_120":6664.5},{"date":"2026-07-14","open":3885,"high":3935,"low":3725,"close":3780,"volume":626282,"rsi_14":36.45,"sma_20":4197.75,"sma_60":5439.0,"sma_120":6631.08},{"date":"2026-07-15","open":3820,"high":3990,"low":3740,"close":3790,"volume":545530,"rsi_14":39.38,"sma_20":4127.75,"sma_60":5375.17,"sma_120":6596.92},{"date":"2026-07-16","open":3750,"high":3990,"low":3700,"close":3810,"volume":612960,"rsi_14":45.77,"sma_20":4058.75,"sma_60":5311.33,"sma_120":6563.17},{"date":"2026-07-20","open":3770,"high":3800,"low":3640,"close":3715,"volume":544342,"rsi_14":26.61,"sma_20":3998.0,"sma_60":5251.25,"sma_120":6527.79},{"date":"2026-07-21","open":3670,"high":3785,"low":3625,"close":3685,"volume":462337,"rsi_14":30.37,"sma_20":3948.75,"sma_60":5189.83,"sma_120":6493.75},{"date":"2026-07-22","open":3695,"high":3760,"low":3595,"close":3600,"volume":651399,"rsi_14":28.29,"sma_20":3915.0,"sma_60":5129.83,"sma_120":6458.83},{"date":"2026-07-23","open":3595,"high":3770,"low":3595,"close":3770,"volume":444453,"rsi_14":40.35,"sma_20":3893.5,"sma_60":5073.17,"sma_120":6424.42},{"date":"2026-07-24","open":3660,"high":3800,"low":3645,"close":3650,"volume":415677,"rsi_14":36.95,"sma_20":3871.0,"sma_60":5016.17,"sma_120":6386.25},{"date":"2026-07-27","open":3720,"high":3820,"low":3650,"close":3680,"volume":463628,"rsi_14":38.58,"sma_20":3859.0,"sma_60":4958.33,"sma_120":6349.5},{"date":"2026-07-28","open":3570,"high":3640,"low":3475,"close":3525,"volume":653809,"rsi_14":33.21,"sma_20":3824.0,"sma_60":4899.08,"sma_120":6310.88},{"date":"2026-07-29","open":3525,"high":3605,"low":3200,"close":3360,"volume":1116460,"rsi_14":33.1,"sma_20":3789.0,"sma_60":4835.25,"sma_120":6269.88},{"date":"2026-07-30","open":3150,"high":3555,"low":3150,"close":3345,"volume":864601,"rsi_14":35.23,"sma_20":3754.0,"sma_60":4773.33,"sma_120":6227.67},{"date":"2026-07-31","open":3420,"high":3595,"low":3420,"close":3580,"volume":664246,"rsi_14":35.23,"sma_20":3733.5,"sma_60":4705.67,"sma_120":6191.33},{"date":"2026-08-03","open":3520,"high":3735,"low":3480,"close":3600,"volume":584255,"rsi_14":38.19,"sma_20":3714.75,"sma_60":4641.5,"sma_120":6152.58},{"date":"2026-08-04","open":3620,"high":3830,"low":3620,"close":3810,"volume":681510,"rsi_14":51.1,"sma_20":3706.75,"sma_60":4578.67,"sma_120":6115.67},{"date":"2026-08-05","open":3855,"high":3940,"low":3810,"close":3860,"volume":471790,"rsi_14":52.5,"sma_20":3700.0,"sma_60":4519.5,"sma_120":6080.92},{"date":"2026-08-06","open":3830,"high":3955,"low":3815,"close":3895,"volume":481261,"rsi_14":53.0,"sma_20":3703.0,"sma_60":4472.92,"sma_120":6039.21},{"date":"2026-08-07","open":3865,"high":3995,"low":3770,"close":3900,"volume":471967,"rsi_14":56.98,"sma_20":3711.25,"sma_60":4427.75,"sma_120":6001.29},{"date":"2026-08-10","open":3925,"high":3980,"low":3855,"close":3965,"volume":380354,"rsi_14":60.29,"sma_20":3711.0,"sma_60":4385.17,"sma_120":5963.0},{"date":"2026-08-11","open":3925,"high":4035,"low":3880,"close":4015,"volume":621666,"rsi_14":65.66,"sma_20":3716.75,"sma_60":4342.75,"sma_120":5925.21},{"date":"2026-08-12","open":3985,"high":4020,"low":3950,"close":3970,"volume":384107,"rsi_14":58.33,"sma_20":3726.25,"sma_60":4311.08,"sma_120":5887.12},{"date":"2026-08-13","open":3980,"high":4020,"low":3890,"close":3910,"volume":429650,"rsi_14":61.4,"sma_20":3732.25,"sma_60":4283.75,"sma_120":5848.12},{"date":"2026-08-14","open":3920,"high":4070,"low":3870,"close":3950,"volume":467140,"rsi_14":61.74,"sma_20":3739.25,"sma_60":4257.75,"sma_120":5807.04},{"date":"2026-08-18","open":4690,"high":5130,"low":4380,"close":4500,"volume":21304039,"rsi_14":81.55,"sma_20":3778.5,"sma_60":4243.58,"sma_120":5771.21},{"date":"2026-08-19","open":4880,"high":5740,"low":4750,"close":5350,"volume":47974769,"rsi_14":94.62,"sma_20":3861.75,"sma_60":4242.75,"sma_120":5741.96},{"date":"2026-08-20","open":5130,"high":5480,"low":5040,"close":5220,"volume":11442006,"rsi_14":89.98,"sma_20":3942.75,"sma_60":4235.25,"sma_120":5712.21},{"date":"2026-08-21","open":5150,"high":6050,"low":4995,"close":5510,"volume":26060871,"rsi_14":90.21,"sma_20":4029.75,"sma_60":4238.42,"sma_120":5686.38},{"date":"2026-08-24","open":5450,"high":5470,"low":4950,"close":5100,"volume":5183300,"rsi_14":76.88,"sma_20":4102.25,"sma_60":4238.08,"sma_120":5660.54},{"date":"2026-08-25","open":5210,"high":5430,"low":5000,"close":5090,"volume":4704989,"rsi_14":74.71,"sma_20":4172.75,"sma_60":4237.92,"sma_120":5631.29},{"date":"2026-08-26","open":5100,"high":5280,"low":5020,"close":5240,"volume":2537757,"rsi_14":75.65,"sma_20":4258.5,"sma_60":4241.92,"sma_120":5606.54},{"date":"2026-08-27","open":5120,"high":5380,"low":5100,"close":5180,"volume":1934981,"rsi_14":73.66,"sma_20":4349.5,"sma_60":4245.25,"sma_120":5590.38},{"date":"2026-08-28","open":5150,"high":5320,"low":5030,"close":5270,"volume":1968556,"rsi_14":74.46,"sma_20":4445.75,"sma_60":4252.25,"sma_120":5566.54},{"date":"2026-08-31","open":5400,"high":5410,"low":5070,"close":5150,"volume":2530427,"rsi_14":70.75,"sma_20":4524.25,"sma_60":4256.67,"sma_120":5539.71},{"date":"2026-09-01","open":5130,"high":5540,"low":5020,"close":5340,"volume":9783548,"rsi_14":72.12,"sma_20":4611.25,"sma_60":4265.75,"sma_120":5518.38},{"date":"2026-09-02","open":5350,"high":5780,"low":5310,"close":5310,"volume":8836264,"rsi_14":72.48,"sma_20":4686.25,"sma_60":4280.17,"sma_120":5492.96},{"date":"2026-09-03","open":5330,"high":5490,"low":5250,"close":5400,"volume":3156238,"rsi_14":74.75,"sma_20":4763.25,"sma_60":4295.75,"sma_120":5470.29},{"date":"2026-09-04","open":5420,"high":5790,"low":5370,"close":5710,"volume":6911359,"rsi_14":76.83,"sma_20":4854.0,"sma_60":4318.25,"sma_120":5450.29},{"date":"2026-09-07","open":5640,"high":5650,"low":5270,"close":5470,"volume":4206235,"rsi_14":66.33,"sma_20":4932.5,"sma_60":4333.33,"sma_120":5426.96},{"date":"2026-09-08","open":5350,"high":5450,"low":5090,"close":5130,"volume":2647697,"rsi_14":45.53,"sma_20":4990.75,"sma_60":4341.83,"sma_120":5404.71},{"date":"2026-09-09","open":5100,"high":5320,"low":5090,"close":5220,"volume":1617867,"rsi_14":50.0,"sma_20":5051.0,"sma_60":4344.33,"sma_120":5385.21},{"date":"2026-09-10","open":5190,"high":5260,"low":5080,"close":5240,"volume":1614776,"rsi_14":43.72,"sma_20":5114.5,"sma_60":4346.17,"sma_120":5363.54},{"date":"2026-09-11","open":5130,"high":5460,"low":5130,"close":5370,"volume":2272139,"rsi_14":57.22,"sma_20":5187.5,"sma_60":4349.17,"sma_120":5346.88},{"date":"2026-09-14","open":5260,"high":5280,"low":4970,"close":5000,"volume":2109861,"rsi_14":47.98,"sma_20":5240.0,"sma_60":4346.0,"sma_120":5326.46},{"date":"2026-09-15","open":5020,"high":5230,"low":5000,"close":5200,"volume":1144695,"rsi_14":49.12,"sma_20":5275.0,"sma_60":4350.5,"sma_120":5313.62},{"date":"2026-09-16","open":5170,"high":5200,"low":5050,"close":5070,"volume":730364,"rsi_14":47.66,"sma_20":5261.0,"sma_60":4357.17,"sma_120":5298.46},{"date":"2026-09-17","open":5110,"high":5190,"low":5080,"close":5170,"volume":701360,"rsi_14":47.88,"sma_20":5258.5,"sma_60":4372.08,"sma_120":5282.96},{"date":"2026-09-18","open":5240,"high":5290,"low":5100,"close":5160,"volume":1445487,"rsi_14":50.22,"sma_20":5241.0,"sma_60":4388.08,"sma_120":5267.71},{"date":"2026-09-21","open":5120,"high":5460,"low":5100,"close":5240,"volume":928324,"rsi_14":47.66,"sma_20":5248.0,"sma_60":4407.08,"sma_120":5252.88},{"date":"2026-09-22","open":5230,"high":5630,"low":5230,"close":5520,"volume":2889184,"rsi_14":54.39,"sma_20":5269.5,"sma_60":4433.75,"sma_120":5243.12},{"date":"2026-09-23","open":5400,"high":5400,"low":5100,"close":5260,"volume":2091246,"rsi_14":47.27,"sma_20":5270.5,"sma_60":4451.0,"sma_120":5231.54},{"date":"2026-09-28","open":5100,"high":5150,"low":4970,"close":5000,"volume":1302069,"rsi_14":35.86,"sma_20":5261.5,"sma_60":4466.67,"sma_120":5213.96},{"date":"2026-09-29","open":4950,"high":4960,"low":4610,"close":4625,"volume":2188530,"rsi_14":34.03,"sma_20":5229.25,"sma_60":4476.33,"sma_120":5196.08},{"date":"2026-09-30","open":4705,"high":4935,"low":4705,"close":4875,"volume":1175533,"rsi_14":45.01,"sma_20":5215.5,"sma_60":4491.08,"sma_120":5180.96},{"date":"2026-10-01","open":4835,"high":5110,"low":4820,"close":5070,"volume":1219652,"rsi_14":47.18,"sma_20":5202.0,"sma_60":4509.33,"sma_120":5167.38},{"date":"2026-10-02","open":5040,"high":5120,"low":4965,"close":5120,"volume":695716,"rsi_14":47.77,"sma_20":5192.5,"sma_60":4528.5,"sma_120":5152.62},{"date":"2026-10-06","open":5040,"high":5090,"low":4880,"close":5070,"volume":1198114,"rsi_14":44.25,"sma_20":5176.0,"sma_60":4546.42,"sma_120":5134.96},{"date":"2026-10-07","open":5030,"high":5110,"low":4920,"close":4950,"volume":685661,"rsi_14":48.94,"sma_20":5138.0,"sma_60":4565.0,"sma_120":5115.71},{"date":"2026-10-08","open":4930,"high":4980,"low":4850,"close":4905,"volume":651592,"rsi_14":43.31,"sma_20":5109.75,"sma_60":4584.5,"sma_120":5094.75},{"date":"2026-10-12","open":4845,"high":4890,"low":4580,"close":4635,"volume":1045261,"rsi_14":40.72,"sma_20":5085.0,"sma_60":4595.58,"sma_120":5074.54},{"date":"2026-10-13","open":4660,"high":4715,"low":4400,"close":4585,"volume":3109422,"rsi_14":37.25,"sma_20":5053.25,"sma_60":4607.0,"sma_120":5053.5},{"date":"2026-10-14","open":4595,"high":4740,"low":4450,"close":4505,"volume":1130424,"rsi_14":36.15,"sma_20":5016.5,"sma_60":4619.08,"sma_120":5029.04},{"date":"2026-10-15","open":4385,"high":4450,"low":4215,"close":4220,"volume":1034991,"rsi_14":30.16,"sma_20":4959.0,"sma_60":4626.25,"sma_120":5000.71},{"date":"2026-10-16","open":4355,"high":4435,"low":4305,"close":4340,"volume":1039727,"rsi_14":25.52,"sma_20":4926.0,"sma_60":4635.08,"sma_120":4973.21},{"date":"2026-10-19","open":4250,"high":4490,"low":4210,"close":4390,"volume":573547,"rsi_14":30.23,"sma_20":4885.5,"sma_60":4646.33,"sma_120":4948.79},{"date":"2026-10-20","open":4260,"high":4315,"low":4055,"close":4130,"volume":1473111,"rsi_14":30.23,"sma_20":4838.5,"sma_60":4653.75,"sma_120":4921.79},{"date":"2026-10-21","open":4155,"high":4245,"low":4120,"close":4155,"volume":555817,"rsi_14":37.3,"sma_20":4787.75,"sma_60":4663.0,"sma_120":4896.42},{"date":"2026-10-22","open":4150,"high":4185,"low":4000,"close":4060,"volume":646914,"rsi_14":25.96,"sma_20":4732.75,"sma_60":4667.83,"sma_120":4870.5},{"date":"2026-10-23","open":3925,"high":3970,"low":3836,"close":3970,"volume":801501}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.94,"pbr":1.7,"ttm_eps":null,"close":5580.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.52,"ttm_eps":null,"close":5090.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.42,"ttm_eps":null,"close":5300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.42,"ttm_eps":null,"close":5260.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.92,"ttm_eps":null,"close":10380.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.37,"ttm_eps":null,"close":9080.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.05,"ttm_eps":null,"close":7800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.71,"ttm_eps":null,"close":6650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":4060.0}],"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":"아난티","phase":"above-fold","symbol_resolved":true}