{"status":"ok","report":{"price_analysis":{"current":1398.0,"change_1d":0.7,"change_7d":-6.0,"change_30d":24.8,"high_30d":1900.0,"low_30d":1081.0,"position_in_range":39.0,"support":1162.9,"resistance":1818.1},"summary":"HLB파나진(046210)은 Others 섹터 KR 시장 종목입니다, 시가총액 636.74억. 현재가 1,398원, 전일 대비 +0.6%, 30일 +24.8%. ROE 2.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.82만, 기관 순매도 346.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.1%입니다. 시가총액 636.74억. 매출 147.08억, 영업이익 -34.14억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.86,"roe":2.11,"eps":-72.03999999999999,"revenue":14708262244.0,"operating_income":-3414185930.0,"net_income":-3277484492.0,"market_cap":63674408226,"profit_margin":-22.28,"roa":1.9,"operating_margin":-23.21,"gross_margin":62.62,"debt_ratio":0.10988849093645332,"total_assets":81736573026.0,"total_equity":73643950445.0,"total_debt":8092622581.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.1로 중립 구간입니다. MACD(59.58)가 시그널선(67.89)을 하회합니다(데드크로스). 현재가가 SMA20(1383)과 SMA60(1210) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1115~1652 (현재 위치 53%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 56","rsi_14":56.07692307692308,"macd":59.57648016677922,"macd_signal":67.89078394375974,"sma_20":1383.4,"sma_60":1210.1666666666667,"bb_upper":1651.8260792099009,"bb_lower":1114.9739207900993,"atr_14":188.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.82만, 기관 순매수 -346.00. 30일 누적: 외국인 -21.88만, 기관 -41.52만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":38222.0,"institutional_flow":-346.0,"data":[{"date":"2026-10-23","foreign_net":-899.0,"institution_net":0.0,"retail_net":899.0},{"date":"2026-10-22","foreign_net":-41076.0,"institution_net":0.0,"retail_net":41076.0},{"date":"2026-10-21","foreign_net":-21939.0,"institution_net":0.0,"retail_net":21939.0},{"date":"2026-10-20","foreign_net":51254.0,"institution_net":0.0,"retail_net":-51254.0},{"date":"2026-10-19","foreign_net":50882.0,"institution_net":-346.0,"retail_net":-50536.0},{"date":"2026-10-16","foreign_net":-4757.0,"institution_net":346.0,"retail_net":4411.0},{"date":"2026-10-15","foreign_net":56362.0,"institution_net":0.0,"retail_net":-56362.0},{"date":"2026-10-14","foreign_net":-3918.0,"institution_net":-557.0,"retail_net":4475.0},{"date":"2026-10-13","foreign_net":-44788.0,"institution_net":-2292.0,"retail_net":47080.0},{"date":"2026-10-12","foreign_net":-19145.0,"institution_net":-6177.0,"retail_net":25322.0},{"date":"2026-10-08","foreign_net":-1195.0,"institution_net":9026.0,"retail_net":-7831.0},{"date":"2026-10-07","foreign_net":6166.0,"institution_net":0.0,"retail_net":-6166.0},{"date":"2026-10-06","foreign_net":-157067.0,"institution_net":-192277.0,"retail_net":349344.0},{"date":"2026-10-02","foreign_net":1999.0,"institution_net":0.0,"retail_net":-1999.0},{"date":"2026-10-01","foreign_net":29948.0,"institution_net":-23.0,"retail_net":-29925.0},{"date":"2026-09-30","foreign_net":47615.0,"institution_net":23.0,"retail_net":-47638.0},{"date":"2026-09-29","foreign_net":-131584.0,"institution_net":-208748.0,"retail_net":340332.0},{"date":"2026-09-28","foreign_net":-15339.0,"institution_net":-12500.0,"retail_net":27839.0},{"date":"2026-09-23","foreign_net":-12620.0,"institution_net":0.0,"retail_net":12620.0},{"date":"2026-09-22","foreign_net":-4062.0,"institution_net":-2704.0,"retail_net":6766.0},{"date":"2026-09-21","foreign_net":38567.0,"institution_net":2703.0,"retail_net":-41270.0},{"date":"2026-09-18","foreign_net":1784.0,"institution_net":-240.0,"retail_net":-1544.0},{"date":"2026-09-17","foreign_net":3624.0,"institution_net":0.0,"retail_net":-3624.0},{"date":"2026-09-16","foreign_net":-282.0,"institution_net":0.0,"retail_net":282.0},{"date":"2026-09-15","foreign_net":-34067.0,"institution_net":0.0,"retail_net":34067.0},{"date":"2026-09-14","foreign_net":-8328.0,"institution_net":-1147.0,"retail_net":9475.0},{"date":"2026-09-11","foreign_net":2109.0,"institution_net":0.0,"retail_net":-2109.0},{"date":"2026-09-10","foreign_net":11267.0,"institution_net":-252.0,"retail_net":-11015.0},{"date":"2026-09-09","foreign_net":-2613.0,"institution_net":-235.0,"retail_net":2848.0},{"date":"2026-09-08","foreign_net":-16715.0,"institution_net":235.0,"retail_net":16480.0}],"periods":{"d1":{"foreign_net":-899.0,"institution_net":0,"retail_net":899.0},"d3":{"foreign_net":-63914.0,"institution_net":0,"retail_net":63914.0},"d7":{"foreign_net":89827.0,"institution_net":0.0,"retail_net":-89827.0},"d14":{"foreign_net":-128121.0,"institution_net":-192277.0,"retail_net":320398.0},"d30":{"foreign_net":-218817.0,"institution_net":-415165.0,"retail_net":633982.0}}},"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 -72, PBR 0.86x) — 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 -72원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +18.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.5,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.9,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-23.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-22.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.1,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":24.8,"unit":"%","percentile":77,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 4.9x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":4.94,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.17,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-35.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -72, PBR 0.86x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +18.5%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":62.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-23.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-22.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.86,"per_5y_high":54.53,"per_5y_low":47.11,"per_5y_avg":50.82,"per_percentile":null,"pbr_5y_high":3.08,"pbr_5y_low":1.5,"pbr_5y_avg":2.15,"pbr_percentile":0.0,"per_5y_median":50.82,"pbr_5y_median":1.85,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.02},{"quarter":"2024-Q3","per":null,"pbr":3.08},{"quarter":"2024-Q4","per":null,"pbr":2.63},{"quarter":"2025-Q1","per":null,"pbr":1.85},{"quarter":"2025-Q2","per":54.53,"pbr":1.79},{"quarter":"2025-Q3","per":47.11,"pbr":1.53},{"quarter":"2025-Q4","per":null,"pbr":1.7},{"quarter":"2026-Q1","per":null,"pbr":2.23},{"quarter":"2026-Q2","per":null,"pbr":1.5},{"quarter":"현재","per":null,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1981.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1668.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1736.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1550.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":54.53,"eps":36.33,"close":1981.0,"source":"reported"},{"date":"2025-07","per":55.02,"eps":36.33,"close":1999.0,"source":"reported"},{"date":"2025-08","per":47.48,"eps":36.33,"close":1725.0,"source":"reported"},{"date":"2025-09","per":47.11,"eps":35.41,"close":1668.0,"source":"reported"},{"date":"2025-10","per":47.64,"eps":35.41,"close":1687.0,"source":"reported"},{"date":"2025-11","per":43.74,"eps":35.41,"close":1549.0,"source":"reported"}],"trailing_per_history_meta":{"avg":49.25,"std":4.12,"upper_1sd":53.37,"lower_1sd":45.13,"current":43.74,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:24.076811+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0210502549039349,"dividend_yield":null,"eps":34.0,"revenue":3708157718.0,"operating_income":-158046199.0,"net_income":1550223929.0,"market_cap":null,"profit_margin":0.41805771137375336,"operating_margin":-0.04262121814097013,"roa":0.018966098915192853,"gross_margin":0.6262193697231516,"total_equity":73643950445.0,"total_assets":81736573026.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.34,"roe":-0.014405304939674464,"dividend_yield":null,"eps":-23.61,"revenue":3129762747.0,"operating_income":-748975214.0,"net_income":-1074953368.0,"market_cap":96700000000.0,"profit_margin":-0.34346161511136425,"operating_margin":-0.23930734517110666,"roa":-0.012921732143471068,"gross_margin":0.7447474161529472,"total_equity":74622048787.0,"total_assets":83189572115.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04953826978900244,"dividend_yield":null,"eps":-78.82,"revenue":4234547472.0,"operating_income":-1678300365.0,"net_income":-3588325699.0,"market_cap":null,"profit_margin":-0.8473929558534892,"operating_margin":-0.39633523442525714,"roa":-0.03861054011409803,"gross_margin":0.5069192942560545,"total_equity":72435426475.0,"total_assets":92936428457.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.002128094388843962,"dividend_yield":null,"eps":-3.61,"revenue":3635794307.0,"operating_income":-828864152.0,"net_income":-164429354.0,"market_cap":null,"profit_margin":-0.045225153052092064,"operating_margin":-0.2279733345762126,"roa":-0.001613401474593074,"gross_margin":0.6524225805164615,"total_equity":77266006086.0,"total_assets":101914716572.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01543993906561548,"dividend_yield":null,"eps":26.59,"revenue":3640002576.0,"operating_income":-199789069.0,"net_income":1210774431.0,"market_cap":null,"profit_margin":0.33263010278704813,"operating_margin":-0.05488706802497603,"roa":0.011375507292543371,"gross_margin":0.6202182871751901,"total_equity":78418342576.0,"total_assets":106436961435.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.007513842535519377,"dividend_yield":null,"eps":-12.83,"revenue":3539185379.0,"operating_income":-732868763.0,"net_income":-584265902.0,"market_cap":null,"profit_margin":-0.16508485412117205,"operating_margin":-0.20707272564712978,"roa":-0.00547789446706576,"gross_margin":0.620731845253252,"total_equity":77758603436.0,"total_assets":106658845933.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015103775689304332,"dividend_yield":null,"eps":25.26,"revenue":3474051248.0,"operating_income":-270125530.0,"net_income":1149813791.0,"market_cap":null,"profit_margin":0.330972029172553,"operating_margin":-0.07775519435860666,"roa":0.010489986758859737,"gross_margin":0.7203522160016219,"total_equity":76127573307.0,"total_assets":109610604611.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0016850583680441688,"dividend_yield":null,"eps":-2.69,"revenue":3851908217.0,"operating_income":-256199899.0,"net_income":-122296012.0,"market_cap":null,"profit_margin":-0.031749461594193534,"operating_margin":-0.06651246202318326,"roa":-0.0011454970656969488,"gross_margin":0.6318768121883316,"total_equity":72576721566.0,"total_assets":106762396572.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.054319878283204955,"dividend_yield":null,"eps":-80.92,"revenue":2463636695.0,"operating_income":-998670694.0,"net_income":-3684337525.0,"market_cap":null,"profit_margin":-1.4954873551272543,"operating_margin":-0.40536443381721915,"roa":-0.034364086541371644,"gross_margin":0.7082915721873513,"total_equity":67826689629.0,"total_assets":107214766805.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00909581073110666,"dividend_yield":null,"eps":12.55,"revenue":3407320275.0,"operating_income":163120595.0,"net_income":571250662.0,"market_cap":null,"profit_margin":0.16765393796155542,"operating_margin":0.04787357273011267,"roa":0.006240311617474033,"gross_margin":0.7512963696962711,"total_equity":62803710289.0,"total_assets":91542008960.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0773275500213383,"dividend_yield":null,"eps":-107.98,"revenue":2656141393.0,"operating_income":-1377699334.0,"net_income":-4915938417.0,"market_cap":null,"profit_margin":-1.8507819011275053,"operating_margin":-0.5186844863119077,"roa":-0.05407252390417361,"gross_margin":0.7297547382486049,"total_equity":63572923436.0,"total_assets":90913796177.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00849072067470735,"dividend_yield":null,"eps":-13.0,"revenue":3085425846.0,"operating_income":-505258162.0,"net_income":-525330689.0,"market_cap":null,"profit_margin":-0.17026197200008805,"operating_margin":-0.1637563782824421,"roa":-0.005480064808509405,"gross_margin":0.7209327486783489,"total_equity":61871154302.0,"total_assets":95862130715.0}],"current_price":1398.0,"change_pct":0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6990.0},{"date":"2016-10-25","close":6910.0},{"date":"2016-10-26","close":6900.0},{"date":"2016-10-27","close":6840.0},{"date":"2016-10-28","close":6890.0},{"date":"2016-10-31","close":6890.0},{"date":"2016-11-01","close":6770.0},{"date":"2016-11-02","close":6760.0},{"date":"2016-11-03","close":6780.0},{"date":"2016-11-04","close":6580.0},{"date":"2016-11-07","close":6750.0},{"date":"2016-11-08","close":6950.0},{"date":"2016-11-09","close":6600.0},{"date":"2016-11-10","close":6900.0},{"date":"2016-11-11","close":6960.0},{"date":"2016-11-14","close":7000.0},{"date":"2016-11-15","close":6980.0},{"date":"2016-11-16","close":6990.0},{"date":"2016-11-17","close":7100.0},{"date":"2016-11-18","close":7110.0},{"date":"2016-11-21","close":7100.0},{"date":"2016-11-22","close":7200.0},{"date":"2016-11-23","close":7300.0},{"date":"2016-11-24","close":7390.0},{"date":"2016-11-25","close":7400.0},{"date":"2016-11-28","close":7250.0},{"date":"2016-11-29","close":7150.0},{"date":"2016-11-30","close":7100.0},{"date":"2016-12-01","close":6800.0},{"date":"2016-12-02","close":6810.0},{"date":"2016-12-05","close":6780.0},{"date":"2016-12-06","close":6820.0},{"date":"2016-12-07","close":6980.0},{"date":"2016-12-08","close":6930.0},{"date":"2016-12-09","close":7000.0},{"date":"2016-12-12","close":6900.0},{"date":"2016-12-13","close":6900.0},{"date":"2016-12-14","close":6770.0},{"date":"2016-12-15","close":6750.0},{"date":"2016-12-16","close":6810.0},{"date":"2016-12-19","close":6870.0},{"date":"2016-12-20","close":6810.0},{"date":"2016-12-21","close":6730.0},{"date":"2016-12-22","close":6680.0},{"date":"2016-12-23","close":6690.0},{"date":"2016-12-26","close":6760.0},{"date":"2016-12-27","close":6750.0},{"date":"2016-12-28","close":6870.0},{"date":"2016-12-29","close":6820.0},{"date":"2017-01-02","close":6850.0},{"date":"2017-01-03","close":6780.0},{"date":"2017-01-04","close":6780.0},{"date":"2017-01-05","close":6740.0},{"date":"2017-01-06","close":6740.0},{"date":"2017-01-09","close":6720.0},{"date":"2017-01-10","close":6750.0},{"date":"2017-01-11","close":6780.0},{"date":"2017-01-12","close":6810.0},{"date":"2017-01-13","close":6850.0},{"date":"2017-01-16","close":6790.0},{"date":"2017-01-17","close":6740.0},{"date":"2017-01-18","close":6710.0},{"date":"2017-01-19","close":6690.0},{"date":"2017-01-20","close":6700.0},{"date":"2017-01-23","close":6470.0},{"date":"2017-01-24","close":6470.0},{"date":"2017-01-25","close":6500.0},{"date":"2017-01-26","close":6520.0},{"date":"2017-01-31","close":6510.0},{"date":"2017-02-01","close":6450.0},{"date":"2017-02-02","close":6450.0},{"date":"2017-02-03","close":6440.0},{"date":"2017-02-06","close":6440.0},{"date":"2017-02-07","close":6500.0},{"date":"2017-02-08","close":6400.0},{"date":"2017-02-09","close":6350.0},{"date":"2017-02-10","close":6200.0},{"date":"2017-02-13","close":6360.0},{"date":"2017-02-14","close":6200.0},{"date":"2017-02-15","close":6190.0},{"date":"2017-02-16","close":6170.0},{"date":"2017-02-17","close":6100.0},{"date":"2017-02-20","close":6030.0},{"date":"2017-02-21","close":6160.0},{"date":"2017-02-22","close":6160.0},{"date":"2017-02-23","close":6250.0},{"date":"2017-02-24","close":6800.0},{"date":"2017-02-27","close":6990.0},{"date":"2017-02-28","close":6810.0},{"date":"2017-03-02","close":6760.0},{"date":"2017-03-03","close":6530.0},{"date":"2017-03-06","close":6600.0},{"date":"2017-03-07","close":6630.0},{"date":"2017-03-08","close":6650.0},{"date":"2017-03-09","close":6730.0},{"date":"2017-03-10","close":6510.0},{"date":"2017-03-13","close":6450.0},{"date":"2017-03-14","close":6360.0},{"date":"2017-03-15","close":6360.0},{"date":"2017-03-16","close":6300.0},{"date":"2017-03-17","close":6330.0},{"date":"2017-03-20","close":6180.0},{"date":"2017-03-21","close":6180.0},{"date":"2017-03-22","close":6160.0},{"date":"2017-03-23","close":6040.0},{"date":"2017-03-24","close":5970.0},{"date":"2017-03-27","close":6000.0},{"date":"2017-03-28","close":5890.0},{"date":"2017-03-29","close":5960.0},{"date":"2017-03-30","close":5950.0},{"date":"2017-03-31","close":5950.0},{"date":"2017-04-03","close":5950.0},{"date":"2017-04-04","close":5950.0},{"date":"2017-04-05","close":6050.0},{"date":"2017-04-06","close":6030.0},{"date":"2017-04-07","close":6370.0},{"date":"2017-04-10","close":6150.0},{"date":"2017-04-11","close":6290.0},{"date":"2017-04-12","close":6280.0},{"date":"2017-04-13","close":6350.0},{"date":"2017-04-14","close":6230.0},{"date":"2017-04-17","close":6300.0},{"date":"2017-04-18","close":6350.0},{"date":"2017-04-19","close":6260.0},{"date":"2017-04-20","close":6350.0},{"date":"2017-04-21","close":6340.0},{"date":"2017-04-24","close":6150.0},{"date":"2017-04-25","close":6050.0},{"date":"2017-04-26","close":6070.0},{"date":"2017-04-27","close":6030.0},{"date":"2017-04-28","close":6030.0},{"date":"2017-05-02","close":6000.0},{"date":"2017-05-04","close":5970.0},{"date":"2017-05-08","close":6140.0},{"date":"2017-05-10","close":6140.0},{"date":"2017-05-11","close":6060.0},{"date":"2017-05-12","close":6000.0},{"date":"2017-05-15","close":5960.0},{"date":"2017-05-16","close":5940.0},{"date":"2017-05-17","close":5990.0},{"date":"2017-05-18","close":5990.0},{"date":"2017-05-19","close":5990.0},{"date":"2017-05-22","close":6040.0},{"date":"2017-05-23","close":6000.0},{"date":"2017-05-24","close":5940.0},{"date":"2017-05-25","close":5970.0},{"date":"2017-05-26","close":6020.0},{"date":"2017-05-29","close":5900.0},{"date":"2017-05-30","close":6020.0},{"date":"2017-05-31","close":6140.0},{"date":"2017-06-01","close":6150.0},{"date":"2017-06-02","close":6180.0},{"date":"2017-06-05","close":6180.0},{"date":"2017-06-07","close":6130.0},{"date":"2017-06-08","close":6190.0},{"date":"2017-06-09","close":6130.0},{"date":"2017-06-12","close":6130.0},{"date":"2017-06-13","close":6130.0},{"date":"2017-06-14","close":6220.0},{"date":"2017-06-15","close":6210.0},{"date":"2017-06-16","close":6170.0},{"date":"2017-06-19","close":6150.0},{"date":"2017-06-20","close":6080.0},{"date":"2017-06-21","close":6080.0},{"date":"2017-06-22","close":6080.0},{"date":"2017-06-23","close":6110.0},{"date":"2017-06-26","close":6110.0},{"date":"2017-06-27","close":6090.0},{"date":"2017-06-28","close":6010.0},{"date":"2017-06-29","close":6020.0},{"date":"2017-06-30","close":6030.0},{"date":"2017-07-03","close":5980.0},{"date":"2017-07-04","close":5930.0},{"date":"2017-07-05","close":5930.0},{"date":"2017-07-06","close":5920.0},{"date":"2017-07-07","close":5900.0},{"date":"2017-07-10","close":5900.0},{"date":"2017-07-11","close":5880.0},{"date":"2017-07-12","close":5820.0},{"date":"2017-07-13","close":5540.0},{"date":"2017-07-14","close":5540.0},{"date":"2017-07-17","close":5510.0},{"date":"2017-07-18","close":5350.0},{"date":"2017-07-19","close":5250.0},{"date":"2017-07-20","close":5280.0},{"date":"2017-07-21","close":5370.0},{"date":"2017-07-24","close":5320.0},{"date":"2017-07-25","close":5130.0},{"date":"2017-07-26","close":5140.0},{"date":"2017-07-27","close":5180.0},{"date":"2017-07-28","close":5180.0},{"date":"2017-07-31","close":5180.0},{"date":"2017-08-01","close":5220.0},{"date":"2017-08-02","close":5200.0},{"date":"2017-08-03","close":5180.0},{"date":"2017-08-04","close":5170.0},{"date":"2017-08-07","close":5150.0},{"date":"2017-08-08","close":5040.0},{"date":"2017-08-09","close":5070.0},{"date":"2017-08-10","close":5100.0},{"date":"2017-08-11","close":5060.0},{"date":"2017-08-14","close":5110.0},{"date":"2017-08-16","close":5710.0},{"date":"2017-08-17","close":5630.0},{"date":"2017-08-18","close":5710.0},{"date":"2017-08-21","close":5530.0},{"date":"2017-08-22","close":5630.0},{"date":"2017-08-23","close":5540.0},{"date":"2017-08-24","close":5490.0},{"date":"2017-08-25","close":5400.0},{"date":"2017-08-28","close":5530.0},{"date":"2017-08-29","close":5360.0},{"date":"2017-08-30","close":5370.0},{"date":"2017-08-31","close":5420.0},{"date":"2017-09-01","close":5440.0},{"date":"2017-09-04","close":5310.0},{"date":"2017-09-05","close":5260.0},{"date":"2017-09-06","close":5220.0},{"date":"2017-09-07","close":5520.0},{"date":"2017-09-08","close":5390.0},{"date":"2017-09-11","close":5270.0},{"date":"2017-09-12","close":5350.0},{"date":"2017-09-13","close":5390.0},{"date":"2017-09-14","close":5800.0},{"date":"2017-09-15","close":5980.0},{"date":"2017-09-18","close":5950.0},{"date":"2017-09-19","close":5890.0},{"date":"2017-09-20","close":5850.0},{"date":"2017-09-21","close":5850.0},{"date":"2017-09-22","close":5700.0},{"date":"2017-09-25","close":5640.0},{"date":"2017-09-26","close":5720.0},{"date":"2017-09-27","close":5740.0},{"date":"2017-09-28","close":5760.0},{"date":"2017-09-29","close":6200.0},{"date":"2017-10-10","close":6270.0},{"date":"2017-10-11","close":6180.0},{"date":"2017-10-12","close":6040.0},{"date":"2017-10-13","close":6050.0},{"date":"2017-10-16","close":5920.0},{"date":"2017-10-17","close":6140.0},{"date":"2017-10-18","close":5780.0},{"date":"2017-10-19","close":5630.0},{"date":"2017-10-20","close":5600.0},{"date":"2017-10-23","close":5600.0},{"date":"2017-10-24","close":5560.0},{"date":"2017-10-25","close":5560.0},{"date":"2017-10-26","close":5630.0},{"date":"2017-10-27","close":5600.0},{"date":"2017-10-30","close":5420.0},{"date":"2017-10-31","close":5430.0},{"date":"2017-11-01","close":5430.0},{"date":"2017-11-02","close":5550.0},{"date":"2017-11-03","close":5850.0},{"date":"2017-11-06","close":5860.0},{"date":"2017-11-07","close":5800.0},{"date":"2017-11-08","close":5930.0},{"date":"2017-11-09","close":6130.0},{"date":"2017-11-10","close":5850.0},{"date":"2017-11-13","close":5750.0},{"date":"2017-11-14","close":6020.0},{"date":"2017-11-15","close":6080.0},{"date":"2017-11-16","close":6200.0},{"date":"2017-11-17","close":6110.0},{"date":"2017-11-20","close":6010.0},{"date":"2017-11-21","close":5980.0},{"date":"2017-11-22","close":5940.0},{"date":"2017-11-23","close":6000.0},{"date":"2017-11-24","close":6050.0},{"date":"2017-11-27","close":6000.0},{"date":"2017-11-28","close":6010.0},{"date":"2017-11-29","close":6250.0},{"date":"2017-11-30","close":6600.0},{"date":"2017-12-01","close":8160.0},{"date":"2017-12-04","close":8090.0},{"date":"2017-12-05","close":8150.0},{"date":"2017-12-06","close":8900.0},{"date":"2017-12-07","close":9150.0},{"date":"2017-12-08","close":8430.0},{"date":"2017-12-11","close":8440.0},{"date":"2017-12-12","close":8650.0},{"date":"2017-12-13","close":8610.0},{"date":"2017-12-14","close":8830.0},{"date":"2017-12-15","close":8880.0},{"date":"2017-12-18","close":8440.0},{"date":"2017-12-19","close":8150.0},{"date":"2017-12-20","close":8050.0},{"date":"2017-12-21","close":8000.0},{"date":"2017-12-22","close":7790.0},{"date":"2017-12-26","close":7820.0},{"date":"2017-12-27","close":8400.0},{"date":"2017-12-28","close":8480.0},{"date":"2018-01-02","close":9000.0},{"date":"2018-01-03","close":8770.0},{"date":"2018-01-04","close":8590.0},{"date":"2018-01-05","close":9190.0},{"date":"2018-01-08","close":9150.0},{"date":"2018-01-09","close":8900.0},{"date":"2018-01-10","close":9010.0},{"date":"2018-01-11","close":10000.0},{"date":"2018-01-12","close":10450.0},{"date":"2018-01-15","close":10450.0},{"date":"2018-01-16","close":9930.0},{"date":"2018-01-17","close":9700.0},{"date":"2018-01-18","close":9800.0},{"date":"2018-01-19","close":9800.0},{"date":"2018-01-22","close":9890.0},{"date":"2018-01-23","close":9890.0},{"date":"2018-01-24","close":10000.0},{"date":"2018-01-25","close":10100.0},{"date":"2018-01-26","close":10900.0},{"date":"2018-01-29","close":12000.0},{"date":"2018-01-30","close":11850.0},{"date":"2018-01-31","close":11000.0},{"date":"2018-02-01","close":11150.0},{"date":"2018-02-02","close":10600.0},{"date":"2018-02-05","close":9880.0},{"date":"2018-02-06","close":9480.0},{"date":"2018-02-07","close":9100.0},{"date":"2018-02-08","close":9030.0},{"date":"2018-02-09","close":9570.0},{"date":"2018-02-12","close":9340.0},{"date":"2018-02-13","close":9340.0},{"date":"2018-02-14","close":9450.0},{"date":"2018-02-19","close":9650.0},{"date":"2018-02-20","close":9960.0},{"date":"2018-02-21","close":9940.0},{"date":"2018-02-22","close":9350.0},{"date":"2018-02-23","close":9350.0},{"date":"2018-02-26","close":9300.0},{"date":"2018-02-27","close":9620.0},{"date":"2018-02-28","close":9390.0},{"date":"2018-03-02","close":9440.0},{"date":"2018-03-05","close":9360.0},{"date":"2018-03-06","close":9360.0},{"date":"2018-03-07","close":9450.0},{"date":"2018-03-08","close":9400.0},{"date":"2018-03-09","close":9500.0},{"date":"2018-03-12","close":10050.0},{"date":"2018-03-13","close":9920.0},{"date":"2018-03-14","close":9780.0},{"date":"2018-03-15","close":9860.0},{"date":"2018-03-16","close":10300.0},{"date":"2018-03-19","close":10150.0},{"date":"2018-03-20","close":10100.0},{"date":"2018-03-21","close":10500.0},{"date":"2018-03-22","close":10250.0},{"date":"2018-03-23","close":9710.0},{"date":"2018-03-26","close":9890.0},{"date":"2018-03-27","close":10000.0},{"date":"2018-03-28","close":9900.0},{"date":"2018-03-29","close":9900.0},{"date":"2018-03-30","close":9790.0},{"date":"2018-04-02","close":9540.0},{"date":"2018-04-03","close":9690.0},{"date":"2018-04-04","close":9540.0},{"date":"2018-04-05","close":9500.0},{"date":"2018-04-06","close":9600.0},{"date":"2018-04-09","close":10100.0},{"date":"2018-04-10","close":10150.0},{"date":"2018-04-11","close":10450.0},{"date":"2018-04-12","close":9870.0},{"date":"2018-04-13","close":9880.0},{"date":"2018-04-16","close":10400.0},{"date":"2018-04-17","close":10000.0},{"date":"2018-04-18","close":9620.0},{"date":"2018-04-19","close":9720.0},{"date":"2018-04-20","close":9400.0},{"date":"2018-04-23","close":9370.0},{"date":"2018-04-24","close":9190.0},{"date":"2018-04-25","close":8910.0},{"date":"2018-04-26","close":8930.0},{"date":"2018-04-27","close":8680.0},{"date":"2018-04-30","close":8250.0},{"date":"2018-05-02","close":8380.0},{"date":"2018-05-03","close":8330.0},{"date":"2018-05-04","close":7970.0},{"date":"2018-05-08","close":7390.0},{"date":"2018-05-09","close":7590.0},{"date":"2018-05-10","close":7350.0},{"date":"2018-05-11","close":7480.0},{"date":"2018-05-14","close":7300.0},{"date":"2018-05-15","close":7380.0},{"date":"2018-05-16","close":7320.0},{"date":"2018-05-17","close":7190.0},{"date":"2018-05-18","close":7300.0},{"date":"2018-05-21","close":7380.0},{"date":"2018-05-23","close":7380.0},{"date":"2018-05-24","close":7800.0},{"date":"2018-05-25","close":7900.0},{"date":"2018-05-28","close":7490.0},{"date":"2018-05-29","close":7230.0},{"date":"2018-05-30","close":6750.0},{"date":"2018-05-31","close":6840.0},{"date":"2018-06-01","close":7190.0},{"date":"2018-06-04","close":7050.0},{"date":"2018-06-05","close":7010.0},{"date":"2018-06-07","close":8500.0},{"date":"2018-06-08","close":7670.0},{"date":"2018-06-11","close":7680.0},{"date":"2018-06-12","close":7380.0},{"date":"2018-06-14","close":7450.0},{"date":"2018-06-15","close":7140.0},{"date":"2018-06-18","close":6900.0},{"date":"2018-06-19","close":6590.0},{"date":"2018-06-20","close":6710.0},{"date":"2018-06-21","close":6690.0},{"date":"2018-06-22","close":6510.0},{"date":"2018-06-25","close":6650.0},{"date":"2018-06-26","close":6560.0},{"date":"2018-06-27","close":6500.0},{"date":"2018-06-28","close":6300.0},{"date":"2018-06-29","close":6140.0},{"date":"2018-07-02","close":6020.0},{"date":"2018-07-03","close":6020.0},{"date":"2018-07-04","close":6310.0},{"date":"2018-07-05","close":6370.0},{"date":"2018-07-06","close":6420.0},{"date":"2018-07-09","close":6480.0},{"date":"2018-07-10","close":6620.0},{"date":"2018-07-11","close":6440.0},{"date":"2018-07-12","close":6370.0},{"date":"2018-07-13","close":6510.0},{"date":"2018-07-16","close":6870.0},{"date":"2018-07-17","close":6640.0},{"date":"2018-07-18","close":6450.0},{"date":"2018-07-19","close":6480.0},{"date":"2018-07-20","close":6530.0},{"date":"2018-07-23","close":6190.0},{"date":"2018-07-24","close":6150.0},{"date":"2018-07-25","close":6050.0},{"date":"2018-07-26","close":6030.0},{"date":"2018-07-27","close":5940.0},{"date":"2018-07-30","close":5770.0},{"date":"2018-07-31","close":5950.0},{"date":"2018-08-01","close":6020.0},{"date":"2018-08-02","close":5980.0},{"date":"2018-08-03","close":6200.0},{"date":"2018-08-06","close":7890.0},{"date":"2018-08-07","close":7620.0},{"date":"2018-08-08","close":7320.0},{"date":"2018-08-09","close":7160.0},{"date":"2018-08-10","close":7310.0},{"date":"2018-08-13","close":6960.0},{"date":"2018-08-14","close":6950.0},{"date":"2018-08-16","close":6850.0},{"date":"2018-08-17","close":7180.0},{"date":"2018-08-20","close":7100.0},{"date":"2018-08-21","close":7230.0},{"date":"2018-08-22","close":7090.0},{"date":"2018-08-23","close":7070.0},{"date":"2018-08-24","close":7450.0},{"date":"2018-08-27","close":7290.0},{"date":"2018-08-28","close":7210.0},{"date":"2018-08-29","close":7550.0},{"date":"2018-08-30","close":7630.0},{"date":"2018-08-31","close":7840.0},{"date":"2018-09-03","close":7740.0},{"date":"2018-09-04","close":8080.0},{"date":"2018-09-05","close":8050.0},{"date":"2018-09-06","close":7590.0},{"date":"2018-09-07","close":7540.0},{"date":"2018-09-10","close":7260.0},{"date":"2018-09-11","close":7260.0},{"date":"2018-09-12","close":7450.0},{"date":"2018-09-13","close":7280.0},{"date":"2018-09-14","close":7330.0},{"date":"2018-09-17","close":7130.0},{"date":"2018-09-18","close":7240.0},{"date":"2018-09-19","close":7140.0},{"date":"2018-09-20","close":7170.0},{"date":"2018-09-21","close":7160.0},{"date":"2018-09-27","close":7630.0},{"date":"2018-09-28","close":7490.0},{"date":"2018-10-01","close":7230.0},{"date":"2018-10-02","close":6960.0},{"date":"2018-10-04","close":6690.0},{"date":"2018-10-05","close":6530.0},{"date":"2018-10-08","close":6500.0},{"date":"2018-10-10","close":6200.0},{"date":"2018-10-11","close":5780.0},{"date":"2018-10-12","close":6050.0},{"date":"2018-10-15","close":5790.0},{"date":"2018-10-16","close":5870.0},{"date":"2018-10-17","close":5890.0},{"date":"2018-10-18","close":5840.0},{"date":"2018-10-19","close":5840.0},{"date":"2018-10-22","close":5880.0},{"date":"2018-10-23","close":5830.0},{"date":"2018-10-24","close":5590.0},{"date":"2018-10-25","close":5400.0},{"date":"2018-10-26","close":5070.0},{"date":"2018-10-29","close":4430.0},{"date":"2018-10-30","close":4525.0},{"date":"2018-10-31","close":4440.0},{"date":"2018-11-01","close":4700.0},{"date":"2018-11-02","close":5050.0},{"date":"2018-11-05","close":5060.0},{"date":"2018-11-06","close":5100.0},{"date":"2018-11-07","close":5000.0},{"date":"2018-11-08","close":4965.0},{"date":"2018-11-09","close":4895.0},{"date":"2018-11-12","close":4700.0},{"date":"2018-11-13","close":4705.0},{"date":"2018-11-14","close":4750.0},{"date":"2018-11-15","close":4730.0},{"date":"2018-11-16","close":4805.0},{"date":"2018-11-19","close":4805.0},{"date":"2018-11-20","close":4765.0},{"date":"2018-11-21","close":4620.0},{"date":"2018-11-22","close":4730.0},{"date":"2018-11-23","close":4950.0},{"date":"2018-11-26","close":5040.0},{"date":"2018-11-27","close":5000.0},{"date":"2018-11-28","close":4990.0},{"date":"2018-11-29","close":5050.0},{"date":"2018-11-30","close":4890.0},{"date":"2018-12-03","close":4890.0},{"date":"2018-12-04","close":4890.0},{"date":"2018-12-05","close":4805.0},{"date":"2018-12-06","close":4770.0},{"date":"2018-12-07","close":4750.0},{"date":"2018-12-10","close":4780.0},{"date":"2018-12-11","close":4700.0},{"date":"2018-12-12","close":4730.0},{"date":"2018-12-13","close":4865.0},{"date":"2018-12-14","close":4825.0},{"date":"2018-12-17","close":4660.0},{"date":"2018-12-18","close":4605.0},{"date":"2018-12-19","close":4650.0},{"date":"2018-12-20","close":4620.0},{"date":"2018-12-21","close":4505.0},{"date":"2018-12-24","close":4485.0},{"date":"2018-12-26","close":4260.0},{"date":"2018-12-27","close":4370.0},{"date":"2018-12-28","close":4545.0},{"date":"2019-01-02","close":4475.0},{"date":"2019-01-03","close":4380.0},{"date":"2019-01-04","close":4505.0},{"date":"2019-01-07","close":4665.0},{"date":"2019-01-08","close":4600.0},{"date":"2019-01-09","close":4645.0},{"date":"2019-01-10","close":4565.0},{"date":"2019-01-11","close":4590.0},{"date":"2019-01-14","close":4500.0},{"date":"2019-01-15","close":4595.0},{"date":"2019-01-16","close":4635.0},{"date":"2019-01-17","close":4660.0},{"date":"2019-01-18","close":4755.0},{"date":"2019-01-21","close":4670.0},{"date":"2019-01-22","close":4680.0},{"date":"2019-01-23","close":4605.0},{"date":"2019-01-24","close":4985.0},{"date":"2019-01-25","close":5020.0},{"date":"2019-01-28","close":5080.0},{"date":"2019-01-29","close":5000.0},{"date":"2019-01-30","close":5000.0},{"date":"2019-01-31","close":5040.0},{"date":"2019-02-01","close":5010.0},{"date":"2019-02-07","close":5110.0},{"date":"2019-02-08","close":5050.0},{"date":"2019-02-11","close":5030.0},{"date":"2019-02-12","close":5240.0},{"date":"2019-02-13","close":5310.0},{"date":"2019-02-14","close":5320.0},{"date":"2019-02-15","close":5220.0},{"date":"2019-02-18","close":5290.0},{"date":"2019-02-19","close":5270.0},{"date":"2019-02-20","close":5220.0},{"date":"2019-02-21","close":5280.0},{"date":"2019-02-22","close":5300.0},{"date":"2019-02-25","close":5650.0},{"date":"2019-02-26","close":5490.0},{"date":"2019-02-27","close":5560.0},{"date":"2019-02-28","close":5250.0},{"date":"2019-03-04","close":5350.0},{"date":"2019-03-05","close":5310.0},{"date":"2019-03-06","close":5260.0},{"date":"2019-03-07","close":5070.0},{"date":"2019-03-08","close":5000.0},{"date":"2019-03-11","close":4920.0},{"date":"2019-03-12","close":5350.0},{"date":"2019-03-13","close":5220.0},{"date":"2019-03-14","close":5230.0},{"date":"2019-03-15","close":5090.0},{"date":"2019-03-18","close":5090.0},{"date":"2019-03-19","close":4965.0},{"date":"2019-03-20","close":4990.0},{"date":"2019-03-21","close":4945.0},{"date":"2019-03-22","close":4885.0},{"date":"2019-03-25","close":4720.0},{"date":"2019-03-26","close":4750.0},{"date":"2019-03-27","close":4800.0},{"date":"2019-03-28","close":4750.0},{"date":"2019-03-29","close":4780.0},{"date":"2019-04-01","close":4790.0},{"date":"2019-04-02","close":4800.0},{"date":"2019-04-03","close":4825.0},{"date":"2019-04-04","close":4900.0},{"date":"2019-04-05","close":4850.0},{"date":"2019-04-08","close":4835.0},{"date":"2019-04-09","close":4815.0},{"date":"2019-04-10","close":4815.0},{"date":"2019-04-11","close":4875.0},{"date":"2019-04-12","close":4870.0},{"date":"2019-04-15","close":4730.0},{"date":"2019-04-16","close":4650.0},{"date":"2019-04-17","close":4505.0},{"date":"2019-04-18","close":4505.0},{"date":"2019-04-19","close":4500.0},{"date":"2019-04-22","close":4410.0},{"date":"2019-04-23","close":4430.0},{"date":"2019-04-24","close":4515.0},{"date":"2019-04-25","close":4570.0},{"date":"2019-04-26","close":4575.0},{"date":"2019-04-29","close":4555.0},{"date":"2019-04-30","close":4595.0},{"date":"2019-05-02","close":4600.0},{"date":"2019-05-03","close":4520.0},{"date":"2019-05-07","close":4475.0},{"date":"2019-05-08","close":4500.0},{"date":"2019-05-09","close":4405.0},{"date":"2019-05-10","close":4390.0},{"date":"2019-05-13","close":4300.0},{"date":"2019-05-14","close":4150.0},{"date":"2019-05-15","close":4170.0},{"date":"2019-05-16","close":4240.0},{"date":"2019-05-17","close":4230.0},{"date":"2019-05-20","close":4160.0},{"date":"2019-05-21","close":4050.0},{"date":"2019-05-22","close":4050.0},{"date":"2019-05-23","close":3950.0},{"date":"2019-05-24","close":3960.0},{"date":"2019-05-27","close":4000.0},{"date":"2019-05-28","close":3970.0},{"date":"2019-05-29","close":3965.0},{"date":"2019-05-30","close":3905.0},{"date":"2019-05-31","close":3940.0},{"date":"2019-06-03","close":3955.0},{"date":"2019-06-04","close":3980.0},{"date":"2019-06-05","close":4000.0},{"date":"2019-06-07","close":3995.0},{"date":"2019-06-10","close":3995.0},{"date":"2019-06-11","close":4015.0},{"date":"2019-06-12","close":4015.0},{"date":"2019-06-13","close":4060.0},{"date":"2019-06-14","close":4040.0},{"date":"2019-06-17","close":3950.0},{"date":"2019-06-18","close":3950.0},{"date":"2019-06-19","close":3965.0},{"date":"2019-06-20","close":4185.0},{"date":"2019-06-21","close":4450.0},{"date":"2019-06-24","close":4310.0},{"date":"2019-06-25","close":4280.0},{"date":"2019-06-26","close":4280.0},{"date":"2019-06-27","close":4330.0},{"date":"2019-06-28","close":4140.0},{"date":"2019-07-01","close":4195.0},{"date":"2019-07-02","close":4185.0},{"date":"2019-07-03","close":4160.0},{"date":"2019-07-04","close":4135.0},{"date":"2019-07-05","close":4100.0},{"date":"2019-07-08","close":3960.0},{"date":"2019-07-09","close":3900.0},{"date":"2019-07-10","close":3850.0},{"date":"2019-07-11","close":3950.0},{"date":"2019-07-12","close":3950.0},{"date":"2019-07-15","close":3935.0},{"date":"2019-07-16","close":3900.0},{"date":"2019-07-17","close":3570.0},{"date":"2019-07-18","close":3370.0},{"date":"2019-07-19","close":3370.0},{"date":"2019-07-22","close":3305.0},{"date":"2019-07-23","close":3250.0},{"date":"2019-07-24","close":3100.0},{"date":"2019-07-25","close":3000.0},{"date":"2019-07-26","close":3000.0},{"date":"2019-07-29","close":2965.0},{"date":"2019-07-30","close":2730.0},{"date":"2019-07-31","close":2605.0},{"date":"2019-08-01","close":3010.0},{"date":"2019-08-02","close":3010.0},{"date":"2019-08-05","close":2730.0},{"date":"2019-08-06","close":2520.0},{"date":"2019-08-07","close":2635.0},{"date":"2019-08-08","close":2660.0},{"date":"2019-08-09","close":2600.0},{"date":"2019-08-12","close":2650.0},{"date":"2019-08-13","close":2690.0},{"date":"2019-08-14","close":2765.0},{"date":"2019-08-16","close":2735.0},{"date":"2019-08-19","close":2665.0},{"date":"2019-08-20","close":2685.0},{"date":"2019-08-21","close":2855.0},{"date":"2019-08-22","close":2950.0},{"date":"2019-08-23","close":3010.0},{"date":"2019-08-26","close":2910.0},{"date":"2019-08-27","close":2870.0},{"date":"2019-08-28","close":2840.0},{"date":"2019-08-29","close":2795.0},{"date":"2019-08-30","close":2940.0},{"date":"2019-09-02","close":2905.0},{"date":"2019-09-03","close":2990.0},{"date":"2019-09-04","close":2950.0},{"date":"2019-09-05","close":3010.0},{"date":"2019-09-06","close":2965.0},{"date":"2019-09-09","close":2850.0},{"date":"2019-09-10","close":2870.0},{"date":"2019-09-11","close":2895.0},{"date":"2019-09-16","close":2940.0},{"date":"2019-09-17","close":2875.0},{"date":"2019-09-18","close":2840.0},{"date":"2019-09-19","close":2755.0},{"date":"2019-09-20","close":2740.0},{"date":"2019-09-23","close":2720.0},{"date":"2019-09-24","close":2740.0},{"date":"2019-09-25","close":2630.0},{"date":"2019-09-26","close":2625.0},{"date":"2019-09-27","close":2590.0},{"date":"2019-09-30","close":2575.0},{"date":"2019-10-01","close":2670.0},{"date":"2019-10-02","close":2670.0},{"date":"2019-10-04","close":2715.0},{"date":"2019-10-07","close":2700.0},{"date":"2019-10-08","close":2705.0},{"date":"2019-10-10","close":2630.0},{"date":"2019-10-11","close":2650.0},{"date":"2019-10-14","close":2680.0},{"date":"2019-10-15","close":2680.0},{"date":"2019-10-16","close":2705.0},{"date":"2019-10-17","close":2725.0},{"date":"2019-10-18","close":2725.0},{"date":"2019-10-21","close":2635.0},{"date":"2019-10-22","close":2610.0},{"date":"2019-10-23","close":2595.0},{"date":"2019-10-24","close":2555.0},{"date":"2019-10-25","close":2540.0},{"date":"2019-10-28","close":2535.0},{"date":"2019-10-29","close":2540.0},{"date":"2019-10-30","close":2540.0},{"date":"2019-10-31","close":2605.0},{"date":"2019-11-01","close":2740.0},{"date":"2019-11-04","close":2830.0},{"date":"2019-11-05","close":2995.0},{"date":"2019-11-06","close":3140.0},{"date":"2019-11-07","close":3090.0},{"date":"2019-11-08","close":3080.0},{"date":"2019-11-11","close":3030.0},{"date":"2019-11-12","close":3030.0},{"date":"2019-11-13","close":2900.0},{"date":"2019-11-14","close":2835.0},{"date":"2019-11-15","close":2835.0},{"date":"2019-11-18","close":2695.0},{"date":"2019-11-19","close":2635.0},{"date":"2019-11-20","close":2640.0},{"date":"2019-11-21","close":2575.0},{"date":"2019-11-22","close":2525.0},{"date":"2019-11-25","close":2520.0},{"date":"2019-11-26","close":2585.0},{"date":"2019-11-27","close":2515.0},{"date":"2019-11-28","close":2520.0},{"date":"2019-11-29","close":2460.0},{"date":"2019-12-02","close":2500.0},{"date":"2019-12-03","close":2520.0},{"date":"2019-12-04","close":2520.0},{"date":"2019-12-05","close":2525.0},{"date":"2019-12-06","close":2525.0},{"date":"2019-12-09","close":2510.0},{"date":"2019-12-10","close":2400.0},{"date":"2019-12-11","close":2375.0},{"date":"2019-12-12","close":2365.0},{"date":"2019-12-13","close":2380.0},{"date":"2019-12-16","close":2350.0},{"date":"2019-12-17","close":2365.0},{"date":"2019-12-18","close":2365.0},{"date":"2019-12-19","close":2335.0},{"date":"2019-12-20","close":2325.0},{"date":"2019-12-23","close":2215.0},{"date":"2019-12-24","close":2185.0},{"date":"2019-12-26","close":2320.0},{"date":"2019-12-27","close":2345.0},{"date":"2019-12-30","close":2345.0},{"date":"2020-01-02","close":2345.0},{"date":"2020-01-03","close":2350.0},{"date":"2020-01-06","close":2275.0},{"date":"2020-01-07","close":2290.0},{"date":"2020-01-08","close":2200.0},{"date":"2020-01-09","close":2300.0},{"date":"2020-01-10","close":2300.0},{"date":"2020-01-13","close":2310.0},{"date":"2020-01-14","close":2300.0},{"date":"2020-01-15","close":2290.0},{"date":"2020-01-16","close":2240.0},{"date":"2020-01-17","close":2245.0},{"date":"2020-01-20","close":2060.0},{"date":"2020-01-21","close":1935.0},{"date":"2020-01-22","close":1925.0},{"date":"2020-01-23","close":1955.0},{"date":"2020-01-28","close":1925.0},{"date":"2020-01-29","close":1910.0},{"date":"2020-01-30","close":1870.0},{"date":"2020-01-31","close":1790.0},{"date":"2020-02-03","close":1795.0},{"date":"2020-02-04","close":1805.0},{"date":"2020-02-05","close":1935.0},{"date":"2020-02-06","close":1940.0},{"date":"2020-02-07","close":1935.0},{"date":"2020-02-10","close":1950.0},{"date":"2020-02-11","close":1965.0},{"date":"2020-02-12","close":1805.0},{"date":"2020-02-13","close":1845.0},{"date":"2020-02-14","close":1850.0},{"date":"2020-02-17","close":1850.0},{"date":"2020-02-18","close":1885.0},{"date":"2020-02-19","close":1940.0},{"date":"2020-02-20","close":2000.0},{"date":"2020-02-21","close":1950.0},{"date":"2020-02-24","close":1910.0},{"date":"2020-02-25","close":1910.0},{"date":"2020-02-26","close":1920.0},{"date":"2020-02-27","close":2175.0},{"date":"2020-02-28","close":2025.0},{"date":"2020-03-02","close":1885.0},{"date":"2020-03-03","close":1955.0},{"date":"2020-03-04","close":2045.0},{"date":"2020-03-05","close":2090.0},{"date":"2020-03-06","close":2370.0},{"date":"2020-03-09","close":2120.0},{"date":"2020-03-10","close":2015.0},{"date":"2020-03-11","close":2040.0},{"date":"2020-03-12","close":1830.0},{"date":"2020-03-13","close":1670.0},{"date":"2020-03-16","close":1625.0},{"date":"2020-03-17","close":1785.0},{"date":"2020-03-18","close":1695.0},{"date":"2020-03-19","close":1360.0},{"date":"2020-03-20","close":1295.0},{"date":"2020-03-23","close":1170.0},{"date":"2020-03-24","close":1265.0},{"date":"2020-03-25","close":1525.0},{"date":"2020-03-26","close":1620.0},{"date":"2020-03-27","close":1625.0},{"date":"2020-03-30","close":1815.0},{"date":"2020-03-31","close":1880.0},{"date":"2020-04-01","close":1800.0},{"date":"2020-04-02","close":2060.0},{"date":"2020-04-03","close":2010.0},{"date":"2020-04-06","close":2015.0},{"date":"2020-04-07","close":1955.0},{"date":"2020-04-08","close":1930.0},{"date":"2020-04-09","close":2140.0},{"date":"2020-04-10","close":2215.0},{"date":"2020-04-13","close":2190.0},{"date":"2020-04-14","close":2250.0},{"date":"2020-04-16","close":2195.0},{"date":"2020-04-17","close":2210.0},{"date":"2020-04-20","close":2315.0},{"date":"2020-04-21","close":2300.0},{"date":"2020-04-22","close":2330.0},{"date":"2020-04-23","close":2395.0},{"date":"2020-04-24","close":2325.0},{"date":"2020-04-27","close":2345.0},{"date":"2020-04-28","close":2600.0},{"date":"2020-04-29","close":2665.0},{"date":"2020-05-04","close":2680.0},{"date":"2020-05-06","close":2630.0},{"date":"2020-05-07","close":2630.0},{"date":"2020-05-08","close":2670.0},{"date":"2020-05-11","close":2730.0},{"date":"2020-05-12","close":3005.0},{"date":"2020-05-13","close":3290.0},{"date":"2020-05-14","close":3285.0},{"date":"2020-05-15","close":3300.0},{"date":"2020-05-18","close":3270.0},{"date":"2020-05-19","close":3165.0},{"date":"2020-05-20","close":3170.0},{"date":"2020-05-21","close":3175.0},{"date":"2020-05-22","close":3285.0},{"date":"2020-05-25","close":3660.0},{"date":"2020-05-26","close":3660.0},{"date":"2020-05-27","close":3860.0},{"date":"2020-05-28","close":4500.0},{"date":"2020-05-29","close":4945.0},{"date":"2020-06-01","close":4865.0},{"date":"2020-06-02","close":4485.0},{"date":"2020-06-03","close":4220.0},{"date":"2020-06-04","close":4380.0},{"date":"2020-06-05","close":4345.0},{"date":"2020-06-08","close":4130.0},{"date":"2020-06-09","close":4125.0},{"date":"2020-06-10","close":4125.0},{"date":"2020-06-11","close":4170.0},{"date":"2020-06-12","close":4045.0},{"date":"2020-06-15","close":3910.0},{"date":"2020-06-16","close":4005.0},{"date":"2020-06-17","close":4045.0},{"date":"2020-06-18","close":4020.0},{"date":"2020-06-19","close":4000.0},{"date":"2020-06-22","close":4310.0},{"date":"2020-06-23","close":4140.0},{"date":"2020-06-24","close":4230.0},{"date":"2020-06-25","close":4015.0},{"date":"2020-06-26","close":4015.0},{"date":"2020-06-29","close":3850.0},{"date":"2020-06-30","close":3835.0},{"date":"2020-07-01","close":3775.0},{"date":"2020-07-02","close":3695.0},{"date":"2020-07-03","close":3825.0},{"date":"2020-07-06","close":4015.0},{"date":"2020-07-07","close":4245.0},{"date":"2020-07-08","close":4215.0},{"date":"2020-07-09","close":4120.0},{"date":"2020-07-10","close":4275.0},{"date":"2020-07-13","close":4330.0},{"date":"2020-07-14","close":4365.0},{"date":"2020-07-15","close":4390.0},{"date":"2020-07-16","close":4390.0},{"date":"2020-07-17","close":4395.0},{"date":"2020-07-20","close":4515.0},{"date":"2020-07-21","close":4620.0},{"date":"2020-07-22","close":4635.0},{"date":"2020-07-23","close":4700.0},{"date":"2020-07-24","close":4795.0},{"date":"2020-07-27","close":4870.0},{"date":"2020-07-28","close":4830.0},{"date":"2020-07-29","close":4880.0},{"date":"2020-07-30","close":4950.0},{"date":"2020-07-31","close":5440.0},{"date":"2020-08-03","close":6090.0},{"date":"2020-08-04","close":6160.0},{"date":"2020-08-05","close":6180.0},{"date":"2020-08-06","close":6150.0},{"date":"2020-08-07","close":6170.0},{"date":"2020-08-10","close":6380.0},{"date":"2020-08-11","close":6030.0},{"date":"2020-08-12","close":5880.0},{"date":"2020-08-13","close":5700.0},{"date":"2020-08-14","close":5540.0},{"date":"2020-08-18","close":5130.0},{"date":"2020-08-19","close":5030.0},{"date":"2020-08-20","close":4670.0},{"date":"2020-08-21","close":4850.0},{"date":"2020-08-24","close":4850.0},{"date":"2020-08-25","close":4870.0},{"date":"2020-08-26","close":4995.0},{"date":"2020-08-27","close":4895.0},{"date":"2020-08-28","close":4900.0},{"date":"2020-08-31","close":4835.0},{"date":"2020-09-01","close":4800.0},{"date":"2020-09-02","close":4750.0},{"date":"2020-09-03","close":4810.0},{"date":"2020-09-04","close":4510.0},{"date":"2020-09-07","close":4630.0},{"date":"2020-09-08","close":4730.0},{"date":"2020-09-09","close":5270.0},{"date":"2020-09-10","close":5310.0},{"date":"2020-09-11","close":6000.0},{"date":"2020-09-14","close":5570.0},{"date":"2020-09-15","close":5280.0},{"date":"2020-09-16","close":5280.0},{"date":"2020-09-17","close":5090.0},{"date":"2020-09-18","close":5280.0},{"date":"2020-09-21","close":5150.0},{"date":"2020-09-22","close":4910.0},{"date":"2020-09-23","close":5050.0},{"date":"2020-09-24","close":4810.0},{"date":"2020-09-25","close":4920.0},{"date":"2020-09-28","close":4920.0},{"date":"2020-09-29","close":4875.0},{"date":"2020-10-05","close":4885.0},{"date":"2020-10-06","close":5010.0},{"date":"2020-10-07","close":5050.0},{"date":"2020-10-08","close":5030.0},{"date":"2020-10-12","close":5030.0},{"date":"2020-10-13","close":4995.0},{"date":"2020-10-14","close":4960.0},{"date":"2020-10-15","close":4820.0},{"date":"2020-10-16","close":4840.0},{"date":"2020-10-19","close":4810.0},{"date":"2020-10-20","close":4700.0},{"date":"2020-10-21","close":4775.0},{"date":"2020-10-22","close":4580.0},{"date":"2020-10-23","close":4380.0},{"date":"2020-10-26","close":4110.0},{"date":"2020-10-27","close":4135.0},{"date":"2020-10-28","close":4275.0},{"date":"2020-10-29","close":4320.0},{"date":"2020-10-30","close":4385.0},{"date":"2020-11-02","close":4400.0},{"date":"2020-11-03","close":4500.0},{"date":"2020-11-04","close":4545.0},{"date":"2020-11-05","close":4650.0},{"date":"2020-11-06","close":4720.0},{"date":"2020-11-09","close":4755.0},{"date":"2020-11-10","close":4570.0},{"date":"2020-11-11","close":4525.0},{"date":"2020-11-12","close":4540.0},{"date":"2020-11-13","close":4555.0},{"date":"2020-11-16","close":4535.0},{"date":"2020-11-17","close":4490.0},{"date":"2020-11-18","close":4530.0},{"date":"2020-11-19","close":4445.0},{"date":"2020-11-20","close":4465.0},{"date":"2020-11-23","close":4410.0},{"date":"2020-11-24","close":4370.0},{"date":"2020-11-25","close":4250.0},{"date":"2020-11-26","close":4250.0},{"date":"2020-11-27","close":4250.0},{"date":"2020-11-30","close":4150.0},{"date":"2020-12-01","close":4105.0},{"date":"2020-12-02","close":4100.0},{"date":"2020-12-03","close":4225.0},{"date":"2020-12-04","close":4500.0},{"date":"2020-12-07","close":4550.0},{"date":"2020-12-08","close":4440.0},{"date":"2020-12-09","close":4310.0},{"date":"2020-12-10","close":4295.0},{"date":"2020-12-11","close":4420.0},{"date":"2020-12-14","close":4400.0},{"date":"2020-12-15","close":4325.0},{"date":"2020-12-16","close":4335.0},{"date":"2020-12-17","close":4325.0},{"date":"2020-12-18","close":4285.0},{"date":"2020-12-21","close":4240.0},{"date":"2020-12-22","close":4180.0},{"date":"2020-12-23","close":4160.0},{"date":"2020-12-24","close":4120.0},{"date":"2020-12-28","close":4205.0},{"date":"2020-12-29","close":4275.0},{"date":"2020-12-30","close":4305.0},{"date":"2021-01-04","close":4705.0},{"date":"2021-01-05","close":5010.0},{"date":"2021-01-06","close":4965.0},{"date":"2021-01-07","close":4990.0},{"date":"2021-01-08","close":4970.0},{"date":"2021-01-11","close":4800.0},{"date":"2021-01-12","close":4755.0},{"date":"2021-01-13","close":4740.0},{"date":"2021-01-14","close":5180.0},{"date":"2021-01-15","close":5350.0},{"date":"2021-01-18","close":4990.0},{"date":"2021-01-19","close":5050.0},{"date":"2021-01-20","close":5140.0},{"date":"2021-01-21","close":5070.0},{"date":"2021-01-22","close":5040.0},{"date":"2021-01-25","close":5130.0},{"date":"2021-01-26","close":5050.0},{"date":"2021-01-27","close":5050.0},{"date":"2021-01-28","close":4880.0},{"date":"2021-01-29","close":4870.0},{"date":"2021-02-01","close":4960.0},{"date":"2021-02-02","close":4950.0},{"date":"2021-02-03","close":4950.0},{"date":"2021-02-04","close":4980.0},{"date":"2021-02-05","close":4975.0},{"date":"2021-02-08","close":5120.0},{"date":"2021-02-09","close":5190.0},{"date":"2021-02-10","close":5240.0},{"date":"2021-02-15","close":5140.0},{"date":"2021-02-16","close":5010.0},{"date":"2021-02-17","close":4855.0},{"date":"2021-02-18","close":4950.0},{"date":"2021-02-19","close":4975.0},{"date":"2021-02-22","close":4930.0},{"date":"2021-02-23","close":4885.0},{"date":"2021-02-24","close":4830.0},{"date":"2021-02-25","close":4825.0},{"date":"2021-02-26","close":4740.0},{"date":"2021-03-02","close":4815.0},{"date":"2021-03-03","close":4890.0},{"date":"2021-03-04","close":4810.0},{"date":"2021-03-05","close":4795.0},{"date":"2021-03-08","close":4770.0},{"date":"2021-03-09","close":4800.0},{"date":"2021-03-10","close":4700.0},{"date":"2021-03-11","close":4790.0},{"date":"2021-03-12","close":4860.0},{"date":"2021-03-15","close":4885.0},{"date":"2021-03-16","close":4845.0},{"date":"2021-03-17","close":4850.0},{"date":"2021-03-18","close":4965.0},{"date":"2021-03-19","close":4790.0},{"date":"2021-03-22","close":4760.0},{"date":"2021-03-23","close":4745.0},{"date":"2021-03-24","close":4745.0},{"date":"2021-03-25","close":4710.0},{"date":"2021-03-26","close":4750.0},{"date":"2021-03-29","close":4720.0},{"date":"2021-03-30","close":4680.0},{"date":"2021-03-31","close":4710.0},{"date":"2021-04-01","close":4705.0},{"date":"2021-04-02","close":4700.0},{"date":"2021-04-05","close":4605.0},{"date":"2021-04-06","close":4585.0},{"date":"2021-04-07","close":4580.0},{"date":"2021-04-08","close":4500.0},{"date":"2021-04-09","close":4375.0},{"date":"2021-04-12","close":4635.0},{"date":"2021-04-13","close":4570.0},{"date":"2021-04-14","close":4535.0},{"date":"2021-04-15","close":5880.0},{"date":"2021-04-16","close":5500.0},{"date":"2021-04-19","close":5580.0},{"date":"2021-04-20","close":5600.0},{"date":"2021-04-21","close":5530.0},{"date":"2021-04-22","close":5410.0},{"date":"2021-04-23","close":5540.0},{"date":"2021-04-26","close":5750.0},{"date":"2021-04-27","close":5820.0},{"date":"2021-04-28","close":5600.0},{"date":"2021-04-29","close":5540.0},{"date":"2021-04-30","close":5640.0},{"date":"2021-05-03","close":5360.0},{"date":"2021-05-04","close":5570.0},{"date":"2021-05-06","close":5630.0},{"date":"2021-05-07","close":5940.0},{"date":"2021-05-10","close":6230.0},{"date":"2021-05-11","close":6330.0},{"date":"2021-05-12","close":6180.0},{"date":"2021-05-13","close":6230.0},{"date":"2021-05-14","close":6300.0},{"date":"2021-05-17","close":6330.0},{"date":"2021-05-18","close":6200.0},{"date":"2021-05-20","close":6190.0},{"date":"2021-05-21","close":6040.0},{"date":"2021-05-24","close":6110.0},{"date":"2021-05-25","close":6240.0},{"date":"2021-05-26","close":6130.0},{"date":"2021-05-27","close":5950.0},{"date":"2021-05-28","close":5900.0},{"date":"2021-05-31","close":5740.0},{"date":"2021-06-01","close":5670.0},{"date":"2021-06-02","close":5750.0},{"date":"2021-06-03","close":5870.0},{"date":"2021-06-04","close":5820.0},{"date":"2021-06-07","close":5710.0},{"date":"2021-06-08","close":5770.0},{"date":"2021-06-09","close":5750.0},{"date":"2021-06-10","close":5600.0},{"date":"2021-06-11","close":5550.0},{"date":"2021-06-14","close":5540.0},{"date":"2021-06-15","close":5540.0},{"date":"2021-06-16","close":5640.0},{"date":"2021-06-17","close":5600.0},{"date":"2021-06-18","close":5560.0},{"date":"2021-06-21","close":5580.0},{"date":"2021-06-22","close":5530.0},{"date":"2021-06-23","close":5800.0},{"date":"2021-06-24","close":5770.0},{"date":"2021-06-25","close":5740.0},{"date":"2021-06-28","close":5810.0},{"date":"2021-06-29","close":5820.0},{"date":"2021-06-30","close":5890.0},{"date":"2021-07-01","close":5960.0},{"date":"2021-07-02","close":5740.0},{"date":"2021-07-05","close":6040.0},{"date":"2021-07-06","close":6100.0},{"date":"2021-07-07","close":6080.0},{"date":"2021-07-08","close":6000.0},{"date":"2021-07-09","close":5930.0},{"date":"2021-07-12","close":6120.0},{"date":"2021-07-13","close":6190.0},{"date":"2021-07-14","close":6050.0},{"date":"2021-07-15","close":5990.0},{"date":"2021-07-16","close":5910.0},{"date":"2021-07-19","close":5670.0},{"date":"2021-07-20","close":5690.0},{"date":"2021-07-21","close":5600.0},{"date":"2021-07-22","close":5810.0},{"date":"2021-07-23","close":5810.0},{"date":"2021-07-26","close":5750.0},{"date":"2021-07-27","close":5570.0},{"date":"2021-07-28","close":5500.0},{"date":"2021-07-29","close":5540.0},{"date":"2021-07-30","close":5610.0},{"date":"2021-08-02","close":5530.0},{"date":"2021-08-03","close":5600.0},{"date":"2021-08-04","close":5630.0},{"date":"2021-08-05","close":5720.0},{"date":"2021-08-06","close":5710.0},{"date":"2021-08-09","close":5640.0},{"date":"2021-08-10","close":5540.0},{"date":"2021-08-11","close":5730.0},{"date":"2021-08-12","close":5770.0},{"date":"2021-08-13","close":5660.0},{"date":"2021-08-17","close":5410.0},{"date":"2021-08-18","close":5060.0},{"date":"2021-08-19","close":4735.0},{"date":"2021-08-20","close":4780.0},{"date":"2021-08-23","close":4880.0},{"date":"2021-08-24","close":4990.0},{"date":"2021-08-25","close":4820.0},{"date":"2021-08-26","close":4780.0},{"date":"2021-08-27","close":4880.0},{"date":"2021-08-30","close":4935.0},{"date":"2021-08-31","close":4940.0},{"date":"2021-09-01","close":4915.0},{"date":"2021-09-02","close":4815.0},{"date":"2021-09-03","close":4810.0},{"date":"2021-09-06","close":4820.0},{"date":"2021-09-07","close":4750.0},{"date":"2021-09-08","close":4670.0},{"date":"2021-09-09","close":4585.0},{"date":"2021-09-10","close":4720.0},{"date":"2021-09-13","close":4620.0},{"date":"2021-09-14","close":4520.0},{"date":"2021-09-15","close":4520.0},{"date":"2021-09-16","close":4395.0},{"date":"2021-09-17","close":4400.0},{"date":"2021-09-23","close":4360.0},{"date":"2021-09-24","close":4400.0},{"date":"2021-09-27","close":4500.0},{"date":"2021-09-28","close":4500.0},{"date":"2021-09-29","close":4480.0},{"date":"2021-09-30","close":4375.0},{"date":"2021-10-01","close":4350.0},{"date":"2021-10-05","close":4080.0},{"date":"2021-10-06","close":3870.0},{"date":"2021-10-07","close":3960.0},{"date":"2021-10-08","close":4055.0},{"date":"2021-10-12","close":3970.0},{"date":"2021-10-13","close":4050.0},{"date":"2021-10-14","close":4070.0},{"date":"2021-10-15","close":4180.0},{"date":"2021-10-18","close":4220.0},{"date":"2021-10-19","close":4280.0},{"date":"2021-10-20","close":4245.0},{"date":"2021-10-21","close":4170.0},{"date":"2021-10-22","close":3885.0},{"date":"2021-10-25","close":3865.0},{"date":"2021-10-26","close":3930.0},{"date":"2021-10-27","close":3920.0},{"date":"2021-10-28","close":3835.0},{"date":"2021-10-29","close":3745.0},{"date":"2021-11-01","close":3850.0},{"date":"2021-11-02","close":3915.0},{"date":"2021-11-03","close":3900.0},{"date":"2021-11-04","close":3855.0},{"date":"2021-11-05","close":3910.0},{"date":"2021-11-08","close":3935.0},{"date":"2021-11-09","close":4195.0},{"date":"2021-11-10","close":4150.0},{"date":"2021-11-11","close":4200.0},{"date":"2021-11-12","close":4170.0},{"date":"2021-11-15","close":4245.0},{"date":"2021-11-16","close":4190.0},{"date":"2021-11-17","close":4175.0},{"date":"2021-11-18","close":4010.0},{"date":"2021-11-19","close":4000.0},{"date":"2021-11-22","close":3800.0},{"date":"2021-11-23","close":3800.0},{"date":"2021-11-24","close":3760.0},{"date":"2021-11-25","close":3765.0},{"date":"2021-11-26","close":3565.0},{"date":"2021-11-29","close":3420.0},{"date":"2021-11-30","close":3190.0},{"date":"2021-12-01","close":3210.0},{"date":"2021-12-02","close":3495.0},{"date":"2021-12-03","close":3505.0},{"date":"2021-12-06","close":3490.0},{"date":"2021-12-07","close":3620.0},{"date":"2021-12-08","close":3705.0},{"date":"2021-12-09","close":3800.0},{"date":"2021-12-10","close":3800.0},{"date":"2021-12-13","close":3815.0},{"date":"2021-12-14","close":3845.0},{"date":"2021-12-15","close":3820.0},{"date":"2021-12-16","close":3765.0},{"date":"2021-12-17","close":3705.0},{"date":"2021-12-20","close":3650.0},{"date":"2021-12-21","close":3580.0},{"date":"2021-12-22","close":3600.0},{"date":"2021-12-23","close":3770.0},{"date":"2021-12-24","close":3820.0},{"date":"2021-12-27","close":3900.0},{"date":"2021-12-28","close":3895.0},{"date":"2021-12-29","close":3870.0},{"date":"2021-12-30","close":3795.0},{"date":"2022-01-03","close":3685.0},{"date":"2022-01-04","close":3765.0},{"date":"2022-01-05","close":3730.0},{"date":"2022-01-06","close":3660.0},{"date":"2022-01-07","close":3825.0},{"date":"2022-01-10","close":3830.0},{"date":"2022-01-11","close":3995.0},{"date":"2022-01-12","close":4350.0},{"date":"2022-01-13","close":4390.0},{"date":"2022-01-14","close":4250.0},{"date":"2022-01-17","close":4090.0},{"date":"2022-01-18","close":4285.0},{"date":"2022-01-19","close":4645.0},{"date":"2022-01-20","close":4425.0},{"date":"2022-01-21","close":4530.0},{"date":"2022-01-24","close":4395.0},{"date":"2022-01-25","close":4330.0},{"date":"2022-01-26","close":4330.0},{"date":"2022-01-27","close":4205.0},{"date":"2022-01-28","close":4300.0},{"date":"2022-02-03","close":4660.0},{"date":"2022-02-04","close":4660.0},{"date":"2022-02-07","close":4570.0},{"date":"2022-02-08","close":4570.0},{"date":"2022-02-09","close":4570.0},{"date":"2022-02-10","close":4450.0},{"date":"2022-02-11","close":4470.0},{"date":"2022-02-14","close":4340.0},{"date":"2022-02-15","close":4225.0},{"date":"2022-02-16","close":4390.0},{"date":"2022-02-17","close":4310.0},{"date":"2022-02-18","close":4295.0},{"date":"2022-02-21","close":4185.0},{"date":"2022-02-22","close":4010.0},{"date":"2022-02-23","close":3940.0},{"date":"2022-02-24","close":3780.0},{"date":"2022-02-25","close":3875.0},{"date":"2022-02-28","close":3875.0},{"date":"2022-03-02","close":3810.0},{"date":"2022-03-03","close":4060.0},{"date":"2022-03-04","close":3920.0},{"date":"2022-03-07","close":3805.0},{"date":"2022-03-08","close":3685.0},{"date":"2022-03-10","close":3795.0},{"date":"2022-03-11","close":3800.0},{"date":"2022-03-14","close":3775.0},{"date":"2022-03-15","close":3685.0},{"date":"2022-03-16","close":3745.0},{"date":"2022-03-17","close":3745.0},{"date":"2022-03-18","close":3825.0},{"date":"2022-03-21","close":3825.0},{"date":"2022-03-22","close":3800.0},{"date":"2022-03-23","close":3800.0},{"date":"2022-03-24","close":3750.0},{"date":"2022-03-25","close":3695.0},{"date":"2022-03-28","close":3705.0},{"date":"2022-03-29","close":3735.0},{"date":"2022-03-30","close":3770.0},{"date":"2022-03-31","close":3835.0},{"date":"2022-04-01","close":3795.0},{"date":"2022-04-04","close":3860.0},{"date":"2022-04-05","close":3980.0},{"date":"2022-04-06","close":4005.0},{"date":"2022-04-07","close":3850.0},{"date":"2022-04-08","close":3855.0},{"date":"2022-04-11","close":3920.0},{"date":"2022-04-12","close":3920.0},{"date":"2022-04-13","close":3940.0},{"date":"2022-04-14","close":4035.0},{"date":"2022-04-15","close":4060.0},{"date":"2022-04-18","close":4020.0},{"date":"2022-04-19","close":4025.0},{"date":"2022-04-20","close":4060.0},{"date":"2022-04-21","close":4100.0},{"date":"2022-04-22","close":4065.0},{"date":"2022-04-25","close":4020.0},{"date":"2022-04-26","close":4045.0},{"date":"2022-04-27","close":4060.0},{"date":"2022-04-28","close":4075.0},{"date":"2022-04-29","close":4095.0},{"date":"2022-05-02","close":4080.0},{"date":"2022-05-03","close":4085.0},{"date":"2022-05-04","close":4020.0},{"date":"2022-05-06","close":3985.0},{"date":"2022-05-09","close":3870.0},{"date":"2022-05-10","close":3740.0},{"date":"2022-05-11","close":3805.0},{"date":"2022-05-12","close":3700.0},{"date":"2022-05-13","close":3775.0},{"date":"2022-05-16","close":3700.0},{"date":"2022-05-17","close":3510.0},{"date":"2022-05-18","close":3500.0},{"date":"2022-05-19","close":3445.0},{"date":"2022-05-20","close":3510.0},{"date":"2022-05-23","close":3475.0},{"date":"2022-05-24","close":3365.0},{"date":"2022-05-25","close":3365.0},{"date":"2022-05-26","close":3365.0},{"date":"2022-05-27","close":3350.0},{"date":"2022-05-30","close":3460.0},{"date":"2022-05-31","close":3480.0},{"date":"2022-06-02","close":3460.0},{"date":"2022-06-03","close":3450.0},{"date":"2022-06-07","close":3380.0},{"date":"2022-06-08","close":3310.0},{"date":"2022-06-09","close":3320.0},{"date":"2022-06-10","close":3185.0},{"date":"2022-06-13","close":3025.0},{"date":"2022-06-14","close":3025.0},{"date":"2022-06-15","close":2895.0},{"date":"2022-06-16","close":2830.0},{"date":"2022-06-17","close":2955.0},{"date":"2022-06-20","close":2775.0},{"date":"2022-06-21","close":2875.0},{"date":"2022-06-22","close":3000.0},{"date":"2022-06-23","close":3255.0},{"date":"2022-06-24","close":3105.0},{"date":"2022-06-27","close":3310.0},{"date":"2022-06-28","close":3155.0},{"date":"2022-06-29","close":3055.0},{"date":"2022-06-30","close":3005.0},{"date":"2022-07-01","close":2770.0},{"date":"2022-07-04","close":2895.0},{"date":"2022-07-05","close":3020.0},{"date":"2022-07-06","close":3085.0},{"date":"2022-07-07","close":3090.0},{"date":"2022-07-08","close":3105.0},{"date":"2022-07-11","close":3165.0},{"date":"2022-07-12","close":3155.0},{"date":"2022-07-13","close":3120.0},{"date":"2022-07-14","close":3145.0},{"date":"2022-07-15","close":3130.0},{"date":"2022-07-18","close":3110.0},{"date":"2022-07-19","close":3100.0},{"date":"2022-07-20","close":3155.0},{"date":"2022-07-21","close":3285.0},{"date":"2022-07-22","close":3210.0},{"date":"2022-07-25","close":3210.0},{"date":"2022-07-26","close":3110.0},{"date":"2022-07-27","close":3105.0},{"date":"2022-07-28","close":3105.0},{"date":"2022-07-29","close":3120.0},{"date":"2022-08-01","close":3090.0},{"date":"2022-08-02","close":3050.0},{"date":"2022-08-03","close":3110.0},{"date":"2022-08-04","close":3145.0},{"date":"2022-08-05","close":3150.0},{"date":"2022-08-08","close":3100.0},{"date":"2022-08-09","close":3010.0},{"date":"2022-08-10","close":2975.0},{"date":"2022-08-11","close":2975.0},{"date":"2022-08-12","close":2950.0},{"date":"2022-08-16","close":2845.0},{"date":"2022-08-17","close":2870.0},{"date":"2022-08-18","close":2800.0},{"date":"2022-08-19","close":2875.0},{"date":"2022-08-22","close":2860.0},{"date":"2022-08-23","close":2755.0},{"date":"2022-08-24","close":2790.0},{"date":"2022-08-25","close":2800.0},{"date":"2022-08-26","close":2840.0},{"date":"2022-08-29","close":2700.0},{"date":"2022-08-30","close":2820.0},{"date":"2022-08-31","close":3010.0},{"date":"2022-09-01","close":3000.0},{"date":"2022-09-02","close":3080.0},{"date":"2022-09-05","close":3150.0},{"date":"2022-09-06","close":3285.0},{"date":"2022-09-07","close":3290.0},{"date":"2022-09-08","close":3290.0},{"date":"2022-09-13","close":3380.0},{"date":"2022-09-14","close":3180.0},{"date":"2022-09-15","close":3200.0},{"date":"2022-09-16","close":3180.0},{"date":"2022-09-19","close":3225.0},{"date":"2022-09-20","close":3345.0},{"date":"2022-09-21","close":3490.0},{"date":"2022-09-22","close":3530.0},{"date":"2022-09-23","close":3480.0},{"date":"2022-09-26","close":3400.0},{"date":"2022-09-27","close":3295.0},{"date":"2022-09-28","close":3115.0},{"date":"2022-09-29","close":3185.0},{"date":"2022-09-30","close":3295.0},{"date":"2022-10-04","close":3435.0},{"date":"2022-10-05","close":3420.0},{"date":"2022-10-06","close":3515.0},{"date":"2022-10-07","close":3420.0},{"date":"2022-10-11","close":3220.0},{"date":"2022-10-12","close":3200.0},{"date":"2022-10-13","close":3130.0},{"date":"2022-10-14","close":3255.0},{"date":"2022-10-17","close":3320.0},{"date":"2022-10-18","close":3375.0},{"date":"2022-10-19","close":3335.0},{"date":"2022-10-20","close":3250.0},{"date":"2022-10-21","close":3215.0},{"date":"2022-10-24","close":3230.0},{"date":"2022-10-25","close":3275.0},{"date":"2022-10-26","close":3365.0},{"date":"2022-10-27","close":3365.0},{"date":"2022-10-28","close":3485.0},{"date":"2022-10-31","close":3445.0},{"date":"2022-11-01","close":3535.0},{"date":"2022-11-02","close":3710.0},{"date":"2022-11-03","close":3725.0},{"date":"2022-11-04","close":3820.0},{"date":"2022-11-07","close":3930.0},{"date":"2022-11-08","close":3930.0},{"date":"2022-11-09","close":4020.0},{"date":"2022-11-10","close":3655.0},{"date":"2022-11-11","close":3605.0},{"date":"2022-11-14","close":3880.0},{"date":"2022-11-15","close":3770.0},{"date":"2022-11-16","close":3725.0},{"date":"2022-11-17","close":3860.0},{"date":"2022-11-18","close":3760.0},{"date":"2022-11-21","close":3725.0},{"date":"2022-11-22","close":3685.0},{"date":"2022-11-23","close":3670.0},{"date":"2022-11-24","close":3635.0},{"date":"2022-11-25","close":3685.0},{"date":"2022-11-28","close":3580.0},{"date":"2022-11-29","close":3580.0},{"date":"2022-11-30","close":3565.0},{"date":"2022-12-01","close":3665.0},{"date":"2022-12-02","close":4630.0},{"date":"2022-12-05","close":5360.0},{"date":"2022-12-06","close":5200.0},{"date":"2022-12-07","close":4855.0},{"date":"2022-12-08","close":4915.0},{"date":"2022-12-09","close":4620.0},{"date":"2022-12-12","close":4740.0},{"date":"2022-12-13","close":4730.0},{"date":"2022-12-14","close":4705.0},{"date":"2022-12-15","close":4425.0},{"date":"2022-12-16","close":4420.0},{"date":"2022-12-19","close":4795.0},{"date":"2022-12-20","close":4505.0},{"date":"2022-12-21","close":4855.0},{"date":"2022-12-22","close":4735.0},{"date":"2022-12-23","close":4125.0},{"date":"2022-12-26","close":4080.0},{"date":"2022-12-27","close":4150.0},{"date":"2022-12-28","close":4195.0},{"date":"2022-12-29","close":4240.0},{"date":"2023-01-02","close":4265.0},{"date":"2023-01-03","close":4085.0},{"date":"2023-01-04","close":4130.0},{"date":"2023-01-05","close":4130.0},{"date":"2023-01-06","close":4165.0},{"date":"2023-01-09","close":4265.0},{"date":"2023-01-10","close":4375.0},{"date":"2023-01-11","close":4265.0},{"date":"2023-01-12","close":4315.0},{"date":"2023-01-13","close":4250.0},{"date":"2023-01-16","close":4195.0},{"date":"2023-01-17","close":4180.0},{"date":"2023-01-18","close":4125.0},{"date":"2023-01-19","close":3995.0},{"date":"2023-01-20","close":4025.0},{"date":"2023-01-25","close":4140.0},{"date":"2023-01-26","close":4075.0},{"date":"2023-01-27","close":3940.0},{"date":"2023-01-30","close":3720.0},{"date":"2023-01-31","close":3650.0},{"date":"2023-02-01","close":3645.0},{"date":"2023-02-02","close":3750.0},{"date":"2023-02-03","close":3910.0},{"date":"2023-02-06","close":3790.0},{"date":"2023-02-07","close":3785.0},{"date":"2023-02-08","close":3935.0},{"date":"2023-02-09","close":3890.0},{"date":"2023-02-10","close":3935.0},{"date":"2023-02-13","close":4065.0},{"date":"2023-02-14","close":3990.0},{"date":"2023-02-15","close":4140.0},{"date":"2023-02-16","close":4010.0},{"date":"2023-02-17","close":4120.0},{"date":"2023-02-20","close":4125.0},{"date":"2023-02-21","close":4090.0},{"date":"2023-02-22","close":4000.0},{"date":"2023-02-23","close":3980.0},{"date":"2023-02-24","close":3860.0},{"date":"2023-02-27","close":3845.0},{"date":"2023-02-28","close":3925.0},{"date":"2023-03-02","close":4060.0},{"date":"2023-03-03","close":4095.0},{"date":"2023-03-06","close":4110.0},{"date":"2023-03-07","close":4315.0},{"date":"2023-03-08","close":4390.0},{"date":"2023-03-09","close":4215.0},{"date":"2023-03-10","close":4325.0},{"date":"2023-03-13","close":4245.0},{"date":"2023-03-14","close":3910.0},{"date":"2023-03-15","close":4010.0},{"date":"2023-03-16","close":3825.0},{"date":"2023-03-17","close":4115.0},{"date":"2023-03-20","close":4125.0},{"date":"2023-03-21","close":3935.0},{"date":"2023-03-22","close":3855.0},{"date":"2023-03-23","close":3830.0},{"date":"2023-03-24","close":3830.0},{"date":"2023-03-27","close":4060.0},{"date":"2023-03-28","close":4050.0},{"date":"2023-03-29","close":4020.0},{"date":"2023-03-30","close":4025.0},{"date":"2023-03-31","close":3790.0},{"date":"2023-04-03","close":3725.0},{"date":"2023-04-04","close":3825.0},{"date":"2023-04-05","close":3950.0},{"date":"2023-04-06","close":3930.0},{"date":"2023-04-07","close":3990.0},{"date":"2023-04-10","close":3815.0},{"date":"2023-04-11","close":3780.0},{"date":"2023-04-12","close":3835.0},{"date":"2023-04-13","close":3945.0},{"date":"2023-04-14","close":3995.0},{"date":"2023-04-17","close":4020.0},{"date":"2023-04-18","close":3880.0},{"date":"2023-04-19","close":3870.0},{"date":"2023-04-20","close":3750.0},{"date":"2023-04-21","close":3745.0},{"date":"2023-04-24","close":3670.0},{"date":"2023-04-25","close":3650.0},{"date":"2023-04-26","close":3565.0},{"date":"2023-04-27","close":3790.0},{"date":"2023-04-28","close":3805.0},{"date":"2023-05-02","close":3890.0},{"date":"2023-05-03","close":3925.0},{"date":"2023-05-04","close":3870.0},{"date":"2023-05-08","close":3775.0},{"date":"2023-05-09","close":3780.0},{"date":"2023-05-10","close":3840.0},{"date":"2023-05-11","close":3750.0},{"date":"2023-05-12","close":3880.0},{"date":"2023-05-15","close":3650.0},{"date":"2023-05-16","close":3580.0},{"date":"2023-05-17","close":3680.0},{"date":"2023-05-18","close":3660.0},{"date":"2023-05-19","close":3635.0},{"date":"2023-05-22","close":3610.0},{"date":"2023-05-23","close":3610.0},{"date":"2023-05-24","close":3575.0},{"date":"2023-05-25","close":3445.0},{"date":"2023-05-26","close":3230.0},{"date":"2023-05-30","close":3360.0},{"date":"2023-05-31","close":3340.0},{"date":"2023-06-01","close":3300.0},{"date":"2023-06-02","close":3275.0},{"date":"2023-06-05","close":3235.0},{"date":"2023-06-07","close":3140.0},{"date":"2023-06-08","close":3040.0},{"date":"2023-06-09","close":3240.0},{"date":"2023-06-12","close":3190.0},{"date":"2023-06-13","close":3170.0},{"date":"2023-06-14","close":3235.0},{"date":"2023-06-15","close":3255.0},{"date":"2023-06-16","close":3250.0},{"date":"2023-06-19","close":3265.0},{"date":"2023-06-20","close":3430.0},{"date":"2023-06-21","close":4455.0},{"date":"2023-06-22","close":5790.0},{"date":"2023-06-23","close":5670.0},{"date":"2023-06-26","close":5620.0},{"date":"2023-06-27","close":5800.0},{"date":"2023-06-28","close":5590.0},{"date":"2023-06-29","close":5060.0},{"date":"2023-06-30","close":5370.0},{"date":"2023-07-03","close":5370.0},{"date":"2023-07-04","close":5530.0},{"date":"2023-07-05","close":5510.0},{"date":"2023-07-06","close":5620.0},{"date":"2023-07-07","close":5520.0},{"date":"2023-07-10","close":5730.0},{"date":"2023-07-11","close":5810.0},{"date":"2023-07-12","close":5540.0},{"date":"2023-07-13","close":5700.0},{"date":"2023-07-14","close":5480.0},{"date":"2023-07-17","close":5200.0},{"date":"2023-07-18","close":4930.0},{"date":"2023-07-19","close":4575.0},{"date":"2023-07-20","close":4625.0},{"date":"2023-07-21","close":4690.0},{"date":"2023-07-24","close":4530.0},{"date":"2023-07-25","close":4450.0},{"date":"2023-07-26","close":4265.0},{"date":"2023-07-27","close":4290.0},{"date":"2023-07-28","close":4615.0},{"date":"2023-07-31","close":4795.0},{"date":"2023-08-01","close":4915.0},{"date":"2023-08-02","close":4930.0},{"date":"2023-08-03","close":4800.0},{"date":"2023-08-04","close":4740.0},{"date":"2023-08-07","close":4750.0},{"date":"2023-08-08","close":4505.0},{"date":"2023-08-09","close":4730.0},{"date":"2023-08-10","close":4760.0},{"date":"2023-08-11","close":4830.0},{"date":"2023-08-14","close":4515.0},{"date":"2023-08-16","close":4480.0},{"date":"2023-08-17","close":4525.0},{"date":"2023-08-18","close":4340.0},{"date":"2023-08-21","close":4500.0},{"date":"2023-08-22","close":4430.0},{"date":"2023-08-23","close":4385.0},{"date":"2023-08-24","close":4560.0},{"date":"2023-08-25","close":4760.0},{"date":"2023-08-28","close":4815.0},{"date":"2023-08-29","close":4890.0},{"date":"2023-08-30","close":4845.0},{"date":"2023-08-31","close":4720.0},{"date":"2023-09-01","close":4660.0},{"date":"2023-09-04","close":4435.0},{"date":"2023-09-05","close":4385.0},{"date":"2023-09-06","close":4415.0},{"date":"2023-09-07","close":4260.0},{"date":"2023-09-08","close":4305.0},{"date":"2023-09-11","close":4430.0},{"date":"2023-09-12","close":4650.0},{"date":"2023-09-13","close":4450.0},{"date":"2023-09-14","close":4500.0},{"date":"2023-09-15","close":4405.0},{"date":"2023-09-18","close":4320.0},{"date":"2023-09-19","close":4285.0},{"date":"2023-09-20","close":4120.0},{"date":"2023-09-21","close":3955.0},{"date":"2023-09-22","close":3885.0},{"date":"2023-09-25","close":3730.0},{"date":"2023-09-26","close":3705.0},{"date":"2023-09-27","close":3790.0},{"date":"2023-10-04","close":3625.0},{"date":"2023-10-05","close":3615.0},{"date":"2023-10-06","close":3700.0},{"date":"2023-10-10","close":3700.0},{"date":"2023-10-11","close":3705.0},{"date":"2023-10-12","close":3710.0},{"date":"2023-10-13","close":3680.0},{"date":"2023-10-16","close":3570.0},{"date":"2023-10-17","close":3600.0},{"date":"2023-10-18","close":3440.0},{"date":"2023-10-19","close":3360.0},{"date":"2023-10-20","close":3340.0},{"date":"2023-10-23","close":3470.0},{"date":"2023-10-24","close":3575.0},{"date":"2023-10-25","close":3565.0},{"date":"2023-10-26","close":3420.0},{"date":"2023-10-27","close":3420.0},{"date":"2023-10-30","close":3600.0},{"date":"2023-10-31","close":3580.0},{"date":"2023-11-01","close":3610.0},{"date":"2023-11-02","close":3640.0},{"date":"2023-11-03","close":3675.0},{"date":"2023-11-06","close":3780.0},{"date":"2023-11-07","close":3700.0},{"date":"2023-11-08","close":3610.0},{"date":"2023-11-09","close":3535.0},{"date":"2023-11-10","close":3475.0},{"date":"2023-11-13","close":3320.0},{"date":"2023-11-14","close":3430.0},{"date":"2023-11-15","close":3530.0},{"date":"2023-11-16","close":3540.0},{"date":"2023-11-17","close":3405.0},{"date":"2023-11-20","close":3405.0},{"date":"2023-11-21","close":3470.0},{"date":"2023-11-22","close":3470.0},{"date":"2023-11-23","close":3545.0},{"date":"2023-11-24","close":3495.0},{"date":"2023-11-27","close":3460.0},{"date":"2023-11-28","close":3420.0},{"date":"2023-11-29","close":3450.0},{"date":"2023-11-30","close":3555.0},{"date":"2023-12-01","close":3520.0},{"date":"2023-12-04","close":3475.0},{"date":"2023-12-05","close":3470.0},{"date":"2023-12-06","close":3495.0},{"date":"2023-12-07","close":3450.0},{"date":"2023-12-08","close":3545.0},{"date":"2023-12-11","close":3610.0},{"date":"2023-12-12","close":3630.0},{"date":"2023-12-13","close":3580.0},{"date":"2023-12-14","close":3820.0},{"date":"2023-12-15","close":3885.0},{"date":"2023-12-18","close":3910.0},{"date":"2023-12-19","close":3975.0},{"date":"2023-12-20","close":3985.0},{"date":"2023-12-21","close":3950.0},{"date":"2023-12-22","close":3950.0},{"date":"2023-12-26","close":3850.0},{"date":"2023-12-27","close":4250.0},{"date":"2023-12-28","close":4130.0},{"date":"2024-01-02","close":4225.0},{"date":"2024-01-03","close":4260.0},{"date":"2024-01-04","close":4120.0},{"date":"2024-01-05","close":4125.0},{"date":"2024-01-08","close":4095.0},{"date":"2024-01-09","close":4140.0},{"date":"2024-01-10","close":4105.0},{"date":"2024-01-11","close":4100.0},{"date":"2024-01-12","close":3965.0},{"date":"2024-01-15","close":3780.0},{"date":"2024-01-16","close":3755.0},{"date":"2024-01-17","close":3710.0},{"date":"2024-01-18","close":3805.0},{"date":"2024-01-19","close":3685.0},{"date":"2024-01-22","close":3625.0},{"date":"2024-01-23","close":3715.0},{"date":"2024-01-24","close":3665.0},{"date":"2024-01-25","close":3990.0},{"date":"2024-01-26","close":4285.0},{"date":"2024-01-29","close":4405.0},{"date":"2024-01-30","close":4545.0},{"date":"2024-01-31","close":4405.0},{"date":"2024-02-01","close":4210.0},{"date":"2024-02-02","close":4460.0},{"date":"2024-02-05","close":4870.0},{"date":"2024-02-06","close":4885.0},{"date":"2024-02-07","close":4875.0},{"date":"2024-02-08","close":4710.0},{"date":"2024-02-13","close":4915.0},{"date":"2024-02-14","close":4680.0},{"date":"2024-02-15","close":4485.0},{"date":"2024-02-16","close":4445.0},{"date":"2024-02-19","close":4700.0},{"date":"2024-02-20","close":4615.0},{"date":"2024-02-21","close":4540.0},{"date":"2024-02-22","close":4430.0},{"date":"2024-02-23","close":4360.0},{"date":"2024-02-26","close":4365.0},{"date":"2024-02-27","close":4235.0},{"date":"2024-02-28","close":4235.0},{"date":"2024-02-29","close":4250.0},{"date":"2024-03-04","close":4315.0},{"date":"2024-03-05","close":4150.0},{"date":"2024-03-06","close":4235.0},{"date":"2024-03-07","close":4200.0},{"date":"2024-03-08","close":4690.0},{"date":"2024-03-11","close":4690.0},{"date":"2024-03-12","close":4610.0},{"date":"2024-03-13","close":4685.0},{"date":"2024-03-14","close":4630.0},{"date":"2024-03-15","close":4615.0},{"date":"2024-03-18","close":4615.0},{"date":"2024-03-19","close":4635.0},{"date":"2024-03-20","close":4610.0},{"date":"2024-03-21","close":4800.0},{"date":"2024-03-22","close":4760.0},{"date":"2024-03-25","close":5210.0},{"date":"2024-03-26","close":5150.0},{"date":"2024-03-27","close":4900.0},{"date":"2024-03-28","close":5210.0},{"date":"2024-03-29","close":5010.0},{"date":"2024-04-01","close":4805.0},{"date":"2024-04-02","close":4500.0},{"date":"2024-04-03","close":4445.0},{"date":"2024-04-04","close":4385.0},{"date":"2024-04-05","close":4270.0},{"date":"2024-04-08","close":4530.0},{"date":"2024-04-09","close":4450.0},{"date":"2024-04-11","close":4410.0},{"date":"2024-04-12","close":4435.0},{"date":"2024-04-15","close":4490.0},{"date":"2024-04-16","close":4400.0},{"date":"2024-04-17","close":4300.0},{"date":"2024-04-18","close":4450.0},{"date":"2024-04-19","close":4510.0},{"date":"2024-04-22","close":4520.0},{"date":"2024-04-23","close":4465.0},{"date":"2024-04-24","close":4540.0},{"date":"2024-04-25","close":4400.0},{"date":"2024-04-26","close":4275.0},{"date":"2024-04-29","close":4225.0},{"date":"2024-04-30","close":4185.0},{"date":"2024-05-02","close":4080.0},{"date":"2024-05-03","close":3980.0},{"date":"2024-05-07","close":4005.0},{"date":"2024-05-08","close":4070.0},{"date":"2024-05-09","close":4170.0},{"date":"2024-05-10","close":4135.0},{"date":"2024-05-13","close":3995.0},{"date":"2024-05-14","close":4050.0},{"date":"2024-05-16","close":4140.0},{"date":"2024-05-17","close":2900.0},{"date":"2024-05-20","close":2985.0},{"date":"2024-05-21","close":3060.0},{"date":"2024-05-22","close":3075.0},{"date":"2024-05-23","close":3065.0},{"date":"2024-05-24","close":3100.0},{"date":"2024-05-27","close":3160.0},{"date":"2024-05-28","close":3255.0},{"date":"2024-05-29","close":3225.0},{"date":"2024-05-30","close":3120.0},{"date":"2024-05-31","close":3110.0},{"date":"2024-06-03","close":3120.0},{"date":"2024-06-04","close":3120.0},{"date":"2024-06-05","close":3120.0},{"date":"2024-06-07","close":3100.0},{"date":"2024-06-10","close":3120.0},{"date":"2024-06-11","close":3115.0},{"date":"2024-06-12","close":3105.0},{"date":"2024-06-13","close":3110.0},{"date":"2024-06-14","close":3125.0},{"date":"2024-06-17","close":3110.0},{"date":"2024-06-18","close":3075.0},{"date":"2024-06-19","close":3075.0},{"date":"2024-06-20","close":3090.0},{"date":"2024-06-21","close":3075.0},{"date":"2024-06-24","close":3090.0},{"date":"2024-06-25","close":3165.0},{"date":"2024-06-26","close":2990.0},{"date":"2024-06-27","close":2980.0},{"date":"2024-06-28","close":2885.0},{"date":"2024-07-01","close":2930.0},{"date":"2024-07-02","close":2850.0},{"date":"2024-07-03","close":3400.0},{"date":"2024-07-04","close":3300.0},{"date":"2024-07-05","close":4290.0},{"date":"2024-07-08","close":4740.0},{"date":"2024-07-09","close":4560.0},{"date":"2024-07-10","close":4415.0},{"date":"2024-07-11","close":4200.0},{"date":"2024-07-12","close":4015.0},{"date":"2024-07-15","close":4035.0},{"date":"2024-07-16","close":3875.0},{"date":"2024-07-17","close":3895.0},{"date":"2024-07-18","close":3815.0},{"date":"2024-07-19","close":3850.0},{"date":"2024-07-22","close":3740.0},{"date":"2024-07-23","close":3735.0},{"date":"2024-07-24","close":3690.0},{"date":"2024-07-25","close":3600.0},{"date":"2024-07-26","close":3595.0},{"date":"2024-07-29","close":3580.0},{"date":"2024-07-30","close":3580.0},{"date":"2024-07-31","close":3595.0},{"date":"2024-08-01","close":3605.0},{"date":"2024-08-02","close":3540.0},{"date":"2024-08-05","close":3325.0},{"date":"2024-08-06","close":3410.0},{"date":"2024-08-07","close":3480.0},{"date":"2024-08-08","close":3475.0},{"date":"2024-08-09","close":3510.0},{"date":"2024-08-12","close":3485.0},{"date":"2024-08-13","close":3445.0},{"date":"2024-08-14","close":3460.0},{"date":"2024-08-16","close":3555.0},{"date":"2024-08-19","close":3480.0},{"date":"2024-08-20","close":3720.0},{"date":"2024-08-21","close":3500.0},{"date":"2024-08-22","close":3480.0},{"date":"2024-08-23","close":3475.0},{"date":"2024-08-26","close":3465.0},{"date":"2024-08-27","close":3385.0},{"date":"2024-08-28","close":3325.0},{"date":"2024-08-29","close":3310.0},{"date":"2024-08-30","close":3470.0},{"date":"2024-09-02","close":3465.0},{"date":"2024-09-03","close":3390.0},{"date":"2024-09-04","close":3360.0},{"date":"2024-09-05","close":3310.0},{"date":"2024-09-06","close":3310.0},{"date":"2024-09-09","close":3355.0},{"date":"2024-09-10","close":3230.0},{"date":"2024-09-11","close":3280.0},{"date":"2024-09-12","close":3400.0},{"date":"2024-09-13","close":3455.0},{"date":"2024-09-19","close":3460.0},{"date":"2024-09-20","close":3430.0},{"date":"2024-09-23","close":3410.0},{"date":"2024-09-24","close":3415.0},{"date":"2024-09-25","close":3265.0},{"date":"2024-09-26","close":3270.0},{"date":"2024-09-27","close":3180.0},{"date":"2024-09-30","close":3145.0},{"date":"2024-10-02","close":3090.0},{"date":"2024-10-04","close":3155.0},{"date":"2024-10-07","close":3160.0},{"date":"2024-10-08","close":3105.0},{"date":"2024-10-10","close":3100.0},{"date":"2024-10-11","close":2990.0},{"date":"2024-10-14","close":2920.0},{"date":"2024-10-15","close":3035.0},{"date":"2024-10-16","close":2950.0},{"date":"2024-10-17","close":2950.0},{"date":"2024-10-18","close":3065.0},{"date":"2024-10-21","close":3100.0},{"date":"2024-10-22","close":3015.0},{"date":"2024-10-23","close":2950.0},{"date":"2024-10-24","close":2900.0},{"date":"2024-10-25","close":2900.0},{"date":"2024-10-28","close":2960.0},{"date":"2024-10-29","close":2960.0},{"date":"2024-10-30","close":2905.0},{"date":"2024-10-31","close":2900.0},{"date":"2024-11-01","close":2870.0},{"date":"2024-11-04","close":2910.0},{"date":"2024-11-05","close":2870.0},{"date":"2024-11-06","close":2820.0},{"date":"2024-11-07","close":2750.0},{"date":"2024-11-08","close":2810.0},{"date":"2024-11-11","close":2775.0},{"date":"2024-11-12","close":2670.0},{"date":"2024-11-13","close":2630.0},{"date":"2024-11-14","close":2615.0},{"date":"2024-11-15","close":2620.0},{"date":"2024-11-18","close":3015.0},{"date":"2024-11-19","close":2845.0},{"date":"2024-11-20","close":2860.0},{"date":"2024-11-21","close":2925.0},{"date":"2024-11-22","close":2925.0},{"date":"2024-11-25","close":2990.0},{"date":"2024-11-26","close":2965.0},{"date":"2024-11-27","close":2965.0},{"date":"2024-11-28","close":2960.0},{"date":"2024-11-29","close":2910.0},{"date":"2024-12-02","close":2840.0},{"date":"2024-12-03","close":2870.0},{"date":"2024-12-04","close":2795.0},{"date":"2024-12-05","close":2795.0},{"date":"2024-12-06","close":2695.0},{"date":"2024-12-09","close":2710.0},{"date":"2024-12-10","close":2735.0},{"date":"2024-12-11","close":2845.0},{"date":"2024-12-12","close":2810.0},{"date":"2024-12-13","close":2925.0},{"date":"2024-12-16","close":2945.0},{"date":"2024-12-17","close":2900.0},{"date":"2024-12-18","close":2895.0},{"date":"2024-12-19","close":2780.0},{"date":"2024-12-20","close":2715.0},{"date":"2024-12-23","close":2685.0},{"date":"2024-12-24","close":2690.0},{"date":"2024-12-26","close":2690.0},{"date":"2024-12-27","close":2715.0},{"date":"2024-12-30","close":2820.0},{"date":"2025-01-02","close":2850.0},{"date":"2025-01-03","close":2925.0},{"date":"2025-01-06","close":2940.0},{"date":"2025-01-07","close":2960.0},{"date":"2025-01-08","close":2910.0},{"date":"2025-01-09","close":3000.0},{"date":"2025-01-10","close":3020.0},{"date":"2025-01-13","close":2980.0},{"date":"2025-01-14","close":3005.0},{"date":"2025-01-15","close":2955.0},{"date":"2025-01-16","close":3045.0},{"date":"2025-01-17","close":3040.0},{"date":"2025-01-20","close":2980.0},{"date":"2025-01-21","close":3145.0},{"date":"2025-01-22","close":3115.0},{"date":"2025-01-23","close":3050.0},{"date":"2025-01-24","close":3045.0},{"date":"2025-01-31","close":3080.0},{"date":"2025-02-03","close":2990.0},{"date":"2025-02-04","close":3005.0},{"date":"2025-02-05","close":3060.0},{"date":"2025-02-06","close":3040.0},{"date":"2025-02-07","close":3020.0},{"date":"2025-02-10","close":3040.0},{"date":"2025-02-11","close":3040.0},{"date":"2025-02-12","close":3010.0},{"date":"2025-02-13","close":2930.0},{"date":"2025-02-14","close":3010.0},{"date":"2025-02-17","close":3100.0},{"date":"2025-02-18","close":3110.0},{"date":"2025-02-19","close":3060.0},{"date":"2025-02-20","close":3000.0},{"date":"2025-02-21","close":2990.0},{"date":"2025-02-24","close":3095.0},{"date":"2025-02-25","close":3045.0},{"date":"2025-02-26","close":2970.0},{"date":"2025-02-27","close":3010.0},{"date":"2025-02-28","close":2945.0},{"date":"2025-03-04","close":2920.0},{"date":"2025-03-05","close":2905.0},{"date":"2025-03-06","close":2800.0},{"date":"2025-03-07","close":2810.0},{"date":"2025-03-10","close":2620.0},{"date":"2025-03-11","close":2620.0},{"date":"2025-03-12","close":2670.0},{"date":"2025-03-13","close":2580.0},{"date":"2025-03-14","close":2585.0},{"date":"2025-03-17","close":2660.0},{"date":"2025-03-18","close":2635.0},{"date":"2025-03-19","close":2550.0},{"date":"2025-03-20","close":2375.0},{"date":"2025-03-21","close":2035.0},{"date":"2025-03-24","close":2165.0},{"date":"2025-03-25","close":2165.0},{"date":"2025-03-26","close":2160.0},{"date":"2025-03-27","close":2160.0},{"date":"2025-03-28","close":2060.0},{"date":"2025-03-31","close":2030.0},{"date":"2025-04-01","close":2015.0},{"date":"2025-04-02","close":1970.0},{"date":"2025-04-03","close":2000.0},{"date":"2025-04-04","close":2000.0},{"date":"2025-04-07","close":1900.0},{"date":"2025-04-08","close":1961.0},{"date":"2025-04-09","close":1900.0},{"date":"2025-04-10","close":1928.0},{"date":"2025-04-11","close":1928.0},{"date":"2025-04-14","close":1960.0},{"date":"2025-04-15","close":1967.0},{"date":"2025-04-16","close":1930.0},{"date":"2025-04-17","close":1964.0},{"date":"2025-04-18","close":1960.0},{"date":"2025-04-21","close":1922.0},{"date":"2025-04-22","close":1922.0},{"date":"2025-04-23","close":1960.0},{"date":"2025-04-24","close":1968.0},{"date":"2025-04-25","close":1982.0},{"date":"2025-04-28","close":1955.0},{"date":"2025-04-29","close":1979.0},{"date":"2025-04-30","close":1959.0},{"date":"2025-05-02","close":1971.0},{"date":"2025-05-07","close":1995.0},{"date":"2025-05-08","close":1999.0},{"date":"2025-05-09","close":1984.0},{"date":"2025-05-12","close":2010.0},{"date":"2025-05-13","close":2010.0},{"date":"2025-05-14","close":1986.0},{"date":"2025-05-15","close":2265.0},{"date":"2025-05-16","close":2115.0},{"date":"2025-05-19","close":2075.0},{"date":"2025-05-20","close":2085.0},{"date":"2025-05-21","close":2235.0},{"date":"2025-05-22","close":2285.0},{"date":"2025-05-23","close":2290.0},{"date":"2025-05-26","close":2290.0},{"date":"2025-05-27","close":2405.0},{"date":"2025-05-28","close":2495.0},{"date":"2025-05-29","close":2475.0},{"date":"2025-05-30","close":2460.0},{"date":"2025-06-02","close":2440.0},{"date":"2025-06-04","close":2400.0},{"date":"2025-06-05","close":2355.0},{"date":"2025-06-09","close":2295.0},{"date":"2025-06-10","close":2320.0},{"date":"2025-06-11","close":2315.0},{"date":"2025-06-12","close":2325.0},{"date":"2025-06-13","close":2240.0},{"date":"2025-06-16","close":2190.0},{"date":"2025-06-17","close":2190.0},{"date":"2025-06-18","close":2165.0},{"date":"2025-06-19","close":2180.0},{"date":"2025-06-20","close":2150.0},{"date":"2025-06-23","close":2060.0},{"date":"2025-06-24","close":2000.0},{"date":"2025-06-25","close":1997.0},{"date":"2025-06-26","close":1980.0},{"date":"2025-06-27","close":1990.0},{"date":"2025-06-30","close":1981.0},{"date":"2025-07-01","close":1998.0},{"date":"2025-07-02","close":1996.0},{"date":"2025-07-03","close":1991.0},{"date":"2025-07-04","close":2000.0},{"date":"2025-07-07","close":1995.0},{"date":"2025-07-08","close":1988.0},{"date":"2025-07-09","close":1990.0},{"date":"2025-07-10","close":2075.0},{"date":"2025-07-11","close":2130.0},{"date":"2025-07-14","close":2130.0},{"date":"2025-07-15","close":2100.0},{"date":"2025-07-16","close":2065.0},{"date":"2025-07-17","close":2180.0},{"date":"2025-07-18","close":2165.0},{"date":"2025-07-21","close":2085.0},{"date":"2025-07-22","close":2055.0},{"date":"2025-07-23","close":2050.0},{"date":"2025-07-24","close":2020.0},{"date":"2025-07-25","close":2045.0},{"date":"2025-07-28","close":2020.0},{"date":"2025-07-29","close":2000.0},{"date":"2025-07-30","close":2015.0},{"date":"2025-07-31","close":1999.0},{"date":"2025-08-01","close":1964.0},{"date":"2025-08-04","close":1931.0},{"date":"2025-08-05","close":1946.0},{"date":"2025-08-06","close":1924.0},{"date":"2025-08-07","close":1879.0},{"date":"2025-08-08","close":1879.0},{"date":"2025-08-11","close":1875.0},{"date":"2025-08-12","close":1878.0},{"date":"2025-08-13","close":1903.0},{"date":"2025-08-14","close":1890.0},{"date":"2025-08-18","close":1825.0},{"date":"2025-08-19","close":1810.0},{"date":"2025-08-20","close":1800.0},{"date":"2025-08-21","close":1809.0},{"date":"2025-08-22","close":1731.0},{"date":"2025-08-25","close":1660.0},{"date":"2025-08-26","close":1712.0},{"date":"2025-08-27","close":1710.0},{"date":"2025-08-28","close":1722.0},{"date":"2025-08-29","close":1725.0},{"date":"2025-09-01","close":1755.0},{"date":"2025-09-02","close":1750.0},{"date":"2025-09-03","close":1790.0},{"date":"2025-09-04","close":1810.0},{"date":"2025-09-05","close":1855.0},{"date":"2025-09-08","close":1800.0},{"date":"2025-09-09","close":1753.0},{"date":"2025-09-10","close":1747.0},{"date":"2025-09-11","close":1732.0},{"date":"2025-09-12","close":1730.0},{"date":"2025-09-15","close":1771.0},{"date":"2025-09-16","close":1730.0},{"date":"2025-09-17","close":1723.0},{"date":"2025-09-18","close":1720.0},{"date":"2025-09-19","close":1699.0},{"date":"2025-09-22","close":1739.0},{"date":"2025-09-23","close":1724.0},{"date":"2025-09-24","close":1724.0},{"date":"2025-09-25","close":1708.0},{"date":"2025-09-26","close":1694.0},{"date":"2025-09-29","close":1679.0},{"date":"2025-09-30","close":1668.0},{"date":"2025-10-01","close":1668.0},{"date":"2025-10-02","close":1690.0},{"date":"2025-10-10","close":1635.0},{"date":"2025-10-13","close":1647.0},{"date":"2025-10-14","close":1631.0},{"date":"2025-10-15","close":1645.0},{"date":"2025-10-16","close":1653.0},{"date":"2025-10-17","close":1658.0},{"date":"2025-10-20","close":1634.0},{"date":"2025-10-21","close":1700.0},{"date":"2025-10-22","close":1719.0},{"date":"2025-10-23","close":1700.0},{"date":"2025-10-24","close":1734.0},{"date":"2025-10-27","close":1705.0},{"date":"2025-10-28","close":1700.0},{"date":"2025-10-29","close":1707.0},{"date":"2025-10-30","close":1690.0},{"date":"2025-10-31","close":1687.0},{"date":"2025-11-03","close":1610.0},{"date":"2025-11-04","close":1710.0},{"date":"2025-11-05","close":1723.0},{"date":"2025-11-06","close":1709.0},{"date":"2025-11-07","close":1663.0},{"date":"2025-11-10","close":1723.0},{"date":"2025-11-11","close":1711.0},{"date":"2025-11-12","close":1719.0},{"date":"2025-11-13","close":1739.0},{"date":"2025-11-14","close":1707.0},{"date":"2025-11-17","close":1685.0},{"date":"2025-11-18","close":1684.0},{"date":"2025-11-19","close":1621.0},{"date":"2025-11-20","close":1635.0},{"date":"2025-11-21","close":1608.0},{"date":"2025-11-24","close":1564.0},{"date":"2025-11-25","close":1560.0},{"date":"2025-11-26","close":1569.0},{"date":"2025-11-27","close":1547.0},{"date":"2025-11-28","close":1549.0},{"date":"2025-12-01","close":1600.0},{"date":"2025-12-02","close":1713.0},{"date":"2025-12-03","close":1677.0},{"date":"2025-12-04","close":1671.0},{"date":"2025-12-05","close":1694.0},{"date":"2025-12-08","close":1697.0},{"date":"2025-12-09","close":1700.0},{"date":"2025-12-10","close":1688.0},{"date":"2025-12-11","close":1722.0},{"date":"2025-12-12","close":1720.0},{"date":"2025-12-15","close":1687.0},{"date":"2025-12-16","close":1649.0},{"date":"2025-12-17","close":1695.0},{"date":"2025-12-18","close":1650.0},{"date":"2025-12-19","close":1669.0},{"date":"2025-12-22","close":1675.0},{"date":"2025-12-23","close":1675.0},{"date":"2025-12-24","close":1671.0},{"date":"2025-12-26","close":1650.0},{"date":"2025-12-29","close":1697.0},{"date":"2025-12-30","close":1736.0},{"date":"2026-01-02","close":1737.0},{"date":"2026-01-05","close":1754.0},{"date":"2026-01-06","close":1763.0},{"date":"2026-01-07","close":1752.0},{"date":"2026-01-08","close":1746.0},{"date":"2026-01-09","close":1723.0},{"date":"2026-01-12","close":1823.0},{"date":"2026-01-13","close":1800.0},{"date":"2026-01-14","close":1791.0},{"date":"2026-01-15","close":1750.0},{"date":"2026-01-16","close":1720.0},{"date":"2026-01-19","close":1676.0},{"date":"2026-01-20","close":1699.0},{"date":"2026-01-21","close":1631.0},{"date":"2026-01-22","close":1754.0},{"date":"2026-01-23","close":1802.0},{"date":"2026-01-26","close":1802.0},{"date":"2026-01-27","close":1876.0},{"date":"2026-01-28","close":1868.0},{"date":"2026-01-29","close":1790.0},{"date":"2026-01-30","close":1675.0},{"date":"2026-02-02","close":1665.0},{"date":"2026-02-03","close":1705.0},{"date":"2026-02-04","close":1694.0},{"date":"2026-02-05","close":1655.0},{"date":"2026-02-06","close":1642.0},{"date":"2026-02-09","close":1674.0},{"date":"2026-02-10","close":1677.0},{"date":"2026-02-11","close":1694.0},{"date":"2026-02-12","close":1819.0},{"date":"2026-02-13","close":1850.0},{"date":"2026-02-19","close":1902.0},{"date":"2026-02-20","close":1906.0},{"date":"2026-02-23","close":1915.0},{"date":"2026-02-24","close":2160.0},{"date":"2026-02-25","close":2320.0},{"date":"2026-02-26","close":2135.0},{"date":"2026-02-27","close":1998.0},{"date":"2026-03-03","close":1930.0},{"date":"2026-03-04","close":1713.0},{"date":"2026-03-05","close":1939.0},{"date":"2026-03-06","close":2045.0},{"date":"2026-03-09","close":1908.0},{"date":"2026-03-10","close":1900.0},{"date":"2026-03-11","close":2030.0},{"date":"2026-03-12","close":2110.0},{"date":"2026-03-13","close":2070.0},{"date":"2026-03-16","close":2035.0},{"date":"2026-03-17","close":2250.0},{"date":"2026-03-18","close":2540.0},{"date":"2026-03-19","close":2585.0},{"date":"2026-03-20","close":2440.0},{"date":"2026-03-23","close":2270.0},{"date":"2026-03-24","close":2275.0},{"date":"2026-03-25","close":2435.0},{"date":"2026-03-26","close":2320.0},{"date":"2026-03-27","close":2650.0},{"date":"2026-03-30","close":2480.0},{"date":"2026-03-31","close":2340.0},{"date":"2026-04-01","close":2465.0},{"date":"2026-04-02","close":2300.0},{"date":"2026-04-03","close":2340.0},{"date":"2026-04-06","close":2285.0},{"date":"2026-04-07","close":2295.0},{"date":"2026-04-08","close":2395.0},{"date":"2026-04-09","close":2405.0},{"date":"2026-04-10","close":2435.0},{"date":"2026-04-13","close":2520.0},{"date":"2026-04-14","close":2570.0},{"date":"2026-04-15","close":2645.0},{"date":"2026-04-16","close":2560.0},{"date":"2026-04-17","close":2525.0},{"date":"2026-04-20","close":2475.0},{"date":"2026-04-21","close":2335.0},{"date":"2026-04-22","close":2250.0},{"date":"2026-04-23","close":2185.0},{"date":"2026-04-24","close":2185.0},{"date":"2026-04-27","close":2205.0},{"date":"2026-04-28","close":2180.0},{"date":"2026-04-29","close":2115.0},{"date":"2026-04-30","close":2125.0},{"date":"2026-05-04","close":2125.0},{"date":"2026-05-06","close":2050.0},{"date":"2026-05-07","close":2030.0},{"date":"2026-05-08","close":1969.0},{"date":"2026-05-11","close":1905.0},{"date":"2026-05-12","close":1879.0},{"date":"2026-05-13","close":1860.0},{"date":"2026-05-14","close":1833.0},{"date":"2026-05-15","close":1765.0},{"date":"2026-05-18","close":1700.0},{"date":"2026-05-19","close":1650.0},{"date":"2026-05-20","close":1600.0},{"date":"2026-05-21","close":1590.0},{"date":"2026-05-22","close":1666.0},{"date":"2026-05-26","close":1675.0},{"date":"2026-05-27","close":1576.0},{"date":"2026-05-28","close":1554.0},{"date":"2026-05-29","close":1466.0},{"date":"2026-06-01","close":1497.0},{"date":"2026-06-02","close":1413.0},{"date":"2026-06-04","close":1453.0},{"date":"2026-06-05","close":1420.0},{"date":"2026-06-08","close":1373.0},{"date":"2026-06-09","close":1381.0},{"date":"2026-06-10","close":1415.0},{"date":"2026-06-11","close":1427.0},{"date":"2026-06-12","close":1450.0},{"date":"2026-06-15","close":1493.0},{"date":"2026-06-16","close":1482.0},{"date":"2026-06-17","close":1590.0},{"date":"2026-06-18","close":1548.0},{"date":"2026-06-19","close":1450.0},{"date":"2026-06-22","close":1450.0},{"date":"2026-06-23","close":1437.0},{"date":"2026-06-24","close":1432.0},{"date":"2026-06-25","close":1343.0},{"date":"2026-06-26","close":1310.0},{"date":"2026-06-29","close":1460.0},{"date":"2026-06-30","close":1550.0},{"date":"2026-07-01","close":1524.0},{"date":"2026-07-02","close":1437.0},{"date":"2026-07-03","close":1464.0},{"date":"2026-07-06","close":1478.0},{"date":"2026-07-07","close":1471.0},{"date":"2026-07-08","close":1429.0},{"date":"2026-07-09","close":1481.0},{"date":"2026-07-10","close":1110.0},{"date":"2026-07-13","close":1077.0},{"date":"2026-07-14","close":1100.0},{"date":"2026-07-15","close":1430.0},{"date":"2026-07-16","close":1207.0},{"date":"2026-07-20","close":1068.0},{"date":"2026-07-21","close":1064.0},{"date":"2026-07-22","close":1064.0},{"date":"2026-07-23","close":1061.0},{"date":"2026-07-24","close":1057.0},{"date":"2026-07-27","close":1051.0},{"date":"2026-07-28","close":1021.0},{"date":"2026-07-29","close":1008.0},{"date":"2026-07-30","close":999.0},{"date":"2026-07-31","close":1032.0},{"date":"2026-08-03","close":1052.0},{"date":"2026-08-04","close":1104.0},{"date":"2026-08-05","close":1125.0},{"date":"2026-08-06","close":1099.0},{"date":"2026-08-07","close":1106.0},{"date":"2026-08-10","close":1141.0},{"date":"2026-08-11","close":1159.0},{"date":"2026-08-12","close":1162.0},{"date":"2026-08-13","close":1176.0},{"date":"2026-08-14","close":1185.0},{"date":"2026-08-18","close":1186.0},{"date":"2026-08-19","close":1196.0},{"date":"2026-08-20","close":1168.0},{"date":"2026-08-21","close":1133.0},{"date":"2026-08-24","close":1089.0},{"date":"2026-08-25","close":1107.0},{"date":"2026-08-26","close":1101.0},{"date":"2026-08-27","close":1085.0},{"date":"2026-08-28","close":1130.0},{"date":"2026-08-31","close":1113.0},{"date":"2026-09-01","close":1130.0},{"date":"2026-09-02","close":1132.0},{"date":"2026-09-03","close":1120.0},{"date":"2026-09-04","close":1122.0},{"date":"2026-09-07","close":1155.0},{"date":"2026-09-08","close":1120.0},{"date":"2026-09-09","close":1140.0},{"date":"2026-09-10","close":1148.0},{"date":"2026-09-11","close":1174.0},{"date":"2026-09-14","close":1153.0},{"date":"2026-09-15","close":1170.0},{"date":"2026-09-16","close":1173.0},{"date":"2026-09-17","close":1165.0},{"date":"2026-09-18","close":1142.0},{"date":"2026-09-21","close":1170.0},{"date":"2026-09-22","close":1149.0},{"date":"2026-09-23","close":1155.0},{"date":"2026-09-28","close":1432.0},{"date":"2026-09-29","close":1322.0},{"date":"2026-09-30","close":1307.0},{"date":"2026-10-01","close":1240.0},{"date":"2026-10-02","close":1239.0},{"date":"2026-10-06","close":1380.0},{"date":"2026-10-07","close":1354.0},{"date":"2026-10-08","close":1774.0},{"date":"2026-10-12","close":1488.0},{"date":"2026-10-13","close":1449.0},{"date":"2026-10-14","close":1422.0},{"date":"2026-10-15","close":1329.0},{"date":"2026-10-16","close":1419.0},{"date":"2026-10-19","close":1488.0},{"date":"2026-10-20","close":1477.0},{"date":"2026-10-21","close":1457.0},{"date":"2026-10-22","close":1389.0},{"date":"2026-10-23","close":1361.0}],"chart_data":[{"date":"2024-10-23","open":2985,"high":3015,"low":2900,"close":2950,"volume":153748,"rsi_14":38.73,"sma_20":3113.5,"sma_60":3349.83,"sma_120":3448.12},{"date":"2024-10-24","open":2950,"high":2960,"low":2900,"close":2900,"volume":70892,"rsi_14":38.95,"sma_20":3088.0,"sma_60":3335.92,"sma_120":3434.46},{"date":"2024-10-25","open":2900,"high":2940,"low":2850,"close":2900,"volume":106187,"rsi_14":33.96,"sma_20":3062.25,"sma_60":3322.75,"sma_120":3421.96},{"date":"2024-10-28","open":2990,"high":2990,"low":2915,"close":2960,"volume":63198,"rsi_14":38.24,"sma_20":3047.0,"sma_60":3312.08,"sma_120":3411.0},{"date":"2024-10-29","open":3055,"high":3060,"low":2900,"close":2960,"volume":106332,"rsi_14":40.88,"sma_20":3031.5,"sma_60":3301.5,"sma_120":3400.46},{"date":"2024-10-30","open":2960,"high":2960,"low":2905,"close":2905,"volume":45073,"rsi_14":38.46,"sma_20":3017.75,"sma_60":3290.25,"sma_120":3389.79},{"date":"2024-10-31","open":2905,"high":2940,"low":2870,"close":2900,"volume":39184,"rsi_14":43.92,"sma_20":3005.5,"sma_60":3278.92,"sma_120":3379.96},{"date":"2024-11-01","open":2920,"high":2920,"low":2815,"close":2870,"volume":87792,"rsi_14":46.43,"sma_20":2994.5,"sma_60":3266.83,"sma_120":3370.71},{"date":"2024-11-04","open":2830,"high":2930,"low":2830,"close":2910,"volume":35576,"rsi_14":40.0,"sma_20":2982.25,"sma_60":3255.25,"sma_120":3361.58},{"date":"2024-11-05","open":2920,"high":2950,"low":2860,"close":2870,"volume":64199,"rsi_14":43.1,"sma_20":2967.75,"sma_60":3244.08,"sma_120":3351.58},{"date":"2024-11-06","open":2945,"high":2945,"low":2795,"close":2820,"volume":71715,"rsi_14":39.68,"sma_20":2953.5,"sma_60":3235.67,"sma_120":3340.33},{"date":"2024-11-07","open":2840,"high":2840,"low":2695,"close":2750,"volume":129733,"rsi_14":23.08,"sma_20":2936.0,"sma_60":3224.67,"sma_120":3328.79},{"date":"2024-11-08","open":2750,"high":2835,"low":2750,"close":2810,"volume":61369,"rsi_14":26.23,"sma_20":2927.0,"sma_60":3213.5,"sma_120":3318.92},{"date":"2024-11-11","open":2755,"high":2875,"low":2755,"close":2775,"volume":70173,"rsi_14":28.57,"sma_20":2919.75,"sma_60":3201.83,"sma_120":3308.29},{"date":"2024-11-12","open":2775,"high":2780,"low":2600,"close":2670,"volume":143755,"rsi_14":26.67,"sma_20":2901.5,"sma_60":3187.83,"sma_120":3296.04},{"date":"2024-11-13","open":2600,"high":2765,"low":2600,"close":2630,"volume":100728,"rsi_14":27.12,"sma_20":2885.5,"sma_60":3173.58,"sma_120":3293.79},{"date":"2024-11-14","open":2625,"high":2700,"low":2550,"close":2615,"volume":40574,"rsi_14":26.45,"sma_20":2868.75,"sma_60":3159.75,"sma_120":3290.71},{"date":"2024-11-15","open":2595,"high":2700,"low":2520,"close":2620,"volume":38485,"rsi_14":19.09,"sma_20":2846.5,"sma_60":3145.75,"sma_120":3287.04},{"date":"2024-11-18","open":2605,"high":3330,"low":2605,"close":3015,"volume":2397258,"rsi_14":52.91,"sma_20":2842.25,"sma_60":3136.75,"sma_120":3286.54},{"date":"2024-11-19","open":2970,"high":3010,"low":2785,"close":2845,"volume":363890,"rsi_14":47.17,"sma_20":2833.75,"sma_60":3126.17,"sma_120":3284.71},{"date":"2024-11-20","open":2800,"high":2885,"low":2790,"close":2860,"volume":83134,"rsi_14":48.13,"sma_20":2829.25,"sma_60":3111.83,"sma_120":3282.71},{"date":"2024-11-21","open":2815,"high":2945,"low":2810,"close":2925,"volume":108460,"rsi_14":52.49,"sma_20":2830.5,"sma_60":3102.25,"sma_120":3280.75},{"date":"2024-11-22","open":2925,"high":3050,"low":2900,"close":2925,"volume":200624,"rsi_14":50.7,"sma_20":2831.75,"sma_60":3093.0,"sma_120":3278.0},{"date":"2024-11-25","open":2925,"high":3140,"low":2925,"close":2990,"volume":114412,"rsi_14":55.5,"sma_20":2833.25,"sma_60":3084.92,"sma_120":3276.04},{"date":"2024-11-26","open":3050,"high":3050,"low":2945,"close":2965,"volume":78917,"rsi_14":56.81,"sma_20":2833.5,"sma_60":3076.58,"sma_120":3274.75},{"date":"2024-11-27","open":2965,"high":2990,"low":2925,"close":2965,"volume":44577,"rsi_14":60.8,"sma_20":2836.5,"sma_60":3069.58,"sma_120":3273.54},{"date":"2024-11-28","open":2930,"high":3015,"low":2930,"close":2960,"volume":121297,"rsi_14":57.98,"sma_20":2839.5,"sma_60":3063.5,"sma_120":3272.21},{"date":"2024-11-29","open":3005,"high":3005,"low":2910,"close":2910,"volume":70034,"rsi_14":57.07,"sma_20":2841.5,"sma_60":3056.83,"sma_120":3270.46},{"date":"2024-12-02","open":2905,"high":2980,"low":2820,"close":2840,"volume":74886,"rsi_14":59.24,"sma_20":2838.0,"sma_60":3046.33,"sma_120":3268.12},{"date":"2024-12-03","open":2840,"high":3030,"low":2830,"close":2870,"volume":30123,"rsi_14":63.19,"sma_20":2838.0,"sma_60":3036.42,"sma_120":3266.21},{"date":"2024-12-04","open":2800,"high":2955,"low":2770,"close":2795,"volume":70795,"rsi_14":59.28,"sma_20":2836.75,"sma_60":3026.5,"sma_120":3263.5},{"date":"2024-12-05","open":2795,"high":2835,"low":2770,"close":2795,"volume":41766,"rsi_14":59.07,"sma_20":2839.0,"sma_60":3017.08,"sma_120":3260.83},{"date":"2024-12-06","open":2800,"high":2815,"low":2565,"close":2695,"volume":136223,"rsi_14":26.12,"sma_20":2833.25,"sma_60":3006.83,"sma_120":3257.42},{"date":"2024-12-09","open":2615,"high":2750,"low":2610,"close":2710,"volume":104650,"rsi_14":36.89,"sma_20":2830.0,"sma_60":2996.83,"sma_120":3254.08},{"date":"2024-12-10","open":2695,"high":2780,"low":2675,"close":2735,"volume":75948,"rsi_14":38.1,"sma_20":2833.25,"sma_60":2986.5,"sma_120":3250.83},{"date":"2024-12-11","open":2705,"high":2875,"low":2705,"close":2845,"volume":98794,"rsi_14":42.98,"sma_20":2844.0,"sma_60":2980.08,"sma_120":3248.62},{"date":"2024-12-12","open":2900,"high":2930,"low":2745,"close":2810,"volume":66559,"rsi_14":40.5,"sma_20":2853.75,"sma_60":2972.25,"sma_120":3246.42},{"date":"2024-12-13","open":2805,"high":2940,"low":2805,"close":2925,"volume":64043,"rsi_14":45.04,"sma_20":2869.0,"sma_60":2964.33,"sma_120":3245.17},{"date":"2024-12-16","open":2930,"high":3000,"low":2900,"close":2945,"volume":109693,"rsi_14":48.46,"sma_20":2865.5,"sma_60":2955.83,"sma_120":3243.96},{"date":"2024-12-17","open":2945,"high":3015,"low":2810,"close":2900,"volume":36594,"rsi_14":45.32,"sma_20":2868.25,"sma_60":2946.5,"sma_120":3242.5},{"date":"2024-12-18","open":2900,"high":2935,"low":2730,"close":2895,"volume":35738,"rsi_14":45.32,"sma_20":2870.0,"sma_60":2937.58,"sma_120":3240.88},{"date":"2024-12-19","open":2890,"high":2890,"low":2770,"close":2780,"volume":48092,"rsi_14":41.45,"sma_20":2862.75,"sma_60":2927.08,"sma_120":3237.67},{"date":"2024-12-20","open":2835,"high":2835,"low":2710,"close":2715,"volume":34501,"rsi_14":41.72,"sma_20":2852.25,"sma_60":2915.42,"sma_120":3235.38},{"date":"2024-12-23","open":2735,"high":2795,"low":2685,"close":2685,"volume":63405,"rsi_14":37.75,"sma_20":2837.0,"sma_60":2905.75,"sma_120":3232.92},{"date":"2024-12-24","open":2685,"high":2770,"low":2650,"close":2690,"volume":41582,"rsi_14":42.34,"sma_20":2823.25,"sma_60":2896.08,"sma_120":3231.29},{"date":"2024-12-26","open":2685,"high":2725,"low":2650,"close":2690,"volume":42146,"rsi_14":42.34,"sma_20":2809.5,"sma_60":2887.92,"sma_120":3229.29},{"date":"2024-12-27","open":2690,"high":2760,"low":2665,"close":2715,"volume":39332,"rsi_14":51.64,"sma_20":2797.25,"sma_60":2880.75,"sma_120":3228.17},{"date":"2024-12-30","open":2715,"high":2895,"low":2715,"close":2820,"volume":119324,"rsi_14":57.86,"sma_20":2792.75,"sma_60":2876.25,"sma_120":3223.33},{"date":"2025-01-02","open":2825,"high":2925,"low":2805,"close":2850,"volume":51346,"rsi_14":58.16,"sma_20":2793.25,"sma_60":2871.17,"sma_120":3219.58},{"date":"2025-01-03","open":2785,"high":2950,"low":2785,"close":2925,"volume":130984,"rsi_14":55.97,"sma_20":2796.0,"sma_60":2867.25,"sma_120":3208.21},{"date":"2025-01-06","open":2925,"high":2980,"low":2870,"close":2940,"volume":122074,"rsi_14":60.0,"sma_20":2803.25,"sma_60":2864.5,"sma_120":3193.21},{"date":"2025-01-07","open":2900,"high":2990,"low":2900,"close":2960,"volume":103901,"rsi_14":53.15,"sma_20":2811.5,"sma_60":2862.17,"sma_120":3179.88},{"date":"2025-01-08","open":2960,"high":2975,"low":2900,"close":2910,"volume":119017,"rsi_14":47.01,"sma_20":2822.25,"sma_60":2860.83,"sma_120":3167.33},{"date":"2025-01-09","open":2950,"high":3085,"low":2880,"close":3000,"volume":214149,"rsi_14":57.94,"sma_20":2836.75,"sma_60":2862.17,"sma_120":3157.33},{"date":"2025-01-10","open":2995,"high":3075,"low":2945,"close":3020,"volume":91217,"rsi_14":59.69,"sma_20":2851.0,"sma_60":2861.92,"sma_120":3149.04},{"date":"2025-01-13","open":3030,"high":3160,"low":2950,"close":2980,"volume":115838,"rsi_14":67.54,"sma_20":2857.75,"sma_60":2862.42,"sma_120":3140.25},{"date":"2025-01-14","open":2980,"high":3030,"low":2950,"close":3005,"volume":66044,"rsi_14":77.36,"sma_20":2867.5,"sma_60":2863.33,"sma_120":3133.0},{"date":"2025-01-15","open":3315,"high":3315,"low":2945,"close":2955,"volume":334843,"rsi_14":74.55,"sma_20":2869.0,"sma_60":2861.5,"sma_120":3125.17},{"date":"2025-01-16","open":2970,"high":3100,"low":2965,"close":3045,"volume":100116,"rsi_14":77.95,"sma_20":2874.0,"sma_60":2860.58,"sma_120":3118.75},{"date":"2025-01-17","open":3045,"high":3085,"low":3010,"close":3040,"volume":39810,"rsi_14":77.34,"sma_20":2881.0,"sma_60":2861.0,"sma_120":3112.0},{"date":"2025-01-20","open":3080,"high":3080,"low":2955,"close":2980,"volume":54703,"rsi_14":69.63,"sma_20":2885.25,"sma_60":2861.5,"sma_120":3105.67},{"date":"2025-01-21","open":3040,"high":3220,"low":2965,"close":3145,"volume":363646,"rsi_14":72.11,"sma_20":2903.5,"sma_60":2865.58,"sma_120":3100.75},{"date":"2025-01-22","open":3120,"high":3155,"low":3055,"close":3115,"volume":90835,"rsi_14":68.03,"sma_20":2923.5,"sma_60":2869.17,"sma_120":3095.96},{"date":"2025-01-23","open":3115,"high":3140,"low":3045,"close":3050,"volume":62872,"rsi_14":58.62,"sma_20":2941.75,"sma_60":2870.67,"sma_120":3091.38},{"date":"2025-01-24","open":3050,"high":3075,"low":2955,"close":3045,"volume":73439,"rsi_14":57.34,"sma_20":2959.5,"sma_60":2872.08,"sma_120":3086.79},{"date":"2025-01-31","open":3045,"high":3140,"low":3020,"close":3080,"volume":57045,"rsi_14":58.22,"sma_20":2979.0,"sma_60":2875.0,"sma_120":3082.62},{"date":"2025-02-03","open":3145,"high":3145,"low":2950,"close":2990,"volume":54724,"rsi_14":55.19,"sma_20":2992.75,"sma_60":2876.5,"sma_120":3077.71},{"date":"2025-02-04","open":2990,"high":3085,"low":2990,"close":3005,"volume":52099,"rsi_14":50.36,"sma_20":3002.0,"sma_60":2878.75,"sma_120":3072.79},{"date":"2025-02-05","open":3025,"high":3195,"low":2950,"close":3060,"volume":232032,"rsi_14":52.74,"sma_20":3012.5,"sma_60":2881.25,"sma_120":3068.25},{"date":"2025-02-06","open":3060,"high":3115,"low":2980,"close":3040,"volume":127596,"rsi_14":54.23,"sma_20":3018.25,"sma_60":2884.08,"sma_120":3064.08},{"date":"2025-02-07","open":2980,"high":3070,"low":2980,"close":3020,"volume":55277,"rsi_14":51.06,"sma_20":3022.25,"sma_60":2887.42,"sma_120":3061.54},{"date":"2025-02-10","open":3050,"high":3085,"low":2950,"close":3040,"volume":58137,"rsi_14":56.3,"sma_20":3026.25,"sma_60":2892.25,"sma_120":3058.46},{"date":"2025-02-11","open":3000,"high":3110,"low":2985,"close":3040,"volume":70097,"rsi_14":49.57,"sma_20":3032.75,"sma_60":2896.08,"sma_120":3054.79},{"date":"2025-02-12","open":3010,"high":3035,"low":2985,"close":3010,"volume":55857,"rsi_14":47.54,"sma_20":3033.25,"sma_60":2900.0,"sma_120":3050.92},{"date":"2025-02-13","open":3010,"high":3035,"low":2920,"close":2930,"volume":62545,"rsi_14":46.03,"sma_20":3028.75,"sma_60":2904.33,"sma_120":3046.08},{"date":"2025-02-14","open":3010,"high":3110,"low":2945,"close":3010,"volume":185950,"rsi_14":37.61,"sma_20":3030.25,"sma_60":2910.67,"sma_120":3042.12},{"date":"2025-02-17","open":3010,"high":3125,"low":3005,"close":3100,"volume":213535,"rsi_14":48.76,"sma_20":3035.0,"sma_60":2918.75,"sma_120":3039.25},{"date":"2025-02-18","open":3130,"high":3155,"low":3070,"close":3110,"volume":144544,"rsi_14":55.45,"sma_20":3042.75,"sma_60":2926.92,"sma_120":3036.33},{"date":"2025-02-19","open":3110,"high":3125,"low":3015,"close":3060,"volume":45291,"rsi_14":51.26,"sma_20":3043.5,"sma_60":2927.67,"sma_120":3032.21},{"date":"2025-02-20","open":3065,"high":3110,"low":2950,"close":3000,"volume":63344,"rsi_14":43.55,"sma_20":3041.5,"sma_60":2930.25,"sma_120":3028.21},{"date":"2025-02-21","open":3040,"high":3070,"low":2985,"close":2990,"volume":62767,"rsi_14":50.0,"sma_20":3042.0,"sma_60":2932.42,"sma_120":3022.12},{"date":"2025-02-24","open":3090,"high":3115,"low":3010,"close":3095,"volume":85320,"rsi_14":57.14,"sma_20":3039.5,"sma_60":2935.25,"sma_120":3018.75},{"date":"2025-02-25","open":3120,"high":3120,"low":3025,"close":3045,"volume":536082,"rsi_14":48.8,"sma_20":3036.0,"sma_60":2937.25,"sma_120":3015.12},{"date":"2025-02-26","open":3045,"high":3045,"low":2955,"close":2970,"volume":120108,"rsi_14":44.85,"sma_20":3032.0,"sma_60":2936.92,"sma_120":3010.92},{"date":"2025-02-27","open":2960,"high":3150,"low":2960,"close":3010,"volume":360652,"rsi_14":49.29,"sma_20":3030.25,"sma_60":2937.67,"sma_120":3007.12},{"date":"2025-02-28","open":3010,"high":3025,"low":2890,"close":2945,"volume":146102,"rsi_14":43.62,"sma_20":3023.5,"sma_60":2937.33,"sma_120":3003.46},{"date":"2025-03-04","open":2945,"high":3000,"low":2890,"close":2920,"volume":102062,"rsi_14":42.21,"sma_20":3020.0,"sma_60":2936.67,"sma_120":3000.08},{"date":"2025-03-05","open":2990,"high":2990,"low":2890,"close":2905,"volume":55939,"rsi_14":43.05,"sma_20":3015.0,"sma_60":2936.58,"sma_120":2996.71},{"date":"2025-03-06","open":2950,"high":2950,"low":2795,"close":2800,"volume":116590,"rsi_14":41.67,"sma_20":3002.0,"sma_60":2935.92,"sma_120":2991.12},{"date":"2025-03-07","open":2780,"high":2867,"low":2750,"close":2810,"volume":52335,"rsi_14":35.92,"sma_20":2990.5,"sma_60":2934.92,"sma_120":2985.67},{"date":"2025-03-10","open":2810,"high":2820,"low":1987,"close":2620,"volume":439367,"rsi_14":20.37,"sma_20":2970.5,"sma_60":2932.0,"sma_120":2979.25},{"date":"2025-03-11","open":2590,"high":2685,"low":2520,"close":2620,"volume":56776,"rsi_14":19.38,"sma_20":2949.5,"sma_60":2929.08,"sma_120":2973.08},{"date":"2025-03-12","open":2670,"high":2740,"low":2560,"close":2670,"volume":73788,"rsi_14":25.62,"sma_20":2931.0,"sma_60":2928.67,"sma_120":2967.75},{"date":"2025-03-13","open":2670,"high":2750,"low":2500,"close":2580,"volume":75441,"rsi_14":24.7,"sma_20":2909.5,"sma_60":2926.5,"sma_120":2961.67},{"date":"2025-03-14","open":2575,"high":2670,"low":2500,"close":2585,"volume":139647,"rsi_14":25.45,"sma_20":2892.25,"sma_60":2924.0,"sma_120":2955.25},{"date":"2025-03-17","open":2585,"high":2800,"low":2585,"close":2660,"volume":110919,"rsi_14":22.64,"sma_20":2874.75,"sma_60":2920.92,"sma_120":2950.5},{"date":"2025-03-18","open":2750,"high":2750,"low":2625,"close":2635,"volume":66899,"rsi_14":23.38,"sma_20":2851.5,"sma_60":2918.0,"sma_120":2945.12},{"date":"2025-03-19","open":2600,"high":2650,"low":2470,"close":2550,"volume":127071,"rsi_14":23.08,"sma_20":2823.5,"sma_60":2911.75,"sma_120":2938.04},{"date":"2025-03-20","open":2545,"high":2600,"low":2320,"close":2375,"volume":182531,"rsi_14":15.3,"sma_20":2789.25,"sma_60":2902.25,"sma_120":2929.04},{"date":"2025-03-21","open":1665,"high":2060,"low":1665,"close":2035,"volume":1688852,"rsi_14":11.76,"sma_20":2741.0,"sma_60":2887.83,"sma_120":2917.17},{"date":"2025-03-24","open":2040,"high":2240,"low":2040,"close":2165,"volume":597775,"rsi_14":20.85,"sma_20":2699.75,"sma_60":2875.67,"sma_120":2906.62},{"date":"2025-03-25","open":2215,"high":2235,"low":2120,"close":2165,"volume":264488,"rsi_14":21.09,"sma_20":2653.25,"sma_60":2865.42,"sma_120":2896.25},{"date":"2025-03-26","open":2155,"high":2190,"low":2100,"close":2160,"volume":85789,"rsi_14":22.88,"sma_20":2609.0,"sma_60":2856.17,"sma_120":2885.79},{"date":"2025-03-27","open":2100,"high":2200,"low":2100,"close":2160,"volume":135709,"rsi_14":22.22,"sma_20":2568.5,"sma_60":2847.42,"sma_120":2876.58},{"date":"2025-03-28","open":2160,"high":2190,"low":2030,"close":2060,"volume":112354,"rsi_14":24.07,"sma_20":2521.0,"sma_60":2836.92,"sma_120":2866.5},{"date":"2025-03-31","open":2000,"high":2030,"low":1921,"close":2030,"volume":42508,"rsi_14":23.42,"sma_20":2475.25,"sma_60":2825.92,"sma_120":2856.92},{"date":"2025-04-01","open":2045,"high":2060,"low":2010,"close":2015,"volume":49244,"rsi_14":19.53,"sma_20":2430.0,"sma_60":2814.25,"sma_120":2847.5},{"date":"2025-04-02","open":2190,"high":2190,"low":1922,"close":1970,"volume":146082,"rsi_14":20.39,"sma_20":2383.25,"sma_60":2800.08,"sma_120":2838.17},{"date":"2025-04-03","open":1959,"high":2015,"low":1913,"close":2000,"volume":40450,"rsi_14":22.27,"sma_20":2343.25,"sma_60":2785.92,"sma_120":2828.54},{"date":"2025-04-04","open":1984,"high":2040,"low":1865,"close":2000,"volume":60401,"rsi_14":16.33,"sma_20":2302.75,"sma_60":2770.5,"sma_120":2818.88},{"date":"2025-04-07","open":2060,"high":2060,"low":1870,"close":1900,"volume":70838,"rsi_14":15.17,"sma_20":2266.75,"sma_60":2753.17,"sma_120":2808.83},{"date":"2025-04-08","open":1910,"high":1989,"low":1910,"close":1961,"volume":46725,"rsi_14":21.44,"sma_20":2233.8,"sma_60":2736.52,"sma_120":2799.34},{"date":"2025-04-09","open":1936,"high":1989,"low":1802,"close":1900,"volume":55505,"rsi_14":24.1,"sma_20":2195.3,"sma_60":2719.68,"sma_120":2790.26},{"date":"2025-04-10","open":1999,"high":1999,"low":1910,"close":1928,"volume":59713,"rsi_14":41.16,"sma_20":2162.7,"sma_60":2701.82,"sma_120":2781.99},{"date":"2025-04-11","open":1882,"high":1928,"low":1881,"close":1928,"volume":25077,"rsi_14":25.05,"sma_20":2129.85,"sma_60":2683.62,"sma_120":2772.77},{"date":"2025-04-14","open":1924,"high":1965,"low":1924,"close":1960,"volume":11919,"rsi_14":29.78,"sma_20":2094.85,"sma_60":2666.62,"sma_120":2764.52},{"date":"2025-04-15","open":1999,"high":2000,"low":1908,"close":1967,"volume":55566,"rsi_14":31.04,"sma_20":2061.45,"sma_60":2649.32,"sma_120":2756.32},{"date":"2025-04-16","open":1975,"high":1975,"low":1918,"close":1930,"volume":39745,"rsi_14":28.94,"sma_20":2030.45,"sma_60":2632.23,"sma_120":2746.87},{"date":"2025-04-17","open":1920,"high":1985,"low":1920,"close":1964,"volume":49929,"rsi_14":40.0,"sma_20":2009.9,"sma_60":2614.22,"sma_120":2737.4},{"date":"2025-04-18","open":1960,"high":1994,"low":1925,"close":1960,"volume":35068,"rsi_14":42.29,"sma_20":2006.15,"sma_60":2596.22,"sma_120":2728.61},{"date":"2025-04-21","open":2100,"high":2100,"low":1922,"close":1922,"volume":60277,"rsi_14":40.25,"sma_20":1994.0,"sma_60":2578.58,"sma_120":2720.04},{"date":"2025-04-22","open":1970,"high":2000,"low":1880,"close":1922,"volume":23573,"rsi_14":44.44,"sma_20":1981.85,"sma_60":2558.2,"sma_120":2711.89},{"date":"2025-04-23","open":1950,"high":1985,"low":1940,"close":1960,"volume":25360,"rsi_14":45.45,"sma_20":1971.85,"sma_60":2538.95,"sma_120":2704.06},{"date":"2025-04-24","open":1960,"high":1972,"low":1941,"close":1968,"volume":15859,"rsi_14":46.43,"sma_20":1962.25,"sma_60":2520.92,"sma_120":2695.79},{"date":"2025-04-25","open":1945,"high":1989,"low":1944,"close":1982,"volume":28831,"rsi_14":61.33,"sma_20":1958.35,"sma_60":2503.2,"sma_120":2687.64},{"date":"2025-04-28","open":2000,"high":2020,"low":1955,"close":1955,"volume":19085,"rsi_14":49.09,"sma_20":1954.6,"sma_60":2484.45,"sma_120":2679.72},{"date":"2025-04-29","open":1955,"high":2015,"low":1930,"close":1979,"volume":55796,"rsi_14":63.57,"sma_20":1952.8,"sma_60":2467.6,"sma_120":2672.05},{"date":"2025-04-30","open":2025,"high":2025,"low":1948,"close":1959,"volume":33122,"rsi_14":55.48,"sma_20":1952.25,"sma_60":2450.17,"sma_120":2664.46},{"date":"2025-05-02","open":1942,"high":2005,"low":1942,"close":1971,"volume":16712,"rsi_14":57.29,"sma_20":1950.8,"sma_60":2432.02,"sma_120":2656.63},{"date":"2025-05-07","open":1971,"high":2015,"low":1951,"close":1995,"volume":33833,"rsi_14":56.1,"sma_20":1950.55,"sma_60":2414.6,"sma_120":2649.34},{"date":"2025-05-08","open":1995,"high":1999,"low":1968,"close":1999,"volume":44672,"rsi_14":55.63,"sma_20":1955.5,"sma_60":2397.58,"sma_120":2642.5},{"date":"2025-05-09","open":2040,"high":2040,"low":1965,"close":1984,"volume":45909,"rsi_14":60.31,"sma_20":1956.65,"sma_60":2379.98,"sma_120":2636.12},{"date":"2025-05-12","open":2005,"high":2020,"low":1969,"close":2010,"volume":27133,"rsi_14":59.06,"sma_20":1962.15,"sma_60":2362.82,"sma_120":2629.45},{"date":"2025-05-13","open":2010,"high":2040,"low":1995,"close":2010,"volume":43650,"rsi_14":60.0,"sma_20":1966.25,"sma_60":2346.15,"sma_120":2623.07},{"date":"2025-05-14","open":2040,"high":2050,"low":1910,"close":1986,"volume":41360,"rsi_14":63.56,"sma_20":1969.15,"sma_60":2330.42,"sma_120":2617.38},{"date":"2025-05-15","open":2000,"high":2475,"low":1982,"close":2265,"volume":885311,"rsi_14":83.3,"sma_20":1984.4,"sma_60":2318.0,"sma_120":2614.33},{"date":"2025-05-16","open":2235,"high":2245,"low":2095,"close":2115,"volume":100991,"rsi_14":62.36,"sma_20":1991.8,"sma_60":2301.58,"sma_120":2610.17},{"date":"2025-05-19","open":2120,"high":2150,"low":1970,"close":2075,"volume":40551,"rsi_14":58.12,"sma_20":1999.05,"sma_60":2284.33,"sma_120":2605.62},{"date":"2025-05-20","open":2120,"high":2170,"low":2000,"close":2085,"volume":49181,"rsi_14":57.86,"sma_20":2005.1,"sma_60":2268.08,"sma_120":2597.88},{"date":"2025-05-21","open":2035,"high":2500,"low":2035,"close":2235,"volume":1082503,"rsi_14":67.99,"sma_20":2018.85,"sma_60":2255.33,"sma_120":2592.79},{"date":"2025-05-22","open":2200,"high":2395,"low":2180,"close":2285,"volume":257012,"rsi_14":69.03,"sma_20":2037.0,"sma_60":2243.58,"sma_120":2588.0},{"date":"2025-05-23","open":2345,"high":2400,"low":2230,"close":2290,"volume":150154,"rsi_14":70.98,"sma_20":2055.4,"sma_60":2230.17,"sma_120":2582.71},{"date":"2025-05-26","open":2270,"high":2365,"low":2270,"close":2290,"volume":69291,"rsi_14":70.53,"sma_20":2071.9,"sma_60":2217.58,"sma_120":2577.42},{"date":"2025-05-27","open":2285,"high":2510,"low":2270,"close":2405,"volume":280992,"rsi_14":73.62,"sma_20":2093.75,"sma_60":2208.17,"sma_120":2572.54},{"date":"2025-05-28","open":2750,"high":2795,"low":2450,"close":2495,"volume":868396,"rsi_14":76.0,"sma_20":2119.4,"sma_60":2199.58,"sma_120":2568.62},{"date":"2025-05-29","open":2495,"high":2535,"low":2360,"close":2475,"volume":125756,"rsi_14":75.6,"sma_20":2145.4,"sma_60":2191.75,"sma_120":2564.54},{"date":"2025-05-30","open":2520,"high":2530,"low":2430,"close":2460,"volume":67193,"rsi_14":73.73,"sma_20":2169.45,"sma_60":2184.08,"sma_120":2560.38},{"date":"2025-06-02","open":2490,"high":2490,"low":2400,"close":2440,"volume":70125,"rsi_14":72.21,"sma_20":2193.5,"sma_60":2176.33,"sma_120":2556.46},{"date":"2025-06-04","open":2430,"high":2455,"low":2340,"close":2400,"volume":54914,"rsi_14":71.04,"sma_20":2214.95,"sma_60":2169.67,"sma_120":2552.79},{"date":"2025-06-05","open":2400,"high":2435,"low":2280,"close":2355,"volume":70464,"rsi_14":56.0,"sma_20":2232.95,"sma_60":2162.08,"sma_120":2548.5},{"date":"2025-06-09","open":2340,"high":2395,"low":2270,"close":2295,"volume":115033,"rsi_14":63.64,"sma_20":2247.75,"sma_60":2156.67,"sma_120":2544.33},{"date":"2025-06-10","open":2295,"high":2385,"low":2270,"close":2320,"volume":75527,"rsi_14":68.99,"sma_20":2264.55,"sma_60":2151.67,"sma_120":2540.38},{"date":"2025-06-11","open":2370,"high":2380,"low":2310,"close":2315,"volume":54197,"rsi_14":67.97,"sma_20":2279.8,"sma_60":2145.75,"sma_120":2537.21},{"date":"2025-06-12","open":2330,"high":2440,"low":2295,"close":2325,"volume":62837,"rsi_14":59.0,"sma_20":2295.55,"sma_60":2141.5,"sma_120":2534.0},{"date":"2025-06-13","open":2325,"high":2330,"low":2125,"close":2240,"volume":207298,"rsi_14":45.79,"sma_20":2308.25,"sma_60":2135.75,"sma_120":2529.88},{"date":"2025-06-16","open":2200,"high":2240,"low":2040,"close":2190,"volume":74426,"rsi_14":41.38,"sma_20":2304.5,"sma_60":2127.92,"sma_120":2524.42},{"date":"2025-06-17","open":2190,"high":2210,"low":2150,"close":2190,"volume":36427,"rsi_14":41.38,"sma_20":2308.25,"sma_60":2120.5,"sma_120":2519.25},{"date":"2025-06-18","open":2180,"high":2210,"low":2125,"close":2165,"volume":50694,"rsi_14":25.51,"sma_20":2312.75,"sma_60":2114.08,"sma_120":2512.92},{"date":"2025-06-19","open":2165,"high":2250,"low":2085,"close":2180,"volume":76615,"rsi_14":12.05,"sma_20":2317.5,"sma_60":2110.83,"sma_120":2506.54},{"date":"2025-06-20","open":2180,"high":2215,"low":2150,"close":2150,"volume":38780,"rsi_14":11.76,"sma_20":2313.25,"sma_60":2112.75,"sma_120":2500.29},{"date":"2025-06-23","open":2160,"high":2160,"low":2035,"close":2060,"volume":95029,"rsi_14":10.0,"sma_20":2302.0,"sma_60":2111.0,"sma_120":2493.33},{"date":"2025-06-24","open":2040,"high":2075,"low":1997,"close":2000,"volume":131666,"rsi_14":9.26,"sma_20":2287.5,"sma_60":2108.25,"sma_120":2486.83},{"date":"2025-06-25","open":2035,"high":2135,"low":1995,"close":1997,"volume":105561,"rsi_14":9.94,"sma_20":2272.85,"sma_60":2105.53,"sma_120":2480.85},{"date":"2025-06-26","open":2030,"high":2030,"low":1945,"close":1980,"volume":63500,"rsi_14":10.53,"sma_20":2251.6,"sma_60":2102.53,"sma_120":2474.97},{"date":"2025-06-27","open":1980,"high":2055,"low":1947,"close":1990,"volume":59473,"rsi_14":14.12,"sma_20":2226.35,"sma_60":2101.37,"sma_120":2469.14},{"date":"2025-06-30","open":1990,"high":2050,"low":1975,"close":1981,"volume":28981,"rsi_14":8.56,"sma_20":2201.65,"sma_60":2100.55,"sma_120":2463.23},{"date":"2025-07-01","open":2035,"high":2035,"low":1973,"close":1998,"volume":55639,"rsi_14":12.35,"sma_20":2178.55,"sma_60":2100.27,"sma_120":2457.26},{"date":"2025-07-02","open":2025,"high":2050,"low":1980,"close":1996,"volume":99223,"rsi_14":10.17,"sma_20":2156.35,"sma_60":2100.7,"sma_120":2450.39},{"date":"2025-07-03","open":2050,"high":2050,"low":1991,"close":1991,"volume":45387,"rsi_14":12.61,"sma_20":2135.9,"sma_60":2100.55,"sma_120":2443.23},{"date":"2025-07-04","open":1992,"high":2110,"low":1984,"close":2000,"volume":95351,"rsi_14":17.47,"sma_20":2118.15,"sma_60":2100.55,"sma_120":2435.53},{"date":"2025-07-07","open":2045,"high":2045,"low":1995,"close":1995,"volume":22083,"rsi_14":17.17,"sma_20":2103.15,"sma_60":2102.13,"sma_120":2427.65},{"date":"2025-07-08","open":1995,"high":2025,"low":1988,"close":1988,"volume":70372,"rsi_14":18.28,"sma_20":2086.55,"sma_60":2102.58,"sma_120":2419.55},{"date":"2025-07-09","open":2025,"high":2025,"low":1983,"close":1990,"volume":38667,"rsi_14":14.29,"sma_20":2070.3,"sma_60":2104.08,"sma_120":2411.88},{"date":"2025-07-10","open":1992,"high":2320,"low":1991,"close":2075,"volume":694316,"rsi_14":38.32,"sma_20":2057.8,"sma_60":2106.53,"sma_120":2404.18},{"date":"2025-07-11","open":2050,"high":2135,"low":2050,"close":2130,"volume":79401,"rsi_14":62.24,"sma_20":2052.3,"sma_60":2109.9,"sma_120":2396.76},{"date":"2025-07-14","open":2155,"high":2180,"low":2110,"close":2130,"volume":75992,"rsi_14":78.76,"sma_20":2049.3,"sma_60":2112.73,"sma_120":2389.68},{"date":"2025-07-15","open":2115,"high":2155,"low":2080,"close":2100,"volume":25920,"rsi_14":70.36,"sma_20":2044.8,"sma_60":2114.95,"sma_120":2382.13},{"date":"2025-07-16","open":2100,"high":2120,"low":2030,"close":2065,"volume":62805,"rsi_14":65.68,"sma_20":2039.8,"sma_60":2117.2,"sma_120":2374.72},{"date":"2025-07-17","open":2080,"high":2270,"low":2070,"close":2180,"volume":119870,"rsi_14":75.27,"sma_20":2039.8,"sma_60":2120.8,"sma_120":2367.51},{"date":"2025-07-18","open":2250,"high":2250,"low":2100,"close":2165,"volume":56368,"rsi_14":74.08,"sma_20":2040.55,"sma_60":2124.22,"sma_120":2360.22},{"date":"2025-07-21","open":2170,"high":2190,"low":2075,"close":2085,"volume":84221,"rsi_14":59.78,"sma_20":2041.8,"sma_60":2126.93,"sma_120":2352.76},{"date":"2025-07-22","open":2085,"high":2150,"low":2055,"close":2055,"volume":37446,"rsi_14":56.24,"sma_20":2044.55,"sma_60":2129.15,"sma_120":2343.68},{"date":"2025-07-23","open":2075,"high":2085,"low":2040,"close":2050,"volume":50447,"rsi_14":56.24,"sma_20":2047.2,"sma_60":2130.65,"sma_120":2334.8},{"date":"2025-07-24","open":2050,"high":2085,"low":1991,"close":2020,"volume":51825,"rsi_14":52.02,"sma_20":2049.2,"sma_60":2131.52,"sma_120":2326.22},{"date":"2025-07-25","open":2000,"high":2055,"low":1985,"close":2045,"volume":53351,"rsi_14":54.86,"sma_20":2051.95,"sma_60":2132.57,"sma_120":2317.88},{"date":"2025-07-28","open":2045,"high":2095,"low":1995,"close":2020,"volume":36215,"rsi_14":53.01,"sma_20":2053.9,"sma_60":2133.65,"sma_120":2309.05},{"date":"2025-07-29","open":2025,"high":2050,"low":1991,"close":2000,"volume":22587,"rsi_14":50.91,"sma_20":2054.0,"sma_60":2134.0,"sma_120":2300.8},{"date":"2025-07-30","open":1996,"high":2030,"low":1988,"close":2015,"volume":64948,"rsi_14":43.75,"sma_20":2054.95,"sma_60":2134.93,"sma_120":2292.55},{"date":"2025-07-31","open":2015,"high":2040,"low":1995,"close":1999,"volume":47719,"rsi_14":35.15,"sma_20":2055.35,"sma_60":2135.4,"sma_120":2283.71},{"date":"2025-08-01","open":2020,"high":2020,"low":1925,"close":1964,"volume":82794,"rsi_14":32.56,"sma_20":2053.55,"sma_60":2134.88,"sma_120":2274.74},{"date":"2025-08-04","open":1964,"high":2020,"low":1921,"close":1931,"volume":32047,"rsi_14":32.36,"sma_20":2050.35,"sma_60":2133.75,"sma_120":2265.67},{"date":"2025-08-05","open":1932,"high":1972,"low":1932,"close":1946,"volume":19580,"rsi_14":37.04,"sma_20":2048.25,"sma_60":2133.12,"sma_120":2256.55},{"date":"2025-08-06","open":1948,"high":1980,"low":1915,"close":1924,"volume":27513,"rsi_14":15.03,"sma_20":2044.95,"sma_60":2131.68,"sma_120":2247.25},{"date":"2025-08-07","open":1924,"high":1957,"low":1825,"close":1879,"volume":78112,"rsi_14":13.89,"sma_20":2035.15,"sma_60":2129.5,"sma_120":2237.82},{"date":"2025-08-08","open":1860,"high":1910,"low":1860,"close":1879,"volume":49918,"rsi_14":17.41,"sma_20":2022.6,"sma_60":2127.72,"sma_120":2229.07},{"date":"2025-08-11","open":1879,"high":1899,"low":1844,"close":1875,"volume":63000,"rsi_14":18.97,"sma_20":2009.85,"sma_60":2121.22,"sma_120":2219.61},{"date":"2025-08-12","open":1872,"high":1918,"low":1872,"close":1878,"volume":45897,"rsi_14":20.14,"sma_20":1998.75,"sma_60":2117.27,"sma_120":2209.43},{"date":"2025-08-13","open":1878,"high":1917,"low":1878,"close":1903,"volume":17811,"rsi_14":29.33,"sma_20":1990.65,"sma_60":2114.4,"sma_120":2199.37},{"date":"2025-08-14","open":1932,"high":1932,"low":1890,"close":1890,"volume":43294,"rsi_14":21.4,"sma_20":1976.15,"sma_60":2111.15,"sma_120":2189.62},{"date":"2025-08-18","open":1980,"high":1980,"low":1807,"close":1825,"volume":79512,"rsi_14":18.65,"sma_20":1959.15,"sma_60":2104.32,"sma_120":2179.82},{"date":"2025-08-19","open":1825,"high":1851,"low":1777,"close":1810,"volume":59231,"rsi_14":18.95,"sma_20":1945.4,"sma_60":2096.4,"sma_120":2169.99},{"date":"2025-08-20","open":1807,"high":1812,"low":1727,"close":1800,"volume":73534,"rsi_14":14.29,"sma_20":1932.65,"sma_60":2088.23,"sma_120":2159.2},{"date":"2025-08-21","open":1815,"high":1854,"low":1786,"close":1809,"volume":87546,"rsi_14":17.69,"sma_20":1920.6,"sma_60":2080.22,"sma_120":2148.9},{"date":"2025-08-22","open":1819,"high":1821,"low":1700,"close":1731,"volume":98975,"rsi_14":15.43,"sma_20":1906.15,"sma_60":2068.98,"sma_120":2138.57},{"date":"2025-08-25","open":1710,"high":1803,"low":1660,"close":1660,"volume":136920,"rsi_14":13.87,"sma_20":1886.9,"sma_60":2055.07,"sma_120":2127.32},{"date":"2025-08-26","open":1667,"high":1715,"low":1665,"close":1712,"volume":58387,"rsi_14":21.6,"sma_20":1871.5,"sma_60":2042.35,"sma_120":2117.05},{"date":"2025-08-27","open":1720,"high":1720,"low":1686,"close":1710,"volume":40228,"rsi_14":22.7,"sma_20":1857.0,"sma_60":2029.85,"sma_120":2106.97},{"date":"2025-08-28","open":1710,"high":1736,"low":1700,"close":1722,"volume":43096,"rsi_14":28.13,"sma_20":1842.35,"sma_60":2017.88,"sma_120":2097.11},{"date":"2025-08-29","open":1722,"high":1750,"low":1710,"close":1725,"volume":32360,"rsi_14":28.73,"sma_20":1828.65,"sma_60":2006.63,"sma_120":2088.15},{"date":"2025-09-01","open":1725,"high":1799,"low":1704,"close":1755,"volume":75454,"rsi_14":34.54,"sma_20":1818.2,"sma_60":1996.63,"sma_120":2079.36},{"date":"2025-09-02","open":1755,"high":1781,"low":1727,"close":1750,"volume":28749,"rsi_14":33.59,"sma_20":1809.15,"sma_60":1987.55,"sma_120":2072.11},{"date":"2025-09-03","open":1750,"high":1802,"low":1730,"close":1790,"volume":49988,"rsi_14":36.05,"sma_20":1801.35,"sma_60":1978.72,"sma_120":2065.19},{"date":"2025-09-04","open":1790,"high":1881,"low":1790,"close":1810,"volume":22697,"rsi_14":40.29,"sma_20":1795.65,"sma_60":1970.3,"sma_120":2058.03},{"date":"2025-09-05","open":1810,"high":1881,"low":1808,"close":1855,"volume":81040,"rsi_14":53.83,"sma_20":1794.45,"sma_60":1962.47,"sma_120":2051.98},{"date":"2025-09-08","open":1850,"high":1880,"low":1800,"close":1800,"volume":63534,"rsi_14":48.84,"sma_20":1790.5,"sma_60":1955.13,"sma_120":2045.44},{"date":"2025-09-09","open":1783,"high":1790,"low":1748,"close":1753,"volume":47637,"rsi_14":44.99,"sma_20":1784.4,"sma_60":1947.85,"sma_120":2037.88},{"date":"2025-09-10","open":1746,"high":1757,"low":1700,"close":1747,"volume":62985,"rsi_14":43.35,"sma_20":1777.85,"sma_60":1940.47,"sma_120":2030.48},{"date":"2025-09-11","open":1746,"high":1746,"low":1715,"close":1732,"volume":43061,"rsi_14":50.12,"sma_20":1769.3,"sma_60":1933.25,"sma_120":2023.67},{"date":"2025-09-12","open":1732,"high":1754,"low":1729,"close":1730,"volume":68166,"rsi_14":60.48,"sma_20":1761.3,"sma_60":1925.75,"sma_120":2018.29},{"date":"2025-09-15","open":1747,"high":1830,"low":1747,"close":1771,"volume":97688,"rsi_14":59.13,"sma_20":1758.6,"sma_60":1919.43,"sma_120":2016.09},{"date":"2025-09-16","open":1771,"high":1777,"low":1700,"close":1730,"volume":129816,"rsi_14":52.76,"sma_20":1754.6,"sma_60":1913.93,"sma_120":2012.47},{"date":"2025-09-17","open":1730,"high":1730,"low":1703,"close":1723,"volume":43338,"rsi_14":50.14,"sma_20":1750.75,"sma_60":1909.32,"sma_120":2008.78},{"date":"2025-09-18","open":1735,"high":1744,"low":1701,"close":1720,"volume":69310,"rsi_14":49.16,"sma_20":1746.25,"sma_60":1904.68,"sma_120":2005.11},{"date":"2025-09-19","open":1720,"high":1726,"low":1697,"close":1699,"volume":64765,"rsi_14":41.95,"sma_20":1744.65,"sma_60":1900.0,"sma_120":2001.27},{"date":"2025-09-22","open":1700,"high":1815,"low":1696,"close":1739,"volume":101004,"rsi_14":48.56,"sma_20":1748.6,"sma_60":1895.82,"sma_120":1998.59},{"date":"2025-09-23","open":1743,"high":1747,"low":1712,"close":1724,"volume":69866,"rsi_14":40.78,"sma_20":1749.2,"sma_60":1891.53,"sma_120":1996.04},{"date":"2025-09-24","open":1721,"high":1737,"low":1698,"close":1724,"volume":44950,"rsi_14":37.28,"sma_20":1749.9,"sma_60":1886.97,"sma_120":1993.62},{"date":"2025-09-25","open":1724,"high":1754,"low":1699,"close":1708,"volume":91821,"rsi_14":26.21,"sma_20":1749.2,"sma_60":1882.17,"sma_120":1991.43},{"date":"2025-09-26","open":1711,"high":1711,"low":1640,"close":1694,"volume":78713,"rsi_14":30.22,"sma_20":1747.65,"sma_60":1877.22,"sma_120":1988.88},{"date":"2025-09-29","open":1668,"high":1698,"low":1668,"close":1679,"volume":22408,"rsi_14":34.32,"sma_20":1743.85,"sma_60":1871.87,"sma_120":1986.21},{"date":"2025-09-30","open":1685,"high":1685,"low":1657,"close":1668,"volume":36461,"rsi_14":33.61,"sma_20":1739.75,"sma_60":1866.42,"sma_120":1984.28},{"date":"2025-10-01","open":1652,"high":1675,"low":1652,"close":1668,"volume":28866,"rsi_14":35.84,"sma_20":1733.65,"sma_60":1861.08,"sma_120":1981.83},{"date":"2025-10-02","open":1668,"high":1711,"low":1650,"close":1690,"volume":47035,"rsi_14":41.87,"sma_20":1727.65,"sma_60":1856.08,"sma_120":1980.08},{"date":"2025-10-10","open":1690,"high":1690,"low":1606,"close":1635,"volume":60819,"rsi_14":23.85,"sma_20":1716.65,"sma_60":1848.75,"sma_120":1977.64},{"date":"2025-10-13","open":1635,"high":1700,"low":1591,"close":1647,"volume":60041,"rsi_14":32.03,"sma_20":1709.0,"sma_60":1840.7,"sma_120":1975.3},{"date":"2025-10-14","open":1650,"high":1684,"low":1621,"close":1631,"volume":48551,"rsi_14":30.83,"sma_20":1702.9,"sma_60":1832.38,"sma_120":1972.56},{"date":"2025-10-15","open":1645,"high":1695,"low":1635,"close":1645,"volume":58631,"rsi_14":35.2,"sma_20":1697.8,"sma_60":1824.8,"sma_120":1969.88},{"date":"2025-10-16","open":1645,"high":1669,"low":1636,"close":1653,"volume":78163,"rsi_14":40.34,"sma_20":1693.85,"sma_60":1817.93,"sma_120":1967.57},{"date":"2025-10-17","open":1695,"high":1700,"low":1625,"close":1658,"volume":67265,"rsi_14":30.05,"sma_20":1690.25,"sma_60":1809.23,"sma_120":1965.02},{"date":"2025-10-20","open":1695,"high":1695,"low":1634,"close":1634,"volume":94741,"rsi_14":28.77,"sma_20":1683.4,"sma_60":1800.38,"sma_120":1962.3},{"date":"2025-10-21","open":1641,"high":1750,"low":1641,"close":1700,"volume":149995,"rsi_14":45.68,"sma_20":1681.9,"sma_60":1793.97,"sma_120":1960.45},{"date":"2025-10-22","open":1700,"high":1719,"low":1637,"close":1719,"volume":77737,"rsi_14":51.96,"sma_20":1681.7,"sma_60":1788.37,"sma_120":1958.76},{"date":"2025-10-23","open":1702,"high":1719,"low":1690,"close":1700,"volume":91073,"rsi_14":51.05,"sma_20":1680.75,"sma_60":1782.53,"sma_120":1956.59},{"date":"2025-10-24","open":1700,"high":1743,"low":1700,"close":1734,"volume":78926,"rsi_14":59.02,"sma_20":1682.5,"sma_60":1777.77,"sma_120":1954.64},{"date":"2025-10-27","open":1734,"high":1750,"low":1680,"close":1705,"volume":151478,"rsi_14":55.73,"sma_20":1680.8,"sma_60":1772.1,"sma_120":1952.33},{"date":"2025-10-28","open":1705,"high":1720,"low":1695,"close":1700,"volume":43607,"rsi_14":54.88,"sma_20":1679.6,"sma_60":1766.77,"sma_120":1950.21},{"date":"2025-10-29","open":1700,"high":1725,"low":1695,"close":1707,"volume":102367,"rsi_14":52.72,"sma_20":1678.75,"sma_60":1761.88,"sma_120":1947.94},{"date":"2025-10-30","open":1710,"high":1758,"low":1615,"close":1690,"volume":203209,"rsi_14":60.0,"sma_20":1677.85,"sma_60":1756.47,"sma_120":1945.7},{"date":"2025-10-31","open":1690,"high":1730,"low":1680,"close":1687,"volume":87853,"rsi_14":57.52,"sma_20":1677.5,"sma_60":1751.27,"sma_120":1943.33},{"date":"2025-11-03","open":1750,"high":1750,"low":1596,"close":1610,"volume":165068,"rsi_14":46.79,"sma_20":1674.05,"sma_60":1745.37,"sma_120":1940.12},{"date":"2025-11-04","open":1869,"high":2050,"low":1710,"close":1710,"volume":3579670,"rsi_14":57.87,"sma_20":1676.15,"sma_60":1741.68,"sma_120":1937.72},{"date":"2025-11-05","open":1818,"high":1830,"low":1700,"close":1723,"volume":617263,"rsi_14":58.37,"sma_20":1678.9,"sma_60":1737.97,"sma_120":1935.54},{"date":"2025-11-06","open":1723,"high":1757,"low":1675,"close":1709,"volume":176079,"rsi_14":55.97,"sma_20":1679.85,"sma_60":1734.38,"sma_120":1933.03},{"date":"2025-11-07","open":1709,"high":1709,"low":1590,"close":1663,"volume":134617,"rsi_14":53.23,"sma_20":1681.25,"sma_60":1730.78,"sma_120":1930.14},{"date":"2025-11-10","open":1749,"high":1952,"low":1668,"close":1723,"volume":572397,"rsi_14":52.6,"sma_20":1685.05,"sma_60":1728.18,"sma_120":1927.95},{"date":"2025-11-11","open":1728,"high":1766,"low":1647,"close":1711,"volume":142784,"rsi_14":49.08,"sma_20":1689.05,"sma_60":1725.45,"sma_120":1923.33},{"date":"2025-11-12","open":1692,"high":1722,"low":1692,"close":1719,"volume":124344,"rsi_14":52.24,"sma_20":1692.75,"sma_60":1722.8,"sma_120":1920.03},{"date":"2025-11-13","open":1730,"high":1785,"low":1697,"close":1739,"volume":117935,"rsi_14":50.61,"sma_20":1697.05,"sma_60":1720.07,"sma_120":1917.23},{"date":"2025-11-14","open":1722,"high":1747,"low":1690,"close":1707,"volume":63318,"rsi_14":50.24,"sma_20":1699.5,"sma_60":1717.02,"sma_120":1914.08},{"date":"2025-11-17","open":1707,"high":1729,"low":1678,"close":1685,"volume":63560,"rsi_14":48.26,"sma_20":1702.05,"sma_60":1714.68,"sma_120":1909.5},{"date":"2025-11-18","open":1688,"high":1740,"low":1650,"close":1684,"volume":215044,"rsi_14":47.29,"sma_20":1701.25,"sma_60":1712.58,"sma_120":1904.49},{"date":"2025-11-19","open":1687,"high":1687,"low":1621,"close":1621,"volume":74447,"rsi_14":42.68,"sma_20":1696.35,"sma_60":1709.6,"sma_120":1898.92},{"date":"2025-11-20","open":1661,"high":1663,"low":1620,"close":1635,"volume":83633,"rsi_14":44.61,"sma_20":1693.1,"sma_60":1706.7,"sma_120":1893.46},{"date":"2025-11-21","open":1600,"high":1624,"low":1590,"close":1608,"volume":60540,"rsi_14":49.77,"sma_20":1686.8,"sma_60":1704.65,"sma_120":1886.82},{"date":"2025-11-24","open":1608,"high":1643,"low":1555,"close":1564,"volume":95289,"rsi_14":30.59,"sma_20":1679.75,"sma_60":1703.05,"sma_120":1879.06},{"date":"2025-11-25","open":1570,"high":1586,"low":1535,"close":1560,"volume":56527,"rsi_14":27.79,"sma_20":1672.75,"sma_60":1700.52,"sma_120":1871.43},{"date":"2025-11-26","open":1589,"high":1605,"low":1550,"close":1569,"volume":63048,"rsi_14":30.66,"sma_20":1665.85,"sma_60":1698.17,"sma_120":1864.01},{"date":"2025-11-27","open":1570,"high":1579,"low":1536,"close":1547,"volume":73831,"rsi_14":32.84,"sma_20":1658.7,"sma_60":1695.25,"sma_120":1856.57},{"date":"2025-11-28","open":1536,"high":1568,"low":1535,"close":1549,"volume":80299,"rsi_14":18.93,"sma_20":1651.8,"sma_60":1692.32,"sma_120":1849.47},{"date":"2025-12-01","open":1563,"high":1631,"low":1560,"close":1600,"volume":91179,"rsi_14":32.6,"sma_20":1651.3,"sma_60":1689.73,"sma_120":1843.18},{"date":"2025-12-02","open":1600,"high":1719,"low":1580,"close":1713,"volume":146352,"rsi_14":49.29,"sma_20":1651.45,"sma_60":1689.12,"sma_120":1838.33},{"date":"2025-12-03","open":1713,"high":1713,"low":1671,"close":1677,"volume":49371,"rsi_14":42.95,"sma_20":1649.15,"sma_60":1687.23,"sma_120":1832.97},{"date":"2025-12-04","open":1693,"high":1709,"low":1651,"close":1671,"volume":37812,"rsi_14":45.65,"sma_20":1647.25,"sma_60":1684.92,"sma_120":1827.61},{"date":"2025-12-05","open":1671,"high":1694,"low":1654,"close":1694,"volume":79185,"rsi_14":51.08,"sma_20":1648.8,"sma_60":1682.23,"sma_120":1822.35},{"date":"2025-12-08","open":1694,"high":1719,"low":1673,"close":1697,"volume":67713,"rsi_14":51.56,"sma_20":1647.5,"sma_60":1680.52,"sma_120":1817.83},{"date":"2025-12-09","open":1701,"high":1701,"low":1685,"close":1700,"volume":22066,"rsi_14":61.06,"sma_20":1646.95,"sma_60":1679.63,"sma_120":1813.74},{"date":"2025-12-10","open":1704,"high":1713,"low":1680,"close":1688,"volume":67599,"rsi_14":57.46,"sma_20":1645.4,"sma_60":1678.65,"sma_120":1809.56},{"date":"2025-12-11","open":1688,"high":1726,"low":1676,"close":1722,"volume":81535,"rsi_14":65.75,"sma_20":1644.55,"sma_60":1678.48,"sma_120":1805.87},{"date":"2025-12-12","open":1723,"high":1745,"low":1700,"close":1720,"volume":77378,"rsi_14":74.38,"sma_20":1645.2,"sma_60":1678.32,"sma_120":1802.03},{"date":"2025-12-15","open":1720,"high":1720,"low":1680,"close":1687,"volume":29370,"rsi_14":68.19,"sma_20":1645.3,"sma_60":1676.92,"sma_120":1798.17},{"date":"2025-12-16","open":1689,"high":1695,"low":1646,"close":1649,"volume":72157,"rsi_14":60.58,"sma_20":1643.55,"sma_60":1675.57,"sma_120":1794.75},{"date":"2025-12-17","open":1730,"high":1730,"low":1650,"close":1695,"volume":15916,"rsi_14":68.41,"sma_20":1647.25,"sma_60":1675.1,"sma_120":1792.21},{"date":"2025-12-18","open":1690,"high":1699,"low":1626,"close":1650,"volume":23576,"rsi_14":61.35,"sma_20":1648.0,"sma_60":1673.95,"sma_120":1789.32},{"date":"2025-12-19","open":1673,"high":1699,"low":1651,"close":1669,"volume":19374,"rsi_14":58.35,"sma_20":1651.05,"sma_60":1673.45,"sma_120":1786.72},{"date":"2025-12-22","open":1669,"high":1698,"low":1662,"close":1675,"volume":33361,"rsi_14":43.79,"sma_20":1656.6,"sma_60":1672.38,"sma_120":1784.1},{"date":"2025-12-23","open":1655,"high":1699,"low":1655,"close":1675,"volume":43400,"rsi_14":49.63,"sma_20":1662.35,"sma_60":1671.57,"sma_120":1781.55},{"date":"2025-12-24","open":1691,"high":1691,"low":1666,"close":1671,"volume":19208,"rsi_14":50.0,"sma_20":1667.45,"sma_60":1670.68,"sma_120":1778.83},{"date":"2025-12-26","open":1704,"high":1705,"low":1638,"close":1650,"volume":41584,"rsi_14":41.73,"sma_20":1672.6,"sma_60":1669.72,"sma_120":1775.94},{"date":"2025-12-29","open":1700,"high":1700,"low":1651,"close":1697,"volume":37032,"rsi_14":50.0,"sma_20":1680.0,"sma_60":1669.77,"sma_120":1773.49},{"date":"2025-12-30","open":1700,"high":1744,"low":1689,"close":1736,"volume":86042,"rsi_14":55.2,"sma_20":1686.8,"sma_60":1670.72,"sma_120":1771.29},{"date":"2026-01-02","open":1710,"high":1800,"low":1700,"close":1737,"volume":133857,"rsi_14":57.31,"sma_20":1688.0,"sma_60":1671.87,"sma_120":1769.14},{"date":"2026-01-05","open":1742,"high":1765,"low":1725,"close":1754,"volume":100544,"rsi_14":55.03,"sma_20":1691.85,"sma_60":1673.3,"sma_120":1767.19},{"date":"2026-01-06","open":1754,"high":1800,"low":1754,"close":1763,"volume":159885,"rsi_14":56.62,"sma_20":1696.45,"sma_60":1674.52,"sma_120":1765.3},{"date":"2026-01-07","open":1764,"high":1778,"low":1740,"close":1752,"volume":82783,"rsi_14":60.73,"sma_20":1699.35,"sma_60":1676.47,"sma_120":1762.61},{"date":"2026-01-08","open":1785,"high":1785,"low":1745,"close":1746,"volume":111754,"rsi_14":67.9,"sma_20":1701.8,"sma_60":1678.12,"sma_120":1759.41},{"date":"2026-01-09","open":1746,"high":1756,"low":1719,"close":1723,"volume":79063,"rsi_14":55.65,"sma_20":1702.95,"sma_60":1679.65,"sma_120":1756.02},{"date":"2026-01-12","open":1785,"high":1838,"low":1730,"close":1823,"volume":200928,"rsi_14":78.55,"sma_20":1709.7,"sma_60":1682.62,"sma_120":1753.71},{"date":"2026-01-13","open":1825,"high":1872,"low":1779,"close":1800,"volume":124008,"rsi_14":71.34,"sma_20":1713.6,"sma_60":1685.07,"sma_120":1751.5},{"date":"2026-01-14","open":1800,"high":1915,"low":1743,"close":1791,"volume":92423,"rsi_14":68.71,"sma_20":1717.15,"sma_60":1687.28,"sma_120":1748.26},{"date":"2026-01-15","open":1791,"high":1799,"low":1750,"close":1750,"volume":94982,"rsi_14":60.68,"sma_20":1720.3,"sma_60":1689.22,"sma_120":1744.8},{"date":"2026-01-16","open":1764,"high":1764,"low":1698,"close":1720,"volume":81937,"rsi_14":59.83,"sma_20":1725.1,"sma_60":1689.57,"sma_120":1741.76},{"date":"2026-01-19","open":1720,"high":1720,"low":1615,"close":1676,"volume":117037,"rsi_14":47.03,"sma_20":1726.4,"sma_60":1689.17,"sma_120":1738.6},{"date":"2026-01-20","open":1670,"high":1729,"low":1651,"close":1699,"volume":76231,"rsi_14":44.51,"sma_20":1727.9,"sma_60":1688.58,"sma_120":1735.67},{"date":"2026-01-21","open":1697,"high":1697,"low":1622,"close":1631,"volume":181651,"rsi_14":36.88,"sma_20":1725.7,"sma_60":1687.35,"sma_120":1732.43},{"date":"2026-01-22","open":1614,"high":1765,"low":1614,"close":1754,"volume":200869,"rsi_14":50.0,"sma_20":1729.65,"sma_60":1688.25,"sma_120":1730.01},{"date":"2026-01-23","open":1754,"high":1808,"low":1721,"close":1802,"volume":206319,"rsi_14":53.55,"sma_20":1736.2,"sma_60":1689.83,"sma_120":1728.19},{"date":"2026-01-26","open":1947,"high":1947,"low":1757,"close":1802,"volume":465394,"rsi_14":54.65,"sma_20":1743.8,"sma_60":1691.7,"sma_120":1726.54},{"date":"2026-01-27","open":1846,"high":1900,"low":1688,"close":1876,"volume":354042,"rsi_14":60.73,"sma_20":1752.75,"sma_60":1694.85,"sma_120":1725.38},{"date":"2026-01-28","open":1876,"high":1930,"low":1823,"close":1868,"volume":269199,"rsi_14":62.27,"sma_20":1759.35,"sma_60":1699.15,"sma_120":1724.29},{"date":"2026-01-29","open":1853,"high":1858,"low":1776,"close":1790,"volume":155901,"rsi_14":47.1,"sma_20":1762.0,"sma_60":1700.48,"sma_120":1722.84},{"date":"2026-01-30","open":1773,"high":1773,"low":1651,"close":1675,"volume":404591,"rsi_14":40.54,"sma_20":1758.05,"sma_60":1699.68,"sma_120":1720.71},{"date":"2026-02-02","open":1725,"high":1741,"low":1646,"close":1665,"volume":205111,"rsi_14":40.48,"sma_20":1753.15,"sma_60":1698.95,"sma_120":1718.37},{"date":"2026-02-03","open":1710,"high":1710,"low":1616,"close":1705,"volume":149574,"rsi_14":46.6,"sma_20":1750.8,"sma_60":1699.65,"sma_120":1716.54},{"date":"2026-02-04","open":1698,"high":1704,"low":1651,"close":1694,"volume":136137,"rsi_14":47.98,"sma_20":1748.2,"sma_60":1699.22,"sma_120":1715.0},{"date":"2026-02-05","open":1694,"high":1707,"low":1630,"close":1655,"volume":186191,"rsi_14":45.23,"sma_20":1744.8,"sma_60":1698.08,"sma_120":1713.13},{"date":"2026-02-06","open":1655,"high":1655,"low":1590,"close":1642,"volume":214694,"rsi_14":47.38,"sma_20":1735.75,"sma_60":1696.93,"sma_120":1711.19},{"date":"2026-02-09","open":1642,"high":1674,"low":1642,"close":1674,"volume":127417,"rsi_14":48.1,"sma_20":1729.45,"sma_60":1696.18,"sma_120":1709.49},{"date":"2026-02-10","open":1673,"high":1692,"low":1651,"close":1677,"volume":93623,"rsi_14":53.87,"sma_20":1723.75,"sma_60":1695.15,"sma_120":1707.61},{"date":"2026-02-11","open":1687,"high":1701,"low":1670,"close":1694,"volume":137326,"rsi_14":43.85,"sma_20":1720.95,"sma_60":1694.93,"sma_120":1705.97},{"date":"2026-02-12","open":1702,"high":1930,"low":1650,"close":1819,"volume":1041335,"rsi_14":51.5,"sma_20":1725.9,"sma_60":1697.17,"sma_120":1705.92},{"date":"2026-02-13","open":1819,"high":1863,"low":1765,"close":1850,"volume":427226,"rsi_14":54.03,"sma_20":1732.4,"sma_60":1699.93,"sma_120":1706.26},{"date":"2026-02-19","open":1861,"high":2065,"low":1861,"close":1902,"volume":1086832,"rsi_14":52.26,"sma_20":1743.7,"sma_60":1704.62,"sma_120":1707.11},{"date":"2026-02-20","open":1902,"high":1934,"low":1879,"close":1906,"volume":309939,"rsi_14":53.33,"sma_20":1754.05,"sma_60":1709.13,"sma_120":1707.92},{"date":"2026-02-23","open":1945,"high":1945,"low":1850,"close":1915,"volume":344849,"rsi_14":62.48,"sma_20":1768.25,"sma_60":1714.25,"sma_120":1709.45},{"date":"2026-02-24","open":1984,"high":2200,"low":1900,"close":2160,"volume":1567047,"rsi_14":88.43,"sma_20":1788.55,"sma_60":1724.18,"sma_120":1713.62},{"date":"2026-02-25","open":2125,"high":2385,"low":2065,"close":2320,"volume":1313802,"rsi_14":91.93,"sma_20":1814.45,"sma_60":1736.85,"sma_120":1718.68},{"date":"2026-02-26","open":2325,"high":2430,"low":2070,"close":2135,"volume":1006401,"rsi_14":73.22,"sma_20":1831.1,"sma_60":1749.17,"sma_120":1722.21},{"date":"2026-02-27","open":2135,"high":2135,"low":1996,"close":1998,"volume":436888,"rsi_14":64.45,"sma_20":1837.2,"sma_60":1753.8,"sma_120":1724.53},{"date":"2026-03-03","open":1985,"high":1995,"low":1870,"close":1930,"volume":479007,"rsi_14":62.72,"sma_20":1840.3,"sma_60":1760.15,"sma_120":1726.23},{"date":"2026-03-04","open":1803,"high":1899,"low":1697,"close":1713,"volume":447152,"rsi_14":52.76,"sma_20":1836.45,"sma_60":1762.03,"sma_120":1725.88},{"date":"2026-03-05","open":1787,"high":1949,"low":1787,"close":1939,"volume":190577,"rsi_14":58.96,"sma_20":1849.65,"sma_60":1765.8,"sma_120":1727.46},{"date":"2026-03-06","open":1939,"high":2045,"low":1888,"close":2045,"volume":281673,"rsi_14":61.63,"sma_20":1868.65,"sma_60":1771.93,"sma_120":1729.58},{"date":"2026-03-09","open":1951,"high":1994,"low":1850,"close":1908,"volume":174436,"rsi_14":56.29,"sma_20":1878.8,"sma_60":1775.88,"sma_120":1730.4},{"date":"2026-03-10","open":1950,"high":1991,"low":1880,"close":1900,"volume":176327,"rsi_14":52.56,"sma_20":1889.1,"sma_60":1779.32,"sma_120":1730.78},{"date":"2026-03-11","open":1944,"high":2070,"low":1914,"close":2030,"volume":313161,"rsi_14":55.34,"sma_20":1907.85,"sma_60":1784.87,"sma_120":1732.69},{"date":"2026-03-12","open":2030,"high":2230,"low":2000,"close":2110,"volume":580358,"rsi_14":56.07,"sma_20":1931.25,"sma_60":1791.7,"sma_120":1735.67},{"date":"2026-03-13","open":2085,"high":2085,"low":1999,"close":2070,"volume":280329,"rsi_14":54.69,"sma_20":1951.05,"sma_60":1798.07,"sma_120":1738.36},{"date":"2026-03-16","open":2145,"high":2145,"low":1998,"close":2035,"volume":224751,"rsi_14":53.38,"sma_20":1968.95,"sma_60":1803.28,"sma_120":1740.8},{"date":"2026-03-17","open":2100,"high":2295,"low":2100,"close":2250,"volume":759158,"rsi_14":52.58,"sma_20":1996.75,"sma_60":1812.12,"sma_120":1745.22},{"date":"2026-03-18","open":2300,"high":2540,"low":2170,"close":2540,"volume":1415008,"rsi_14":55.87,"sma_20":2032.8,"sma_60":1826.33,"sma_120":1751.62},{"date":"2026-03-19","open":2530,"high":2860,"low":2385,"close":2585,"volume":2081912,"rsi_14":62.98,"sma_20":2069.55,"sma_60":1841.93,"sma_120":1758.75},{"date":"2026-03-20","open":2640,"high":2740,"low":2400,"close":2440,"volume":867455,"rsi_14":62.69,"sma_20":2096.45,"sma_60":1854.35,"sma_120":1764.72},{"date":"2026-03-23","open":2345,"high":2400,"low":2260,"close":2270,"volume":511622,"rsi_14":59.22,"sma_20":2114.65,"sma_60":1864.68,"sma_120":1769.32},{"date":"2026-03-24","open":2325,"high":2350,"low":2200,"close":2275,"volume":216017,"rsi_14":67.22,"sma_20":2132.65,"sma_60":1874.78,"sma_120":1774.12},{"date":"2026-03-25","open":2335,"high":2490,"low":2290,"close":2435,"volume":380579,"rsi_14":65.84,"sma_20":2146.4,"sma_60":1887.45,"sma_120":1779.92},{"date":"2026-03-26","open":2505,"high":2505,"low":2300,"close":2320,"volume":299757,"rsi_14":58.73,"sma_20":2146.4,"sma_60":1898.2,"sma_120":1784.88},{"date":"2026-03-27","open":2265,"high":2940,"low":2265,"close":2650,"volume":2783023,"rsi_14":70.98,"sma_20":2172.15,"sma_60":1914.52,"sma_120":1792.6},{"date":"2026-03-30","open":2650,"high":2700,"low":2400,"close":2480,"volume":688831,"rsi_14":65.03,"sma_20":2196.25,"sma_60":1928.35,"sma_120":1799.03},{"date":"2026-03-31","open":2480,"high":2480,"low":2310,"close":2340,"volume":318709,"rsi_14":57.99,"sma_20":2216.75,"sma_60":1939.07,"sma_120":1804.42},{"date":"2026-04-01","open":2365,"high":2490,"low":2365,"close":2465,"volume":171790,"rsi_14":58.94,"sma_20":2254.35,"sma_60":1951.22,"sma_120":1810.97},{"date":"2026-04-02","open":2525,"high":2525,"low":2260,"close":2300,"volume":333726,"rsi_14":55.45,"sma_20":2272.4,"sma_60":1960.6,"sma_120":1816.23},{"date":"2026-04-03","open":2320,"high":2375,"low":2260,"close":2340,"volume":132508,"rsi_14":57.21,"sma_20":2287.15,"sma_60":1970.37,"sma_120":1821.83},{"date":"2026-04-06","open":2365,"high":2370,"low":2275,"close":2285,"volume":120593,"rsi_14":50.9,"sma_20":2306.0,"sma_60":1979.07,"sma_120":1826.79},{"date":"2026-04-07","open":2285,"high":2380,"low":2150,"close":2295,"volume":209224,"rsi_14":42.69,"sma_20":2325.75,"sma_60":1988.12,"sma_120":1832.29},{"date":"2026-04-08","open":2370,"high":2445,"low":2335,"close":2395,"volume":267472,"rsi_14":44.51,"sma_20":2344.0,"sma_60":1998.93,"sma_120":1838.53},{"date":"2026-04-09","open":2395,"high":2480,"low":2340,"close":2405,"volume":238736,"rsi_14":48.9,"sma_20":2358.75,"sma_60":2010.3,"sma_120":1844.97},{"date":"2026-04-10","open":2420,"high":2445,"low":2340,"close":2435,"volume":129605,"rsi_14":55.67,"sma_20":2377.0,"sma_60":2020.5,"sma_120":1851.56},{"date":"2026-04-13","open":2425,"high":2575,"low":2400,"close":2520,"volume":251300,"rsi_14":57.98,"sma_20":2401.25,"sma_60":2032.5,"sma_120":1858.78},{"date":"2026-04-14","open":2540,"high":2680,"low":2515,"close":2570,"volume":452342,"rsi_14":54.74,"sma_20":2417.25,"sma_60":2045.48,"sma_120":1866.38},{"date":"2026-04-15","open":2570,"high":2700,"low":2490,"close":2645,"volume":480118,"rsi_14":61.73,"sma_20":2422.5,"sma_60":2060.4,"sma_120":1874.81},{"date":"2026-04-16","open":2645,"high":2645,"low":2525,"close":2560,"volume":330932,"rsi_14":46.05,"sma_20":2421.25,"sma_60":2074.4,"sma_120":1881.97},{"date":"2026-04-17","open":2585,"high":2595,"low":2450,"close":2525,"volume":166565,"rsi_14":52.24,"sma_20":2425.5,"sma_60":2088.55,"sma_120":1888.69},{"date":"2026-04-20","open":2540,"high":2555,"low":2430,"close":2475,"volume":160989,"rsi_14":57.38,"sma_20":2435.75,"sma_60":2101.48,"sma_120":1895.15},{"date":"2026-04-21","open":2475,"high":2475,"low":2300,"close":2335,"volume":336590,"rsi_14":43.01,"sma_20":2438.75,"sma_60":2113.22,"sma_120":1900.16},{"date":"2026-04-22","open":2340,"high":2345,"low":2240,"close":2250,"volume":308148,"rsi_14":47.06,"sma_20":2429.5,"sma_60":2121.48,"sma_120":1904.7},{"date":"2026-04-23","open":2255,"high":2285,"low":2170,"close":2185,"volume":436635,"rsi_14":41.14,"sma_20":2422.75,"sma_60":2127.87,"sma_120":1908.74},{"date":"2026-04-24","open":2200,"high":2250,"low":2160,"close":2185,"volume":153283,"rsi_14":43.9,"sma_20":2399.5,"sma_60":2134.25,"sma_120":1912.72},{"date":"2026-04-27","open":2185,"high":2260,"low":2175,"close":2205,"volume":205023,"rsi_14":44.58,"sma_20":2385.75,"sma_60":2139.73,"sma_120":1917.02},{"date":"2026-04-28","open":2225,"high":2225,"low":2165,"close":2180,"volume":194496,"rsi_14":35.76,"sma_20":2377.75,"sma_60":2144.93,"sma_120":1921.12},{"date":"2026-04-29","open":2200,"high":2200,"low":2105,"close":2115,"volume":138544,"rsi_14":32.1,"sma_20":2360.25,"sma_60":2150.35,"sma_120":1925.42},{"date":"2026-04-30","open":2120,"high":2250,"low":2075,"close":2125,"volume":229813,"rsi_14":16.03,"sma_20":2417.25,"sma_60":2400.92,"sma_120":2263.78},{"date":"2026-05-04","open":2160,"high":2230,"low":2120,"close":2125,"volume":269634,"rsi_14":21.99,"sma_20":2340.75,"sma_60":2165.52,"sma_120":1932.14},{"date":"2026-05-06","open":2125,"high":2135,"low":2045,"close":2050,"volume":240652,"rsi_14":14.38,"sma_20":2329.0,"sma_60":2171.27,"sma_120":1934.98},{"date":"2026-05-07","open":2005,"high":2060,"low":1998,"close":2030,"volume":182408,"rsi_14":4.44,"sma_20":2315.75,"sma_60":2176.87,"sma_120":1938.04},{"date":"2026-05-08","open":2030,"high":2030,"low":1959,"close":1969,"volume":159132,"rsi_14":4.61,"sma_20":2294.45,"sma_60":2182.1,"sma_120":1940.09},{"date":"2026-05-11","open":1969,"high":1971,"low":1870,"close":1905,"volume":217616,"rsi_14":4.41,"sma_20":2269.45,"sma_60":2186.48,"sma_120":1941.71},{"date":"2026-05-12","open":1905,"high":1924,"low":1850,"close":1879,"volume":235758,"rsi_14":4.57,"sma_20":2241.65,"sma_60":2189.9,"sma_120":1943.04},{"date":"2026-05-13","open":1882,"high":1915,"low":1802,"close":1860,"volume":141869,"rsi_14":5.61,"sma_20":2208.65,"sma_60":2192.95,"sma_120":1944.05},{"date":"2026-05-14","open":1860,"high":1866,"low":1793,"close":1833,"volume":154837,"rsi_14":6.29,"sma_20":2171.8,"sma_60":2195.27,"sma_120":1945.1},{"date":"2026-05-15","open":1833,"high":1849,"low":1740,"close":1765,"volume":149631,"rsi_14":6.25,"sma_20":2127.8,"sma_60":2194.37,"sma_120":1945.77},{"date":"2026-05-18","open":1765,"high":1765,"low":1600,"close":1700,"volume":79073,"rsi_14":5.5,"sma_20":2084.8,"sma_60":2191.87,"sma_120":1945.9},{"date":"2026-05-19","open":1686,"high":1725,"low":1636,"close":1650,"volume":126750,"rsi_14":1.74,"sma_20":2041.05,"sma_60":2187.67,"sma_120":1946.14},{"date":"2026-05-20","open":1675,"high":1675,"low":1583,"close":1600,"volume":114196,"rsi_14":1.67,"sma_20":1997.3,"sma_60":2182.57,"sma_120":1945.85},{"date":"2026-05-21","open":1700,"high":1700,"low":1570,"close":1590,"volume":136107,"rsi_14":1.83,"sma_20":1960.05,"sma_60":2177.15,"sma_120":1945.7},{"date":"2026-05-22","open":1590,"high":1705,"low":1590,"close":1666,"volume":103564,"rsi_14":12.44,"sma_20":1930.85,"sma_60":2168.92,"sma_120":1946.55},{"date":"2026-05-26","open":1769,"high":1769,"low":1673,"close":1675,"volume":125363,"rsi_14":13.71,"sma_20":1905.35,"sma_60":2158.17,"sma_120":1947.51},{"date":"2026-05-27","open":1675,"high":1675,"low":1572,"close":1576,"volume":137738,"rsi_14":13.2,"sma_20":1874.9,"sma_60":2148.85,"sma_120":1947.57},{"date":"2026-05-28","open":1590,"high":1615,"low":1530,"close":1554,"volume":115230,"rsi_14":13.16,"sma_20":1842.35,"sma_60":2141.45,"sma_120":1947.62},{"date":"2026-05-29","open":1541,"high":1553,"low":1451,"close":1466,"volume":115336,"rsi_14":12.63,"sma_20":1806.65,"sma_60":2133.72,"sma_120":1946.93},{"date":"2026-06-01","open":1460,"high":1530,"low":1388,"close":1497,"volume":200522,"rsi_14":18.12,"sma_20":1775.75,"sma_60":2130.12,"sma_120":1946.08},{"date":"2026-06-02","open":1497,"high":1497,"low":1400,"close":1413,"volume":77078,"rsi_14":16.62,"sma_20":1740.15,"sma_60":2121.35,"sma_120":1943.58},{"date":"2026-06-04","open":1401,"high":1470,"low":1385,"close":1453,"volume":74250,"rsi_14":21.7,"sma_20":1706.55,"sma_60":2111.48,"sma_120":1941.71},{"date":"2026-06-05","open":1438,"high":1459,"low":1409,"close":1420,"volume":47719,"rsi_14":21.52,"sma_20":1675.05,"sma_60":2103.35,"sma_120":1939.62},{"date":"2026-06-08","open":1390,"high":1417,"low":1320,"close":1373,"volume":101673,"rsi_14":22.16,"sma_20":1642.2,"sma_60":2094.57,"sma_120":1936.94},{"date":"2026-06-09","open":1388,"high":1445,"low":1340,"close":1381,"volume":69143,"rsi_14":25.35,"sma_20":1612.8,"sma_60":2083.75,"sma_120":1934.31},{"date":"2026-06-10","open":1381,"high":1416,"low":1368,"close":1415,"volume":44958,"rsi_14":31.38,"sma_20":1588.3,"sma_60":2072.17,"sma_120":1931.93},{"date":"2026-06-11","open":1414,"high":1450,"low":1389,"close":1427,"volume":33168,"rsi_14":35.41,"sma_20":1565.7,"sma_60":2061.45,"sma_120":1929.76},{"date":"2026-06-12","open":1430,"high":1475,"low":1418,"close":1450,"volume":53369,"rsi_14":38.45,"sma_20":1545.2,"sma_60":2051.7,"sma_120":1927.49},{"date":"2026-06-15","open":1493,"high":1566,"low":1450,"close":1493,"volume":100159,"rsi_14":34.9,"sma_20":1528.2,"sma_60":2039.08,"sma_120":1925.6},{"date":"2026-06-16","open":1500,"high":1695,"low":1426,"close":1482,"volume":244708,"rsi_14":33.22,"sma_20":1514.05,"sma_60":2021.45,"sma_120":1923.89},{"date":"2026-06-17","open":1497,"high":1620,"low":1430,"close":1590,"volume":76161,"rsi_14":79.72,"sma_20":1465.3,"sma_60":1913.23,"sma_120":1913.88},{"date":"2026-06-18","open":1590,"high":1650,"low":1516,"close":1548,"volume":63840,"rsi_14":49.5,"sma_20":1503.45,"sma_60":1990.0,"sma_120":1922.17},{"date":"2026-06-19","open":1535,"high":1544,"low":1420,"close":1450,"volume":96811,"rsi_14":48.7,"sma_20":1495.95,"sma_60":1976.33,"sma_120":1920.51},{"date":"2026-06-22","open":1450,"high":1474,"low":1401,"close":1450,"volume":40669,"rsi_14":45.97,"sma_20":1488.95,"sma_60":1962.58,"sma_120":1918.68},{"date":"2026-06-23","open":1450,"high":1511,"low":1400,"close":1437,"volume":58288,"rsi_14":52.34,"sma_20":1477.5,"sma_60":1945.95,"sma_120":1916.7},{"date":"2026-06-24","open":1440,"high":1521,"low":1400,"close":1432,"volume":68804,"rsi_14":47.8,"sma_20":1465.35,"sma_60":1931.15,"sma_120":1914.67},{"date":"2026-06-25","open":1400,"high":1450,"low":1321,"close":1343,"volume":91677,"rsi_14":42.78,"sma_20":1453.7,"sma_60":1909.37,"sma_120":1911.94},{"date":"2026-06-26","open":1351,"high":1351,"low":1242,"close":1310,"volume":114211,"rsi_14":43.93,"sma_20":1441.5,"sma_60":1889.87,"sma_120":1909.11},{"date":"2026-06-29","open":1335,"high":1469,"low":1330,"close":1460,"volume":100534,"rsi_14":55.98,"sma_20":1441.2,"sma_60":1875.2,"sma_120":1907.13},{"date":"2026-06-30","open":1504,"high":1625,"low":1460,"close":1550,"volume":164049,"rsi_14":59.41,"sma_20":1443.85,"sma_60":1859.95,"sma_120":1905.58},{"date":"2026-07-01","open":1550,"high":1599,"low":1490,"close":1524,"volume":69228,"rsi_14":56.63,"sma_20":1449.4,"sma_60":1847.02,"sma_120":1903.81},{"date":"2026-07-02","open":1539,"high":1539,"low":1432,"close":1437,"volume":82702,"rsi_14":49.18,"sma_20":1448.6,"sma_60":1831.97,"sma_120":1901.17},{"date":"2026-07-03","open":1425,"high":1470,"low":1404,"close":1464,"volume":43828,"rsi_14":48.14,"sma_20":1450.8,"sma_60":1818.28,"sma_120":1898.67},{"date":"2026-07-06","open":1480,"high":1518,"low":1420,"close":1478,"volume":42557,"rsi_14":49.74,"sma_20":1456.05,"sma_60":1804.67,"sma_120":1896.39},{"date":"2026-07-07","open":1500,"high":1514,"low":1420,"close":1471,"volume":89657,"rsi_14":41.26,"sma_20":1460.55,"sma_60":1789.27,"sma_120":1894.1},{"date":"2026-07-08","open":1468,"high":1485,"low":1410,"close":1429,"volume":46561,"rsi_14":41.26,"sma_20":1461.25,"sma_60":1773.0,"sma_120":1891.65},{"date":"2026-07-09","open":1430,"high":1546,"low":1390,"close":1481,"volume":83110,"rsi_14":52.44,"sma_20":1463.95,"sma_60":1757.1,"sma_120":1888.8},{"date":"2026-07-10","open":1057,"high":1153,"low":1037,"close":1110,"volume":1977337,"rsi_14":33.1,"sma_20":1446.95,"sma_60":1733.6,"sma_120":1883.05},{"date":"2026-07-13","open":1101,"high":1132,"low":1000,"close":1077,"volume":615717,"rsi_14":32.46,"sma_20":1426.15,"sma_60":1708.72,"sma_120":1877.1},{"date":"2026-07-14","open":1063,"high":1125,"low":1037,"close":1100,"volume":273844,"rsi_14":34.1,"sma_20":1407.05,"sma_60":1682.97,"sma_120":1871.68},{"date":"2026-07-15","open":1199,"high":1430,"low":1175,"close":1430,"volume":4835581,"rsi_14":53.39,"sma_20":1399.05,"sma_60":1664.13,"sma_120":1869.27},{"date":"2026-07-16","open":1475,"high":1615,"low":1200,"close":1207,"volume":3068113,"rsi_14":46.51,"sma_20":1382.0,"sma_60":1642.17,"sma_120":1865.36},{"date":"2026-07-20","open":1134,"high":1152,"low":1024,"close":1068,"volume":464533,"rsi_14":36.61,"sma_20":1362.9,"sma_60":1618.72,"sma_120":1860.1},{"date":"2026-07-21","open":1070,"high":1160,"low":1029,"close":1064,"volume":363753,"rsi_14":32.37,"sma_20":1343.6,"sma_60":1597.53,"sma_120":1855.38},{"date":"2026-07-22","open":1054,"high":1085,"low":1017,"close":1064,"volume":341987,"rsi_14":32.99,"sma_20":1324.95,"sma_60":1577.77,"sma_120":1849.62},{"date":"2026-07-23","open":1065,"high":1096,"low":1036,"close":1061,"volume":218522,"rsi_14":35.17,"sma_20":1306.4,"sma_60":1559.03,"sma_120":1843.45},{"date":"2026-07-24","open":1157,"high":1322,"low":1041,"close":1057,"volume":1287103,"rsi_14":33.65,"sma_20":1292.1,"sma_60":1540.23,"sma_120":1837.24},{"date":"2026-07-27","open":1100,"high":1100,"low":1022,"close":1051,"volume":173280,"rsi_14":32.74,"sma_20":1279.15,"sma_60":1521.0,"sma_120":1830.37},{"date":"2026-07-28","open":1051,"high":1052,"low":985,"close":1021,"volume":335165,"rsi_14":32.14,"sma_20":1257.2,"sma_60":1501.68,"sma_120":1823.31},{"date":"2026-07-29","open":1021,"high":1051,"low":980,"close":1008,"volume":268772,"rsi_14":32.9,"sma_20":1230.1,"sma_60":1483.23,"sma_120":1816.79},{"date":"2026-07-30","open":1000,"high":1055,"low":989,"close":999,"volume":110519,"rsi_14":29.71,"sma_20":1203.85,"sma_60":1464.47,"sma_120":1811.16},{"date":"2026-07-31","open":1001,"high":1032,"low":1001,"close":1032,"volume":141749,"rsi_14":45.41,"sma_20":1183.6,"sma_60":1446.25,"sma_120":1805.88},{"date":"2026-08-03","open":1158,"high":1158,"low":1035,"close":1052,"volume":108748,"rsi_14":48.51,"sma_20":1163.0,"sma_60":1429.62,"sma_120":1800.44},{"date":"2026-08-04","open":1134,"high":1134,"low":1071,"close":1104,"volume":185107,"rsi_14":50.23,"sma_20":1144.3,"sma_60":1414.18,"sma_120":1795.53},{"date":"2026-08-05","open":1104,"high":1170,"low":1104,"close":1125,"volume":129852,"rsi_14":22.62,"sma_20":1127.0,"sma_60":1400.12,"sma_120":1791.11},{"date":"2026-08-06","open":1116,"high":1136,"low":1091,"close":1099,"volume":137489,"rsi_14":35.0,"sma_20":1110.5,"sma_60":1386.68,"sma_120":1786.58},{"date":"2026-08-07","open":1175,"high":1175,"low":1087,"close":1106,"volume":123811,"rsi_14":58.33,"sma_20":1091.75,"sma_60":1373.8,"sma_120":1781.85},{"date":"2026-08-10","open":1107,"high":1161,"low":1090,"close":1141,"volume":120474,"rsi_14":64.86,"sma_20":1093.3,"sma_60":1361.82,"sma_120":1777.38},{"date":"2026-08-11","open":1140,"high":1183,"low":1111,"close":1159,"volume":89231,"rsi_14":67.15,"sma_20":1097.4,"sma_60":1350.58,"sma_120":1772.92},{"date":"2026-08-12","open":1156,"high":1227,"low":1122,"close":1162,"volume":110544,"rsi_14":68.23,"sma_20":1100.5,"sma_60":1340.53,"sma_120":1767.45},{"date":"2026-08-13","open":1200,"high":1200,"low":1128,"close":1176,"volume":64810,"rsi_14":70.73,"sma_20":1087.8,"sma_60":1331.8,"sma_120":1761.83},{"date":"2026-08-14","open":1176,"high":1209,"low":1166,"close":1185,"volume":92602,"rsi_14":73.1,"sma_20":1086.7,"sma_60":1324.05,"sma_120":1755.86},{"date":"2026-08-18","open":1186,"high":1228,"low":1180,"close":1186,"volume":305207,"rsi_14":81.61,"sma_20":1092.6,"sma_60":1317.15,"sma_120":1749.86},{"date":"2026-08-19","open":1186,"high":1210,"low":1156,"close":1196,"volume":117122,"rsi_14":86.43,"sma_20":1099.2,"sma_60":1310.58,"sma_120":1743.87},{"date":"2026-08-20","open":1219,"high":1228,"low":1147,"close":1168,"volume":148115,"rsi_14":80.51,"sma_20":1104.4,"sma_60":1302.28,"sma_120":1735.6},{"date":"2026-08-21","open":1160,"high":1174,"low":1101,"close":1133,"volume":70031,"rsi_14":68.1,"sma_20":1108.0,"sma_60":1293.25,"sma_120":1725.71},{"date":"2026-08-24","open":1126,"high":1144,"low":1087,"close":1089,"volume":42372,"rsi_14":56.11,"sma_20":1109.6,"sma_60":1285.13,"sma_120":1716.99},{"date":"2026-08-25","open":1089,"high":1115,"low":1065,"close":1107,"volume":43876,"rsi_14":50.56,"sma_20":1112.4,"sma_60":1277.68,"sma_120":1709.57},{"date":"2026-08-26","open":1098,"high":1124,"low":1096,"close":1101,"volume":16753,"rsi_14":45.28,"sma_20":1116.4,"sma_60":1271.6,"sma_120":1702.66},{"date":"2026-08-27","open":1100,"high":1100,"low":1068,"close":1085,"volume":81693,"rsi_14":47.13,"sma_20":1120.25,"sma_60":1264.73,"sma_120":1697.42},{"date":"2026-08-28","open":1085,"high":1131,"low":1061,"close":1130,"volume":130415,"rsi_14":54.26,"sma_20":1126.8,"sma_60":1260.02,"sma_120":1690.68},{"date":"2026-08-31","open":1125,"high":1129,"low":1096,"close":1113,"volume":45456,"rsi_14":44.7,"sma_20":1130.85,"sma_60":1254.35,"sma_120":1682.92},{"date":"2026-09-01","open":1220,"high":1220,"low":1114,"close":1130,"volume":200091,"rsi_14":44.49,"sma_20":1134.75,"sma_60":1249.52,"sma_120":1676.43},{"date":"2026-09-02","open":1100,"high":1158,"low":1098,"close":1132,"volume":28804,"rsi_14":44.27,"sma_20":1136.15,"sma_60":1245.5,"sma_120":1670.03},{"date":"2026-09-03","open":1125,"high":1153,"low":1103,"close":1120,"volume":40018,"rsi_14":39.23,"sma_20":1135.9,"sma_60":1241.15,"sma_120":1662.45},{"date":"2026-09-04","open":1120,"high":1145,"low":1118,"close":1122,"volume":40808,"rsi_14":37.55,"sma_20":1137.05,"sma_60":1236.27,"sma_120":1654.22},{"date":"2026-09-07","open":1122,"high":1220,"low":1121,"close":1155,"volume":177996,"rsi_14":44.56,"sma_20":1139.5,"sma_60":1231.73,"sma_120":1646.59},{"date":"2026-09-08","open":1155,"high":1194,"low":1119,"close":1120,"volume":66901,"rsi_14":37.74,"sma_20":1138.45,"sma_60":1226.23,"sma_120":1638.97},{"date":"2026-09-09","open":1112,"high":1140,"low":1102,"close":1140,"volume":32977,"rsi_14":45.36,"sma_20":1137.5,"sma_60":1220.35,"sma_120":1629.72},{"date":"2026-09-10","open":1150,"high":1179,"low":1128,"close":1148,"volume":58225,"rsi_14":52.73,"sma_20":1136.8,"sma_60":1214.78,"sma_120":1618.12},{"date":"2026-09-11","open":1145,"high":1179,"low":1132,"close":1174,"volume":22023,"rsi_14":66.54,"sma_20":1136.7,"sma_60":1207.85,"sma_120":1606.36},{"date":"2026-09-14","open":1169,"high":1176,"low":1130,"close":1153,"volume":27069,"rsi_14":58.85,"sma_20":1135.1,"sma_60":1201.27,"sma_120":1595.63},{"date":"2026-09-15","open":1189,"high":1189,"low":1134,"close":1170,"volume":62919,"rsi_14":62.73,"sma_20":1134.3,"sma_60":1196.6,"sma_120":1586.47},{"date":"2026-09-16","open":1170,"high":1175,"low":1138,"close":1173,"volume":8094,"rsi_14":67.05,"sma_20":1133.15,"sma_60":1191.98,"sma_120":1577.28},{"date":"2026-09-17","open":1173,"high":1180,"low":1156,"close":1165,"volume":13666,"rsi_14":57.92,"sma_20":1133.0,"sma_60":1187.45,"sma_120":1566.7},{"date":"2026-09-18","open":1169,"high":1187,"low":1081,"close":1142,"volume":53522,"rsi_14":56.39,"sma_20":1133.45,"sma_60":1182.62,"sma_120":1556.88},{"date":"2026-09-21","open":1127,"high":1200,"low":1122,"close":1170,"volume":187995,"rsi_14":58.4,"sma_20":1137.5,"sma_60":1179.73,"sma_120":1544.55},{"date":"2026-09-22","open":1186,"high":1186,"low":1131,"close":1149,"volume":44382,"rsi_14":53.31,"sma_20":1139.6,"sma_60":1177.05,"sma_120":1533.46},{"date":"2026-09-23","open":1149,"high":1172,"low":1102,"close":1155,"volume":53366,"rsi_14":56.97,"sma_20":1142.3,"sma_60":1171.97,"sma_120":1523.58},{"date":"2026-09-28","open":1432,"high":1432,"low":1421,"close":1432,"volume":369283,"rsi_14":79.47,"sma_20":1159.65,"sma_60":1170.0,"sma_120":1514.97},{"date":"2026-09-29","open":1528,"high":1600,"low":1233,"close":1322,"volume":3574100,"rsi_14":63.85,"sma_20":1169.25,"sma_60":1166.63,"sma_120":1506.83},{"date":"2026-09-30","open":1333,"high":1339,"low":1217,"close":1307,"volume":425741,"rsi_14":66.04,"sma_20":1178.95,"sma_60":1164.47,"sma_120":1498.22},{"date":"2026-10-01","open":1274,"high":1274,"low":1192,"close":1240,"volume":174461,"rsi_14":57.94,"sma_20":1184.45,"sma_60":1160.73,"sma_120":1489.51},{"date":"2026-10-02","open":1203,"high":1250,"low":1203,"close":1239,"volume":241521,"rsi_14":57.3,"sma_20":1189.8,"sma_60":1156.75,"sma_120":1480.71},{"date":"2026-10-06","open":1319,"high":1537,"low":1250,"close":1380,"volume":3298374,"rsi_14":63.96,"sma_20":1202.8,"sma_60":1155.23,"sma_120":1472.25},{"date":"2026-10-07","open":1350,"high":1410,"low":1325,"close":1354,"volume":387819,"rsi_14":63.53,"sma_20":1214.4,"sma_60":1153.98,"sma_120":1463.49},{"date":"2026-10-08","open":1365,"high":1774,"low":1281,"close":1774,"volume":6719226,"rsi_14":76.35,"sma_20":1245.35,"sma_60":1158.87,"sma_120":1457.98},{"date":"2026-10-12","open":1900,"high":1900,"low":1391,"close":1488,"volume":3710048,"rsi_14":61.02,"sma_20":1263.75,"sma_60":1165.17,"sma_120":1449.38},{"date":"2026-10-13","open":1397,"high":1625,"low":1320,"close":1449,"volume":3260233,"rsi_14":59.73,"sma_20":1279.2,"sma_60":1171.37,"sma_120":1440.04},{"date":"2026-10-14","open":1453,"high":1504,"low":1384,"close":1422,"volume":503992,"rsi_14":59.56,"sma_20":1292.9,"sma_60":1176.73,"sma_120":1429.85},{"date":"2026-10-15","open":1370,"high":1398,"low":1313,"close":1329,"volume":419895,"rsi_14":55.2,"sma_20":1300.65,"sma_60":1175.05,"sma_120":1419.59},{"date":"2026-10-16","open":1353,"high":1488,"low":1339,"close":1419,"volume":573510,"rsi_14":58.45,"sma_20":1313.95,"sma_60":1178.58,"sma_120":1410.38},{"date":"2026-10-19","open":1400,"high":1519,"low":1375,"close":1488,"volume":498431,"rsi_14":60.02,"sma_20":1329.85,"sma_60":1185.58,"sma_120":1402.15},{"date":"2026-10-20","open":1489,"high":1503,"low":1435,"close":1477,"volume":286935,"rsi_14":51.61,"sma_20":1345.05,"sma_60":1192.47,"sma_120":1395.0},{"date":"2026-10-21","open":1490,"high":1517,"low":1443,"close":1457,"volume":253373,"rsi_14":55.17,"sma_20":1359.65,"sma_60":1199.02,"sma_120":1388.39},{"date":"2026-10-22","open":1486,"high":1486,"low":1364,"close":1389,"volume":220051,"rsi_14":53.02,"sma_20":1372.0,"sma_60":1204.48,"sma_120":1381.76},{"date":"2026-10-23","open":1344,"high":1398,"low":1280,"close":1398,"volume":166559,"rsi_14":56.08,"sma_20":1383.4,"sma_60":1210.17,"sma_120":1375.2}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.02,"ttm_eps":null,"close":2885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.08,"ttm_eps":null,"close":3145.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.63,"ttm_eps":null,"close":2820.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.85,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":54.53,"pbr":1.79,"ttm_eps":null,"close":1981.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.11,"pbr":1.53,"ttm_eps":null,"close":1668.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.7,"ttm_eps":null,"close":1736.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.23,"ttm_eps":null,"close":2340.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.5,"ttm_eps":null,"close":1550.0}],"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":"HLB파나진","phase":"above-fold","symbol_resolved":true}