{"status":"ok","report":{"price_analysis":{"current":10480.0,"change_1d":4.1,"change_7d":-5.3,"change_30d":49.1,"high_30d":14200.0,"low_30d":6210.0,"position_in_range":53.0,"support":7009.0,"resistance":13401.0},"summary":"HLB제약(047920)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4565.59억. 현재가 10,480원, 전일 대비 +4.1%, 30일 +49.1%. ROE -0.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.06만, 기관 순매도 1.70만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 4565.59억. 매출 2519.46억, 영업이익 18.70억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.49,"roe":-0.04,"eps":-1.73,"revenue":251945684255.0,"operating_income":1870491882.0,"net_income":2757133079.0,"market_cap":456559261200,"profit_margin":1.09,"roa":-0.03,"operating_margin":0.74,"gross_margin":43.97,"debt_ratio":0.3615204550513368,"total_assets":178029118953.0,"total_equity":130757579361.0,"total_debt":47271539592.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(540.69)가 시그널선(782.25)을 하회합니다(데드크로스). SMA20 10890, SMA60 8723 — 혼조세입니다. 볼린저밴드 7876~13905 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.34387351778656,"macd":540.6887747182191,"macd_signal":782.2522529997973,"sma_20":10890.5,"sma_60":8722.516666666666,"bb_upper":13905.014720481557,"bb_lower":7875.985279518443,"atr_14":1209.642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.06만, 기관 순매수 -1.70만. 30일 누적: 외국인 -35.48만, 기관 -116.79만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-20606.0,"institutional_flow":-17015.0,"data":[{"date":"2026-10-23","foreign_net":16984.0,"institution_net":2.0,"retail_net":-16986.0},{"date":"2026-10-22","foreign_net":24059.0,"institution_net":-9019.0,"retail_net":-15040.0},{"date":"2026-10-21","foreign_net":-53136.0,"institution_net":-4358.0,"retail_net":57494.0},{"date":"2026-10-20","foreign_net":-33197.0,"institution_net":-3430.0,"retail_net":36627.0},{"date":"2026-10-19","foreign_net":24684.0,"institution_net":-210.0,"retail_net":-24474.0},{"date":"2026-10-16","foreign_net":-8745.0,"institution_net":-12061.0,"retail_net":20806.0},{"date":"2026-10-15","foreign_net":131882.0,"institution_net":-57853.0,"retail_net":-74029.0},{"date":"2026-10-14","foreign_net":-27580.0,"institution_net":-41284.0,"retail_net":68864.0},{"date":"2026-10-13","foreign_net":-46862.0,"institution_net":-102016.0,"retail_net":148878.0},{"date":"2026-10-12","foreign_net":-91510.0,"institution_net":-8878.0,"retail_net":100388.0},{"date":"2026-10-08","foreign_net":-537215.0,"institution_net":3451.0,"retail_net":533764.0},{"date":"2026-10-07","foreign_net":-195749.0,"institution_net":34965.0,"retail_net":160784.0},{"date":"2026-10-06","foreign_net":511843.0,"institution_net":-81907.0,"retail_net":-429936.0},{"date":"2026-10-02","foreign_net":-68742.0,"institution_net":-296841.0,"retail_net":365583.0},{"date":"2026-10-01","foreign_net":-46298.0,"institution_net":-45755.0,"retail_net":92053.0},{"date":"2026-09-30","foreign_net":-2700.0,"institution_net":-26632.0,"retail_net":29332.0},{"date":"2026-09-29","foreign_net":-7971.0,"institution_net":-29944.0,"retail_net":37915.0},{"date":"2026-09-28","foreign_net":-990.0,"institution_net":900.0,"retail_net":90.0},{"date":"2026-09-23","foreign_net":28992.0,"institution_net":-500.0,"retail_net":-28492.0},{"date":"2026-09-22","foreign_net":13367.0,"institution_net":-1073.0,"retail_net":-12294.0},{"date":"2026-09-21","foreign_net":118657.0,"institution_net":-107649.0,"retail_net":-11008.0},{"date":"2026-09-18","foreign_net":-25345.0,"institution_net":-10731.0,"retail_net":36076.0},{"date":"2026-09-17","foreign_net":4467.0,"institution_net":-23068.0,"retail_net":18601.0},{"date":"2026-09-16","foreign_net":-2191.0,"institution_net":-3277.0,"retail_net":5468.0},{"date":"2026-09-15","foreign_net":32418.0,"institution_net":-25453.0,"retail_net":-6965.0},{"date":"2026-09-14","foreign_net":8306.0,"institution_net":-17141.0,"retail_net":8835.0},{"date":"2026-09-11","foreign_net":-4733.0,"institution_net":-19091.0,"retail_net":23824.0},{"date":"2026-09-10","foreign_net":-46328.0,"institution_net":-92603.0,"retail_net":138931.0},{"date":"2026-09-09","foreign_net":8281.0,"institution_net":-1519.0,"retail_net":-6762.0},{"date":"2026-09-08","foreign_net":-79494.0,"institution_net":-184969.0,"retail_net":264463.0}],"periods":{"d1":{"foreign_net":16984.0,"institution_net":2.0,"retail_net":-16986.0},"d3":{"foreign_net":-12093.0,"institution_net":-13375.0,"retail_net":25468.0},"d7":{"foreign_net":102531.0,"institution_net":-86929.0,"retail_net":-15602.0},"d14":{"foreign_net":-353284.0,"institution_net":-579439.0,"retail_net":932723.0},"d30":{"foreign_net":-354846.0,"institution_net":-1167944.0,"retail_net":1522790.0}}},"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 -2, PBR 3.49x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2원"}]},"growth":{"grade":"D","percentile":27,"summary":"매출 -5.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.1,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-103.0,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.3,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":49.1,"unit":"%","percentile":85,"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":61,"summary":"유동비율 1.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.88,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.33,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 3.49x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -5.1%"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"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":43.97,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.49,"per_5y_high":391.36,"per_5y_low":98.36,"per_5y_avg":160.26,"per_percentile":null,"pbr_5y_high":12.5,"pbr_5y_low":5.12,"pbr_5y_avg":8.51,"pbr_percentile":0.0,"per_5y_median":133.05,"pbr_5y_median":8.02,"history":[{"quarter":"2024-Q2","per":null,"pbr":8.82},{"quarter":"2024-Q3","per":170.4,"pbr":12.5},{"quarter":"2024-Q4","per":391.36,"pbr":11.84},{"quarter":"2025-Q1","per":126.85,"pbr":10.54},{"quarter":"2025-Q2","per":100.61,"pbr":8.02},{"quarter":"2025-Q3","per":98.36,"pbr":6.38},{"quarter":"2025-Q4","per":115.08,"pbr":7.33},{"quarter":"2026-Q1","per":140.16,"pbr":6.0},{"quarter":"2026-Q2","per":139.24,"pbr":5.12},{"quarter":"현재","per":null,"pbr":3.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":26100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":24100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11703.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":170.4,"eps":153.17,"close":26100.0,"source":"reported"},{"date":"2024-10","per":127.57,"eps":153.17,"close":19540.0,"source":"reported"},{"date":"2024-11","per":145.26,"eps":153.17,"close":22250.0,"source":"reported"},{"date":"2024-12","per":391.36,"eps":61.58,"close":24100.0,"source":"reported"},{"date":"2025-01","per":422.22,"eps":61.58,"close":26000.0,"source":"reported"},{"date":"2025-02","per":499.35,"eps":61.58,"close":30750.0,"source":"reported"},{"date":"2025-03","per":126.85,"eps":158.45,"close":20100.0,"source":"reported"},{"date":"2025-04","per":126.22,"eps":158.45,"close":20000.0,"source":"reported"},{"date":"2025-05","per":122.75,"eps":158.45,"close":19450.0,"source":"reported"},{"date":"2025-06","per":100.61,"eps":171.05,"close":17210.0,"source":"reported"},{"date":"2025-07","per":94.42,"eps":171.05,"close":16150.0,"source":"reported"},{"date":"2025-08","per":79.51,"eps":171.05,"close":13600.0,"source":"reported"},{"date":"2025-09","per":98.36,"eps":137.25,"close":13500.0,"source":"reported"},{"date":"2025-10","per":111.99,"eps":137.25,"close":15370.0,"source":"reported"},{"date":"2025-11","per":112.13,"eps":137.25,"close":15390.0,"source":"reported"},{"date":"2025-12","per":115.08,"eps":139.38,"close":16040.0,"source":"reported"},{"date":"2026-01","per":119.1,"eps":139.38,"close":16600.0,"source":"reported"},{"date":"2026-02","per":111.28,"eps":139.38,"close":15510.0,"source":"reported"},{"date":"2026-03","per":140.16,"eps":113.51,"close":15910.0,"source":"reported"},{"date":"2026-04","per":152.41,"eps":113.51,"close":17300.0,"source":"reported"},{"date":"2026-05","per":95.71,"eps":113.51,"close":10864.0,"source":"reported"},{"date":"2026-06","per":139.24,"eps":84.05,"close":11703.0,"source":"reported"},{"date":"2026-07","per":89.35,"eps":84.05,"close":7510.0,"source":"reported"},{"date":"2026-08","per":84.59,"eps":84.05,"close":7110.0,"source":"reported"},{"date":"2026-09","per":138.37,"eps":84.05,"close":11630.0,"source":"reported"},{"date":"2026-10","per":119.45,"eps":84.05,"close":10040.0,"source":"reported"}],"trailing_per_history_meta":{"avg":155.14,"std":105.32,"upper_1sd":260.47,"lower_1sd":49.82,"current":119.45,"count":26},"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":"3.5배"},{"label":"ROE","value":"-0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:01.289523+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.0004333616473853225,"dividend_yield":null,"eps":-1.73,"revenue":62277890622.0,"operating_income":-30961995.0,"net_income":-56665320.0,"market_cap":null,"profit_margin":-0.000909878601122413,"operating_margin":-0.0004971586977459784,"roa":-0.0003182924250440162,"gross_margin":0.439728083778836,"total_equity":130757579361.0,"total_assets":178029118953.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":124.18,"pbr":4.59,"roe":0.004745889580765769,"dividend_yield":null,"eps":21.95,"revenue":65651838843.0,"operating_income":1032494327.0,"net_income":720097094.0,"market_cap":574300000000.0,"profit_margin":0.010968422312161618,"operating_margin":0.015726815047315126,"roa":0.0035533945285946256,"gross_margin":0.4580606803095878,"total_equity":151730688577.0,"total_assets":202650476384.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01801293096755061,"dividend_yield":null,"eps":68.73,"revenue":63422557346.0,"operating_income":834840120.0,"net_income":2254296726.0,"market_cap":null,"profit_margin":0.03554408431848225,"operating_margin":0.013163141868366375,"roa":0.01320754996079395,"gross_margin":0.4747578530889851,"total_equity":125148801717.0,"total_assets":170682430329.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0013277645338057344,"dividend_yield":null,"eps":-4.9,"revenue":60593397444.0,"operating_income":34119430.0,"net_income":-160595421.0,"market_cap":null,"profit_margin":-0.002650378222287687,"operating_margin":0.0005630882478826664,"roa":-0.000956327820106587,"gross_margin":0.4618252203610503,"total_equity":120951732714.0,"total_assets":167929257754.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007407086926142442,"dividend_yield":null,"eps":27.73,"revenue":46919447745.0,"operating_income":-1791629955.0,"net_income":909671868.0,"market_cap":null,"profit_margin":0.019387949170755953,"operating_margin":-0.03818523109515768,"roa":0.005581430471675063,"gross_margin":0.49618418806902775,"total_equity":122811015595.0,"total_assets":162981850731.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014375158404075213,"dividend_yield":null,"eps":47.82,"revenue":34646336115.0,"operating_income":1986491626.0,"net_income":1568367252.0,"market_cap":null,"profit_margin":0.04526791077689111,"operating_margin":0.057336268383656186,"roa":0.010846575450363055,"gross_margin":0.6981006157395238,"total_equity":109102606588.0,"total_assets":144595615379.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01876556499743329,"dividend_yield":null,"eps":66.6,"revenue":33090080103.0,"operating_income":-1231462186.0,"net_income":2184344399.0,"market_cap":null,"profit_margin":0.06601206138518727,"operating_margin":-0.03721544892507993,"roa":0.013830788784201943,"gross_margin":0.5986353540499315,"total_equity":116401738999.0,"total_assets":157933465190.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007934864666486852,"dividend_yield":null,"eps":28.9,"revenue":34767222232.0,"operating_income":855363704.0,"net_income":948064273.0,"market_cap":null,"profit_margin":0.027268910546652612,"operating_margin":0.02460258971200515,"roa":0.005922632779293947,"gross_margin":0.6502269535698696,"total_equity":119480837147.0,"total_assets":160074802597.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0042974331931694525,"dividend_yield":null,"eps":15.13,"revenue":35773302073.0,"operating_income":634413766.0,"net_income":496293106.0,"market_cap":null,"profit_margin":0.013873281951642329,"operating_margin":0.017734280293873837,"roa":0.0031518808157065046,"gross_margin":0.6228402882555448,"total_equity":115485938627.0,"total_assets":157459350470.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01285657574096024,"dividend_yield":null,"eps":-49.05,"revenue":33451633461.0,"operating_income":1215667001.0,"net_income":-1608924050.0,"market_cap":null,"profit_margin":-0.04809702497415512,"operating_margin":0.03634103555562691,"roa":-0.009429127662857216,"gross_margin":0.6542058377362656,"total_equity":125144057206.0,"total_assets":170633393409.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05885942979196062,"dividend_yield":null,"eps":158.19,"revenue":33713891605.0,"operating_income":-4039043008.0,"net_income":5188658879.0,"market_cap":null,"profit_margin":0.15390269802702,"operating_margin":-0.1198035235837616,"roa":0.03670745643151481,"gross_margin":0.5915827326217685,"total_equity":88153400353.0,"total_assets":141351632159.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09554831291280222,"dividend_yield":null,"eps":-232.98,"revenue":34636199942.0,"operating_income":-7608377386.0,"net_income":-7641738580.0,"market_cap":null,"profit_margin":-0.22062866575422427,"operating_margin":-0.21966547712337375,"roa":-0.057434239185057315,"gross_margin":0.59819384660255,"total_equity":79977744735.0,"total_assets":133051968450.0}],"current_price":10480.0,"change_pct":4.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5900.0},{"date":"2016-10-25","close":5680.0},{"date":"2016-10-26","close":5900.0},{"date":"2016-10-27","close":6270.0},{"date":"2016-10-28","close":6020.0},{"date":"2016-10-31","close":5500.0},{"date":"2016-11-01","close":5660.0},{"date":"2016-11-02","close":5340.0},{"date":"2016-11-03","close":5420.0},{"date":"2016-11-04","close":5440.0},{"date":"2016-11-07","close":5550.0},{"date":"2016-11-08","close":5600.0},{"date":"2016-11-09","close":5190.0},{"date":"2016-11-10","close":5580.0},{"date":"2016-11-11","close":5680.0},{"date":"2016-11-14","close":5570.0},{"date":"2016-11-15","close":5340.0},{"date":"2016-11-16","close":5400.0},{"date":"2016-11-17","close":5330.0},{"date":"2016-11-18","close":5260.0},{"date":"2016-11-21","close":5100.0},{"date":"2016-11-22","close":5100.0},{"date":"2016-11-23","close":5130.0},{"date":"2016-11-24","close":4970.0},{"date":"2016-11-25","close":5000.0},{"date":"2016-11-28","close":5000.0},{"date":"2016-11-29","close":5030.0},{"date":"2016-11-30","close":5060.0},{"date":"2016-12-01","close":5070.0},{"date":"2016-12-02","close":4950.0},{"date":"2016-12-05","close":4650.0},{"date":"2016-12-06","close":4840.0},{"date":"2016-12-07","close":5750.0},{"date":"2016-12-08","close":5280.0},{"date":"2016-12-09","close":5020.0},{"date":"2016-12-12","close":5180.0},{"date":"2016-12-13","close":5200.0},{"date":"2016-12-14","close":5190.0},{"date":"2016-12-15","close":5270.0},{"date":"2016-12-16","close":5200.0},{"date":"2016-12-19","close":5270.0},{"date":"2016-12-20","close":5270.0},{"date":"2016-12-21","close":5290.0},{"date":"2016-12-22","close":5210.0},{"date":"2016-12-23","close":5080.0},{"date":"2016-12-26","close":4915.0},{"date":"2016-12-27","close":5010.0},{"date":"2016-12-28","close":5220.0},{"date":"2016-12-29","close":5190.0},{"date":"2017-01-02","close":5270.0},{"date":"2017-01-03","close":5350.0},{"date":"2017-01-04","close":5560.0},{"date":"2017-01-05","close":5600.0},{"date":"2017-01-06","close":5700.0},{"date":"2017-01-09","close":5520.0},{"date":"2017-01-10","close":5580.0},{"date":"2017-01-11","close":5560.0},{"date":"2017-01-12","close":5410.0},{"date":"2017-01-13","close":5570.0},{"date":"2017-01-16","close":5560.0},{"date":"2017-01-17","close":5450.0},{"date":"2017-01-18","close":5510.0},{"date":"2017-01-19","close":5470.0},{"date":"2017-01-20","close":5480.0},{"date":"2017-01-23","close":5410.0},{"date":"2017-01-24","close":5250.0},{"date":"2017-01-25","close":5110.0},{"date":"2017-01-26","close":5300.0},{"date":"2017-01-31","close":5350.0},{"date":"2017-02-01","close":5380.0},{"date":"2017-02-02","close":5500.0},{"date":"2017-02-03","close":5610.0},{"date":"2017-02-06","close":5700.0},{"date":"2017-02-07","close":5840.0},{"date":"2017-02-08","close":5700.0},{"date":"2017-02-09","close":5650.0},{"date":"2017-02-10","close":5600.0},{"date":"2017-02-13","close":5860.0},{"date":"2017-02-14","close":5880.0},{"date":"2017-02-15","close":6060.0},{"date":"2017-02-16","close":5920.0},{"date":"2017-02-17","close":5990.0},{"date":"2017-02-20","close":5770.0},{"date":"2017-02-21","close":5820.0},{"date":"2017-02-22","close":5790.0},{"date":"2017-02-23","close":5650.0},{"date":"2017-02-24","close":5590.0},{"date":"2017-02-27","close":5500.0},{"date":"2017-02-28","close":5580.0},{"date":"2017-03-02","close":5550.0},{"date":"2017-03-03","close":5290.0},{"date":"2017-03-06","close":5310.0},{"date":"2017-03-07","close":5360.0},{"date":"2017-03-08","close":5370.0},{"date":"2017-03-09","close":5350.0},{"date":"2017-03-10","close":5450.0},{"date":"2017-03-13","close":5750.0},{"date":"2017-03-14","close":5800.0},{"date":"2017-03-15","close":5650.0},{"date":"2017-03-16","close":5630.0},{"date":"2017-03-17","close":5560.0},{"date":"2017-03-20","close":5380.0},{"date":"2017-03-21","close":5400.0},{"date":"2017-03-22","close":5590.0},{"date":"2017-03-23","close":5410.0},{"date":"2017-03-24","close":5270.0},{"date":"2017-03-27","close":5200.0},{"date":"2017-03-28","close":5230.0},{"date":"2017-03-29","close":5100.0},{"date":"2017-03-30","close":5120.0},{"date":"2017-03-31","close":5200.0},{"date":"2017-04-03","close":5360.0},{"date":"2017-04-04","close":5280.0},{"date":"2017-04-05","close":5250.0},{"date":"2017-04-06","close":5140.0},{"date":"2017-04-07","close":5160.0},{"date":"2017-04-10","close":4950.0},{"date":"2017-04-11","close":4915.0},{"date":"2017-04-12","close":4920.0},{"date":"2017-04-13","close":4960.0},{"date":"2017-04-14","close":4900.0},{"date":"2017-04-17","close":5040.0},{"date":"2017-04-18","close":5260.0},{"date":"2017-04-19","close":5110.0},{"date":"2017-04-20","close":5130.0},{"date":"2017-04-21","close":5090.0},{"date":"2017-04-24","close":5020.0},{"date":"2017-04-25","close":5080.0},{"date":"2017-04-26","close":5200.0},{"date":"2017-04-27","close":5170.0},{"date":"2017-04-28","close":5130.0},{"date":"2017-05-02","close":5100.0},{"date":"2017-05-04","close":5140.0},{"date":"2017-05-08","close":5170.0},{"date":"2017-05-10","close":5170.0},{"date":"2017-05-11","close":5160.0},{"date":"2017-05-12","close":5460.0},{"date":"2017-05-15","close":5460.0},{"date":"2017-05-16","close":5320.0},{"date":"2017-05-17","close":5280.0},{"date":"2017-05-18","close":5190.0},{"date":"2017-05-19","close":5350.0},{"date":"2017-05-22","close":5360.0},{"date":"2017-05-23","close":5450.0},{"date":"2017-05-24","close":5390.0},{"date":"2017-05-25","close":5440.0},{"date":"2017-05-26","close":5720.0},{"date":"2017-05-29","close":5640.0},{"date":"2017-05-30","close":6380.0},{"date":"2017-05-31","close":6350.0},{"date":"2017-06-01","close":6390.0},{"date":"2017-06-02","close":6300.0},{"date":"2017-06-05","close":7470.0},{"date":"2017-06-07","close":7050.0},{"date":"2017-06-08","close":7120.0},{"date":"2017-06-09","close":7200.0},{"date":"2017-06-12","close":7320.0},{"date":"2017-06-13","close":7280.0},{"date":"2017-06-14","close":7040.0},{"date":"2017-06-15","close":6770.0},{"date":"2017-06-16","close":6840.0},{"date":"2017-06-19","close":6920.0},{"date":"2017-06-20","close":6590.0},{"date":"2017-06-21","close":6610.0},{"date":"2017-06-22","close":6330.0},{"date":"2017-06-23","close":6400.0},{"date":"2017-06-26","close":6340.0},{"date":"2017-06-27","close":6540.0},{"date":"2017-06-28","close":6580.0},{"date":"2017-06-29","close":6560.0},{"date":"2017-06-30","close":6390.0},{"date":"2017-07-03","close":6240.0},{"date":"2017-07-04","close":6010.0},{"date":"2017-07-05","close":6070.0},{"date":"2017-07-06","close":6090.0},{"date":"2017-07-07","close":6010.0},{"date":"2017-07-10","close":5900.0},{"date":"2017-07-11","close":5990.0},{"date":"2017-07-12","close":5930.0},{"date":"2017-07-13","close":5990.0},{"date":"2017-07-14","close":6170.0},{"date":"2017-07-17","close":6130.0},{"date":"2017-07-18","close":6020.0},{"date":"2017-07-19","close":6090.0},{"date":"2017-07-20","close":6350.0},{"date":"2017-07-21","close":6420.0},{"date":"2017-07-24","close":6350.0},{"date":"2017-07-25","close":6100.0},{"date":"2017-07-26","close":6020.0},{"date":"2017-07-27","close":6020.0},{"date":"2017-07-28","close":5770.0},{"date":"2017-07-31","close":5620.0},{"date":"2017-08-01","close":5680.0},{"date":"2017-08-02","close":5670.0},{"date":"2017-08-03","close":5350.0},{"date":"2017-08-04","close":5300.0},{"date":"2017-08-07","close":5350.0},{"date":"2017-08-08","close":5300.0},{"date":"2017-08-09","close":5670.0},{"date":"2017-08-10","close":5770.0},{"date":"2017-08-11","close":5760.0},{"date":"2017-08-14","close":5410.0},{"date":"2017-08-16","close":5410.0},{"date":"2017-08-17","close":5880.0},{"date":"2017-08-18","close":6020.0},{"date":"2017-08-21","close":6200.0},{"date":"2017-08-22","close":6040.0},{"date":"2017-08-23","close":6160.0},{"date":"2017-08-24","close":6100.0},{"date":"2017-08-25","close":5960.0},{"date":"2017-08-28","close":6180.0},{"date":"2017-08-29","close":6290.0},{"date":"2017-08-30","close":6190.0},{"date":"2017-08-31","close":6090.0},{"date":"2017-09-01","close":6080.0},{"date":"2017-09-04","close":5800.0},{"date":"2017-09-05","close":5690.0},{"date":"2017-09-06","close":5750.0},{"date":"2017-09-07","close":5700.0},{"date":"2017-09-08","close":5550.0},{"date":"2017-09-11","close":5490.0},{"date":"2017-09-12","close":5660.0},{"date":"2017-09-13","close":5540.0},{"date":"2017-09-14","close":5700.0},{"date":"2017-09-15","close":5900.0},{"date":"2017-09-18","close":6100.0},{"date":"2017-09-19","close":6040.0},{"date":"2017-09-20","close":5940.0},{"date":"2017-09-21","close":5810.0},{"date":"2017-09-22","close":5510.0},{"date":"2017-09-25","close":5230.0},{"date":"2017-09-26","close":5210.0},{"date":"2017-09-27","close":5340.0},{"date":"2017-09-28","close":5340.0},{"date":"2017-09-29","close":5380.0},{"date":"2017-10-10","close":5330.0},{"date":"2017-10-11","close":6680.0},{"date":"2017-10-12","close":6650.0},{"date":"2017-10-13","close":6720.0},{"date":"2017-10-16","close":6870.0},{"date":"2017-10-17","close":6650.0},{"date":"2017-10-18","close":6700.0},{"date":"2017-10-19","close":6400.0},{"date":"2017-10-20","close":6290.0},{"date":"2017-10-23","close":6320.0},{"date":"2017-10-24","close":6430.0},{"date":"2017-10-25","close":6500.0},{"date":"2017-10-26","close":6270.0},{"date":"2017-10-27","close":6370.0},{"date":"2017-10-30","close":6630.0},{"date":"2017-10-31","close":6440.0},{"date":"2017-11-01","close":6500.0},{"date":"2017-11-02","close":6530.0},{"date":"2017-11-03","close":6850.0},{"date":"2017-11-06","close":6970.0},{"date":"2017-11-07","close":6870.0},{"date":"2017-11-08","close":6800.0},{"date":"2017-11-09","close":6730.0},{"date":"2017-11-10","close":6680.0},{"date":"2017-11-13","close":6880.0},{"date":"2017-11-14","close":6910.0},{"date":"2017-11-15","close":7120.0},{"date":"2017-11-16","close":7110.0},{"date":"2017-11-17","close":6920.0},{"date":"2017-11-20","close":7460.0},{"date":"2017-11-21","close":7380.0},{"date":"2017-11-22","close":6890.0},{"date":"2017-11-23","close":6980.0},{"date":"2017-11-24","close":6720.0},{"date":"2017-11-27","close":6580.0},{"date":"2017-11-28","close":6400.0},{"date":"2017-11-29","close":6460.0},{"date":"2017-11-30","close":6690.0},{"date":"2017-12-01","close":6770.0},{"date":"2017-12-04","close":6920.0},{"date":"2017-12-05","close":6920.0},{"date":"2017-12-06","close":6820.0},{"date":"2017-12-07","close":6600.0},{"date":"2017-12-08","close":6400.0},{"date":"2017-12-11","close":6370.0},{"date":"2017-12-12","close":6300.0},{"date":"2017-12-13","close":6440.0},{"date":"2017-12-14","close":6330.0},{"date":"2017-12-15","close":6350.0},{"date":"2017-12-18","close":6140.0},{"date":"2017-12-19","close":6040.0},{"date":"2017-12-20","close":5980.0},{"date":"2017-12-21","close":5920.0},{"date":"2017-12-22","close":6030.0},{"date":"2017-12-26","close":6060.0},{"date":"2017-12-27","close":6120.0},{"date":"2017-12-28","close":6420.0},{"date":"2018-01-02","close":6600.0},{"date":"2018-01-03","close":6580.0},{"date":"2018-01-04","close":6420.0},{"date":"2018-01-05","close":6550.0},{"date":"2018-01-08","close":6510.0},{"date":"2018-01-09","close":6380.0},{"date":"2018-01-10","close":6350.0},{"date":"2018-01-11","close":6680.0},{"date":"2018-01-12","close":7080.0},{"date":"2018-01-15","close":7040.0},{"date":"2018-01-16","close":7220.0},{"date":"2018-01-17","close":7140.0},{"date":"2018-01-18","close":7150.0},{"date":"2018-01-19","close":7010.0},{"date":"2018-01-22","close":7200.0},{"date":"2018-01-23","close":7350.0},{"date":"2018-01-24","close":7650.0},{"date":"2018-01-25","close":7670.0},{"date":"2018-01-26","close":7780.0},{"date":"2018-01-29","close":8160.0},{"date":"2018-01-30","close":8620.0},{"date":"2018-01-31","close":8400.0},{"date":"2018-02-01","close":7750.0},{"date":"2018-02-02","close":7470.0},{"date":"2018-02-05","close":8380.0},{"date":"2018-02-06","close":8550.0},{"date":"2018-02-07","close":7960.0},{"date":"2018-02-08","close":8170.0},{"date":"2018-02-09","close":8060.0},{"date":"2018-02-12","close":8020.0},{"date":"2018-02-13","close":7390.0},{"date":"2018-02-14","close":9400.0},{"date":"2018-02-19","close":9680.0},{"date":"2018-02-20","close":8910.0},{"date":"2018-02-21","close":8830.0},{"date":"2018-02-22","close":8880.0},{"date":"2018-02-23","close":8530.0},{"date":"2018-02-26","close":8470.0},{"date":"2018-02-27","close":8460.0},{"date":"2018-02-28","close":8020.0},{"date":"2018-03-02","close":7960.0},{"date":"2018-03-05","close":7680.0},{"date":"2018-03-06","close":7760.0},{"date":"2018-03-07","close":7680.0},{"date":"2018-03-08","close":7810.0},{"date":"2018-03-09","close":8010.0},{"date":"2018-03-12","close":8260.0},{"date":"2018-03-13","close":8090.0},{"date":"2018-03-14","close":8060.0},{"date":"2018-03-15","close":8040.0},{"date":"2018-03-16","close":8110.0},{"date":"2018-03-19","close":7800.0},{"date":"2018-03-20","close":7940.0},{"date":"2018-03-21","close":8050.0},{"date":"2018-03-22","close":8230.0},{"date":"2018-03-23","close":7700.0},{"date":"2018-03-26","close":7800.0},{"date":"2018-03-27","close":8190.0},{"date":"2018-03-28","close":8180.0},{"date":"2018-03-29","close":8310.0},{"date":"2018-03-30","close":8450.0},{"date":"2018-04-02","close":8330.0},{"date":"2018-04-03","close":8210.0},{"date":"2018-04-04","close":8740.0},{"date":"2018-04-05","close":8620.0},{"date":"2018-04-06","close":8500.0},{"date":"2018-04-09","close":9060.0},{"date":"2018-04-10","close":9050.0},{"date":"2018-04-11","close":9130.0},{"date":"2018-04-12","close":8590.0},{"date":"2018-04-13","close":8820.0},{"date":"2018-04-16","close":8960.0},{"date":"2018-04-17","close":8710.0},{"date":"2018-04-18","close":8290.0},{"date":"2018-04-19","close":7740.0},{"date":"2018-04-20","close":7740.0},{"date":"2018-04-23","close":7330.0},{"date":"2018-04-24","close":7900.0},{"date":"2018-04-25","close":7940.0},{"date":"2018-04-26","close":7880.0},{"date":"2018-04-27","close":7740.0},{"date":"2018-04-30","close":7350.0},{"date":"2018-05-02","close":7110.0},{"date":"2018-05-03","close":7070.0},{"date":"2018-05-04","close":6780.0},{"date":"2018-05-08","close":6420.0},{"date":"2018-05-09","close":6730.0},{"date":"2018-05-10","close":6740.0},{"date":"2018-05-11","close":6770.0},{"date":"2018-05-14","close":6540.0},{"date":"2018-05-15","close":6690.0},{"date":"2018-05-16","close":6730.0},{"date":"2018-05-17","close":6670.0},{"date":"2018-05-18","close":6770.0},{"date":"2018-05-21","close":6740.0},{"date":"2018-05-23","close":6600.0},{"date":"2018-05-24","close":6650.0},{"date":"2018-05-25","close":6700.0},{"date":"2018-05-28","close":6520.0},{"date":"2018-05-29","close":6700.0},{"date":"2018-05-30","close":6510.0},{"date":"2018-05-31","close":6420.0},{"date":"2018-06-01","close":6470.0},{"date":"2018-06-04","close":6350.0},{"date":"2018-06-05","close":6270.0},{"date":"2018-06-07","close":6350.0},{"date":"2018-06-08","close":6360.0},{"date":"2018-06-11","close":6230.0},{"date":"2018-06-12","close":6080.0},{"date":"2018-06-14","close":6040.0},{"date":"2018-06-15","close":6060.0},{"date":"2018-06-18","close":5760.0},{"date":"2018-06-19","close":5640.0},{"date":"2018-06-20","close":5840.0},{"date":"2018-06-21","close":5830.0},{"date":"2018-06-22","close":5850.0},{"date":"2018-06-25","close":6100.0},{"date":"2018-06-26","close":6000.0},{"date":"2018-06-27","close":6080.0},{"date":"2018-06-28","close":5820.0},{"date":"2018-06-29","close":5760.0},{"date":"2018-07-02","close":5530.0},{"date":"2018-07-03","close":5380.0},{"date":"2018-07-04","close":5720.0},{"date":"2018-07-05","close":5680.0},{"date":"2018-07-06","close":5850.0},{"date":"2018-07-09","close":6120.0},{"date":"2018-07-10","close":6300.0},{"date":"2018-07-11","close":6100.0},{"date":"2018-07-12","close":6320.0},{"date":"2018-07-13","close":6300.0},{"date":"2018-07-16","close":6190.0},{"date":"2018-07-17","close":6080.0},{"date":"2018-07-18","close":5850.0},{"date":"2018-07-19","close":5710.0},{"date":"2018-07-20","close":5840.0},{"date":"2018-07-23","close":5880.0},{"date":"2018-07-24","close":5800.0},{"date":"2018-07-25","close":5580.0},{"date":"2018-07-26","close":5650.0},{"date":"2018-07-27","close":5780.0},{"date":"2018-07-30","close":5790.0},{"date":"2018-07-31","close":5840.0},{"date":"2018-08-01","close":5960.0},{"date":"2018-08-02","close":5830.0},{"date":"2018-08-03","close":5940.0},{"date":"2018-08-06","close":5890.0},{"date":"2018-08-07","close":6200.0},{"date":"2018-08-08","close":6110.0},{"date":"2018-08-09","close":6040.0},{"date":"2018-08-10","close":6000.0},{"date":"2018-08-13","close":5650.0},{"date":"2018-08-14","close":5650.0},{"date":"2018-08-16","close":5520.0},{"date":"2018-08-17","close":5660.0},{"date":"2018-08-20","close":5750.0},{"date":"2018-08-21","close":6000.0},{"date":"2018-08-22","close":6010.0},{"date":"2018-08-23","close":6060.0},{"date":"2018-08-24","close":6190.0},{"date":"2018-08-27","close":6240.0},{"date":"2018-08-28","close":6480.0},{"date":"2018-08-29","close":6360.0},{"date":"2018-08-30","close":6210.0},{"date":"2018-08-31","close":6290.0},{"date":"2018-09-03","close":6370.0},{"date":"2018-09-04","close":6350.0},{"date":"2018-09-05","close":6260.0},{"date":"2018-09-06","close":6210.0},{"date":"2018-09-07","close":6230.0},{"date":"2018-09-10","close":6160.0},{"date":"2018-09-11","close":6190.0},{"date":"2018-09-12","close":6190.0},{"date":"2018-09-13","close":6320.0},{"date":"2018-09-14","close":6390.0},{"date":"2018-09-17","close":6290.0},{"date":"2018-09-18","close":6620.0},{"date":"2018-09-19","close":6560.0},{"date":"2018-09-20","close":6430.0},{"date":"2018-09-21","close":6460.0},{"date":"2018-09-27","close":6490.0},{"date":"2018-09-28","close":6700.0},{"date":"2018-10-01","close":6510.0},{"date":"2018-10-02","close":6310.0},{"date":"2018-10-04","close":6050.0},{"date":"2018-10-05","close":5770.0},{"date":"2018-10-08","close":5710.0},{"date":"2018-10-10","close":5470.0},{"date":"2018-10-11","close":5030.0},{"date":"2018-10-12","close":5160.0},{"date":"2018-10-15","close":5070.0},{"date":"2018-10-16","close":5130.0},{"date":"2018-10-17","close":5110.0},{"date":"2018-10-18","close":5300.0},{"date":"2018-10-19","close":5340.0},{"date":"2018-10-22","close":5310.0},{"date":"2018-10-23","close":4995.0},{"date":"2018-10-24","close":4820.0},{"date":"2018-10-25","close":4560.0},{"date":"2018-10-26","close":4250.0},{"date":"2018-10-29","close":3860.0},{"date":"2018-10-30","close":4110.0},{"date":"2018-10-31","close":4195.0},{"date":"2018-11-01","close":4350.0},{"date":"2018-11-02","close":4465.0},{"date":"2018-11-05","close":4460.0},{"date":"2018-11-06","close":4430.0},{"date":"2018-11-07","close":4350.0},{"date":"2018-11-08","close":4375.0},{"date":"2018-11-09","close":4275.0},{"date":"2018-11-12","close":4130.0},{"date":"2018-11-13","close":4180.0},{"date":"2018-11-14","close":4810.0},{"date":"2018-11-15","close":4705.0},{"date":"2018-11-16","close":4795.0},{"date":"2018-11-19","close":4870.0},{"date":"2018-11-20","close":5000.0},{"date":"2018-11-21","close":4935.0},{"date":"2018-11-22","close":4655.0},{"date":"2018-11-23","close":4610.0},{"date":"2018-11-26","close":4895.0},{"date":"2018-11-27","close":4880.0},{"date":"2018-11-28","close":4790.0},{"date":"2018-11-29","close":4765.0},{"date":"2018-11-30","close":4710.0},{"date":"2018-12-03","close":4830.0},{"date":"2018-12-04","close":4770.0},{"date":"2018-12-05","close":4630.0},{"date":"2018-12-06","close":4400.0},{"date":"2018-12-07","close":4360.0},{"date":"2018-12-10","close":4270.0},{"date":"2018-12-11","close":4200.0},{"date":"2018-12-12","close":4330.0},{"date":"2018-12-13","close":4370.0},{"date":"2018-12-14","close":4215.0},{"date":"2018-12-17","close":4045.0},{"date":"2018-12-18","close":3970.0},{"date":"2018-12-19","close":4015.0},{"date":"2018-12-20","close":4340.0},{"date":"2018-12-21","close":4380.0},{"date":"2018-12-24","close":4310.0},{"date":"2018-12-26","close":4100.0},{"date":"2018-12-27","close":4165.0},{"date":"2018-12-28","close":4225.0},{"date":"2019-01-02","close":4200.0},{"date":"2019-01-03","close":4250.0},{"date":"2019-01-04","close":4280.0},{"date":"2019-01-07","close":4290.0},{"date":"2019-01-08","close":4275.0},{"date":"2019-01-09","close":4365.0},{"date":"2019-01-10","close":4375.0},{"date":"2019-01-11","close":4410.0},{"date":"2019-01-14","close":4415.0},{"date":"2019-01-15","close":4515.0},{"date":"2019-01-16","close":4510.0},{"date":"2019-01-17","close":4515.0},{"date":"2019-01-18","close":4655.0},{"date":"2019-01-21","close":4590.0},{"date":"2019-01-22","close":4750.0},{"date":"2019-01-23","close":4670.0},{"date":"2019-01-24","close":4755.0},{"date":"2019-01-25","close":4755.0},{"date":"2019-01-28","close":4835.0},{"date":"2019-01-29","close":4815.0},{"date":"2019-01-30","close":4755.0},{"date":"2019-01-31","close":4760.0},{"date":"2019-02-01","close":4700.0},{"date":"2019-02-07","close":4665.0},{"date":"2019-02-08","close":4725.0},{"date":"2019-02-11","close":4860.0},{"date":"2019-02-12","close":4875.0},{"date":"2019-02-13","close":4865.0},{"date":"2019-02-14","close":4885.0},{"date":"2019-02-15","close":5040.0},{"date":"2019-02-18","close":5150.0},{"date":"2019-02-19","close":5110.0},{"date":"2019-02-20","close":4970.0},{"date":"2019-02-21","close":5030.0},{"date":"2019-02-22","close":4925.0},{"date":"2019-02-25","close":4910.0},{"date":"2019-02-26","close":4825.0},{"date":"2019-02-27","close":4900.0},{"date":"2019-02-28","close":4835.0},{"date":"2019-03-04","close":5000.0},{"date":"2019-03-05","close":5120.0},{"date":"2019-03-06","close":5050.0},{"date":"2019-03-07","close":4875.0},{"date":"2019-03-08","close":4770.0},{"date":"2019-03-11","close":4655.0},{"date":"2019-03-12","close":4745.0},{"date":"2019-03-13","close":4780.0},{"date":"2019-03-14","close":4765.0},{"date":"2019-03-15","close":4705.0},{"date":"2019-03-18","close":4700.0},{"date":"2019-03-19","close":4640.0},{"date":"2019-03-20","close":4460.0},{"date":"2019-03-21","close":4050.0},{"date":"2019-03-22","close":4105.0},{"date":"2019-03-25","close":4020.0},{"date":"2019-03-26","close":4050.0},{"date":"2019-03-27","close":3995.0},{"date":"2019-03-28","close":4235.0},{"date":"2019-03-29","close":4130.0},{"date":"2019-04-01","close":4250.0},{"date":"2019-04-02","close":4250.0},{"date":"2019-04-03","close":4320.0},{"date":"2019-04-04","close":5610.0},{"date":"2019-04-05","close":6430.0},{"date":"2019-04-08","close":6650.0},{"date":"2019-04-09","close":6570.0},{"date":"2019-04-10","close":6570.0},{"date":"2019-04-11","close":6320.0},{"date":"2019-04-12","close":6660.0},{"date":"2019-04-15","close":6900.0},{"date":"2019-04-16","close":6370.0},{"date":"2019-04-17","close":6200.0},{"date":"2019-04-18","close":6270.0},{"date":"2019-04-19","close":6040.0},{"date":"2019-04-22","close":6120.0},{"date":"2019-04-23","close":5880.0},{"date":"2019-04-24","close":5850.0},{"date":"2019-04-25","close":5490.0},{"date":"2019-04-26","close":5410.0},{"date":"2019-04-29","close":5690.0},{"date":"2019-04-30","close":5870.0},{"date":"2019-05-02","close":5700.0},{"date":"2019-05-03","close":5720.0},{"date":"2019-05-07","close":5670.0},{"date":"2019-05-08","close":5450.0},{"date":"2019-05-09","close":4905.0},{"date":"2019-05-10","close":5120.0},{"date":"2019-05-13","close":4930.0},{"date":"2019-05-14","close":4930.0},{"date":"2019-05-15","close":5080.0},{"date":"2019-05-16","close":4950.0},{"date":"2019-05-17","close":4835.0},{"date":"2019-05-20","close":4695.0},{"date":"2019-05-21","close":4735.0},{"date":"2019-05-22","close":4760.0},{"date":"2019-05-23","close":4640.0},{"date":"2019-05-24","close":4575.0},{"date":"2019-05-27","close":4550.0},{"date":"2019-05-28","close":4750.0},{"date":"2019-05-29","close":4545.0},{"date":"2019-05-30","close":4450.0},{"date":"2019-05-31","close":4595.0},{"date":"2019-06-03","close":4590.0},{"date":"2019-06-04","close":4605.0},{"date":"2019-06-05","close":4710.0},{"date":"2019-06-07","close":4780.0},{"date":"2019-06-10","close":4825.0},{"date":"2019-06-11","close":4775.0},{"date":"2019-06-12","close":4730.0},{"date":"2019-06-13","close":4800.0},{"date":"2019-06-14","close":4725.0},{"date":"2019-06-17","close":4705.0},{"date":"2019-06-18","close":4660.0},{"date":"2019-06-19","close":4580.0},{"date":"2019-06-20","close":4730.0},{"date":"2019-06-21","close":4580.0},{"date":"2019-06-24","close":4550.0},{"date":"2019-06-25","close":4440.0},{"date":"2019-06-26","close":4450.0},{"date":"2019-06-27","close":4410.0},{"date":"2019-06-28","close":4185.0},{"date":"2019-07-01","close":4280.0},{"date":"2019-07-02","close":4360.0},{"date":"2019-07-03","close":4240.0},{"date":"2019-07-04","close":4120.0},{"date":"2019-07-05","close":4215.0},{"date":"2019-07-08","close":4030.0},{"date":"2019-07-09","close":3955.0},{"date":"2019-07-10","close":4020.0},{"date":"2019-07-11","close":4100.0},{"date":"2019-07-12","close":4090.0},{"date":"2019-07-15","close":3950.0},{"date":"2019-07-16","close":3980.0},{"date":"2019-07-17","close":3925.0},{"date":"2019-07-18","close":3880.0},{"date":"2019-07-19","close":3995.0},{"date":"2019-07-22","close":4000.0},{"date":"2019-07-23","close":3910.0},{"date":"2019-07-24","close":3800.0},{"date":"2019-07-25","close":3720.0},{"date":"2019-07-26","close":3625.0},{"date":"2019-07-29","close":3310.0},{"date":"2019-07-30","close":3480.0},{"date":"2019-07-31","close":3580.0},{"date":"2019-08-01","close":3660.0},{"date":"2019-08-02","close":3540.0},{"date":"2019-08-05","close":3160.0},{"date":"2019-08-06","close":2905.0},{"date":"2019-08-07","close":3165.0},{"date":"2019-08-08","close":3305.0},{"date":"2019-08-09","close":3320.0},{"date":"2019-08-12","close":3490.0},{"date":"2019-08-13","close":3505.0},{"date":"2019-08-14","close":3545.0},{"date":"2019-08-16","close":3530.0},{"date":"2019-08-19","close":3565.0},{"date":"2019-08-20","close":3620.0},{"date":"2019-08-21","close":3755.0},{"date":"2019-08-22","close":3730.0},{"date":"2019-08-23","close":3685.0},{"date":"2019-08-26","close":3540.0},{"date":"2019-08-27","close":3585.0},{"date":"2019-08-28","close":3690.0},{"date":"2019-08-29","close":3815.0},{"date":"2019-08-30","close":3795.0},{"date":"2019-09-02","close":3855.0},{"date":"2019-09-03","close":4170.0},{"date":"2019-09-04","close":4070.0},{"date":"2019-09-05","close":3975.0},{"date":"2019-09-06","close":4035.0},{"date":"2019-09-09","close":4045.0},{"date":"2019-09-10","close":3970.0},{"date":"2019-09-11","close":4015.0},{"date":"2019-09-16","close":4090.0},{"date":"2019-09-17","close":4315.0},{"date":"2019-09-18","close":4390.0},{"date":"2019-09-19","close":4395.0},{"date":"2019-09-20","close":4350.0},{"date":"2019-09-23","close":4320.0},{"date":"2019-09-24","close":4320.0},{"date":"2019-09-25","close":4140.0},{"date":"2019-09-26","close":4180.0},{"date":"2019-09-27","close":4450.0},{"date":"2019-09-30","close":4415.0},{"date":"2019-10-01","close":4625.0},{"date":"2019-10-02","close":4510.0},{"date":"2019-10-04","close":4505.0},{"date":"2019-10-07","close":4575.0},{"date":"2019-10-08","close":4665.0},{"date":"2019-10-10","close":4795.0},{"date":"2019-10-11","close":4915.0},{"date":"2019-10-14","close":5290.0},{"date":"2019-10-15","close":5270.0},{"date":"2019-10-16","close":4965.0},{"date":"2019-10-17","close":6450.0},{"date":"2019-10-18","close":5620.0},{"date":"2019-10-21","close":5620.0},{"date":"2019-10-22","close":5370.0},{"date":"2019-10-23","close":5100.0},{"date":"2019-10-24","close":4885.0},{"date":"2019-10-25","close":4760.0},{"date":"2019-10-28","close":5050.0},{"date":"2019-10-29","close":4945.0},{"date":"2019-10-30","close":4880.0},{"date":"2019-10-31","close":4870.0},{"date":"2019-11-01","close":5080.0},{"date":"2019-11-04","close":5230.0},{"date":"2019-11-05","close":5270.0},{"date":"2019-11-06","close":5250.0},{"date":"2019-11-07","close":5540.0},{"date":"2019-11-08","close":5460.0},{"date":"2019-11-11","close":5400.0},{"date":"2019-11-12","close":5480.0},{"date":"2019-11-13","close":5450.0},{"date":"2019-11-14","close":5380.0},{"date":"2019-11-15","close":5330.0},{"date":"2019-11-18","close":5240.0},{"date":"2019-11-19","close":5080.0},{"date":"2019-11-20","close":5100.0},{"date":"2019-11-21","close":5150.0},{"date":"2019-11-22","close":5270.0},{"date":"2019-11-25","close":5280.0},{"date":"2019-11-26","close":5460.0},{"date":"2019-11-27","close":5590.0},{"date":"2019-11-28","close":5350.0},{"date":"2019-11-29","close":5310.0},{"date":"2019-12-02","close":5100.0},{"date":"2019-12-03","close":5040.0},{"date":"2019-12-04","close":5010.0},{"date":"2019-12-05","close":5040.0},{"date":"2019-12-06","close":5100.0},{"date":"2019-12-09","close":5200.0},{"date":"2019-12-10","close":5190.0},{"date":"2019-12-11","close":5110.0},{"date":"2019-12-12","close":5130.0},{"date":"2019-12-13","close":5300.0},{"date":"2019-12-16","close":5310.0},{"date":"2019-12-17","close":5280.0},{"date":"2019-12-18","close":5320.0},{"date":"2019-12-19","close":5340.0},{"date":"2019-12-20","close":5320.0},{"date":"2019-12-23","close":5300.0},{"date":"2019-12-24","close":5190.0},{"date":"2019-12-26","close":5040.0},{"date":"2019-12-27","close":5230.0},{"date":"2019-12-30","close":5430.0},{"date":"2020-01-02","close":5450.0},{"date":"2020-01-03","close":5500.0},{"date":"2020-01-06","close":5180.0},{"date":"2020-01-07","close":5280.0},{"date":"2020-01-08","close":4930.0},{"date":"2020-01-09","close":5090.0},{"date":"2020-01-10","close":5130.0},{"date":"2020-01-13","close":5140.0},{"date":"2020-01-14","close":5160.0},{"date":"2020-01-15","close":5140.0},{"date":"2020-01-16","close":5170.0},{"date":"2020-01-17","close":5420.0},{"date":"2020-01-20","close":5300.0},{"date":"2020-01-21","close":5260.0},{"date":"2020-01-22","close":5380.0},{"date":"2020-01-23","close":5560.0},{"date":"2020-01-28","close":5290.0},{"date":"2020-01-29","close":5480.0},{"date":"2020-01-30","close":5390.0},{"date":"2020-01-31","close":5040.0},{"date":"2020-02-03","close":4900.0},{"date":"2020-02-04","close":5060.0},{"date":"2020-02-05","close":5190.0},{"date":"2020-02-06","close":5290.0},{"date":"2020-02-07","close":5340.0},{"date":"2020-02-10","close":5410.0},{"date":"2020-02-11","close":5430.0},{"date":"2020-02-12","close":5610.0},{"date":"2020-02-13","close":5510.0},{"date":"2020-02-14","close":5500.0},{"date":"2020-02-17","close":5550.0},{"date":"2020-02-18","close":5420.0},{"date":"2020-02-19","close":5420.0},{"date":"2020-02-20","close":5390.0},{"date":"2020-02-21","close":5350.0},{"date":"2020-02-24","close":5050.0},{"date":"2020-02-25","close":4945.0},{"date":"2020-02-26","close":4800.0},{"date":"2020-02-27","close":4815.0},{"date":"2020-02-28","close":4265.0},{"date":"2020-03-02","close":4480.0},{"date":"2020-03-03","close":4545.0},{"date":"2020-03-04","close":4710.0},{"date":"2020-03-05","close":4750.0},{"date":"2020-03-06","close":4755.0},{"date":"2020-03-09","close":4520.0},{"date":"2020-03-10","close":4370.0},{"date":"2020-03-11","close":4120.0},{"date":"2020-03-12","close":3840.0},{"date":"2020-03-13","close":3415.0},{"date":"2020-03-16","close":3505.0},{"date":"2020-03-17","close":3645.0},{"date":"2020-03-18","close":3490.0},{"date":"2020-03-19","close":2935.0},{"date":"2020-03-20","close":3065.0},{"date":"2020-03-23","close":2675.0},{"date":"2020-03-24","close":2800.0},{"date":"2020-03-25","close":3040.0},{"date":"2020-03-26","close":3635.0},{"date":"2020-03-27","close":3795.0},{"date":"2020-03-30","close":4400.0},{"date":"2020-03-31","close":4515.0},{"date":"2020-04-01","close":4485.0},{"date":"2020-04-02","close":4540.0},{"date":"2020-04-03","close":5070.0},{"date":"2020-04-06","close":5380.0},{"date":"2020-04-07","close":5680.0},{"date":"2020-04-08","close":6050.0},{"date":"2020-04-09","close":6020.0},{"date":"2020-04-10","close":5290.0},{"date":"2020-04-13","close":4975.0},{"date":"2020-04-14","close":5090.0},{"date":"2020-04-16","close":5010.0},{"date":"2020-04-17","close":5280.0},{"date":"2020-04-20","close":5450.0},{"date":"2020-04-21","close":5470.0},{"date":"2020-04-22","close":5360.0},{"date":"2020-04-23","close":5440.0},{"date":"2020-04-24","close":5710.0},{"date":"2020-04-27","close":5550.0},{"date":"2020-04-28","close":5560.0},{"date":"2020-04-29","close":5530.0},{"date":"2020-05-04","close":5480.0},{"date":"2020-05-06","close":5470.0},{"date":"2020-05-07","close":5660.0},{"date":"2020-05-08","close":5980.0},{"date":"2020-05-11","close":5920.0},{"date":"2020-05-12","close":6190.0},{"date":"2020-05-13","close":6450.0},{"date":"2020-05-14","close":6660.0},{"date":"2020-05-15","close":6720.0},{"date":"2020-05-18","close":6520.0},{"date":"2020-05-19","close":6550.0},{"date":"2020-05-20","close":6650.0},{"date":"2020-05-21","close":6460.0},{"date":"2020-05-22","close":6400.0},{"date":"2020-05-25","close":6320.0},{"date":"2020-05-26","close":6260.0},{"date":"2020-05-27","close":6290.0},{"date":"2020-05-28","close":6290.0},{"date":"2020-05-29","close":6270.0},{"date":"2020-06-01","close":6230.0},{"date":"2020-06-02","close":6290.0},{"date":"2020-06-03","close":6290.0},{"date":"2020-06-04","close":5680.0},{"date":"2020-06-05","close":5500.0},{"date":"2020-06-08","close":5710.0},{"date":"2020-06-09","close":6040.0},{"date":"2020-06-10","close":6070.0},{"date":"2020-06-11","close":6070.0},{"date":"2020-06-12","close":6280.0},{"date":"2020-06-15","close":5740.0},{"date":"2020-06-16","close":5950.0},{"date":"2020-06-17","close":5880.0},{"date":"2020-06-18","close":5720.0},{"date":"2020-06-19","close":5710.0},{"date":"2020-06-22","close":5580.0},{"date":"2020-06-23","close":5450.0},{"date":"2020-06-24","close":5500.0},{"date":"2020-06-25","close":5440.0},{"date":"2020-06-26","close":5310.0},{"date":"2020-06-29","close":5310.0},{"date":"2020-06-30","close":5380.0},{"date":"2020-07-01","close":5400.0},{"date":"2020-07-02","close":5690.0},{"date":"2020-07-03","close":5720.0},{"date":"2020-07-06","close":5220.0},{"date":"2020-07-07","close":5130.0},{"date":"2020-07-08","close":5160.0},{"date":"2020-07-09","close":5210.0},{"date":"2020-07-10","close":5060.0},{"date":"2020-07-13","close":5010.0},{"date":"2020-07-14","close":5040.0},{"date":"2020-07-15","close":4895.0},{"date":"2020-07-16","close":4980.0},{"date":"2020-07-17","close":5010.0},{"date":"2020-07-20","close":4970.0},{"date":"2020-07-21","close":5070.0},{"date":"2020-07-22","close":5140.0},{"date":"2020-07-23","close":5450.0},{"date":"2020-07-24","close":5810.0},{"date":"2020-07-27","close":5890.0},{"date":"2020-07-28","close":5850.0},{"date":"2020-07-29","close":5830.0},{"date":"2020-07-30","close":5930.0},{"date":"2020-07-31","close":5870.0},{"date":"2020-08-03","close":5870.0},{"date":"2020-08-04","close":5880.0},{"date":"2020-08-05","close":5860.0},{"date":"2020-08-06","close":6120.0},{"date":"2020-08-07","close":5890.0},{"date":"2020-08-10","close":5670.0},{"date":"2020-08-11","close":5700.0},{"date":"2020-08-12","close":5510.0},{"date":"2020-08-13","close":5720.0},{"date":"2020-08-14","close":6050.0},{"date":"2020-08-18","close":5520.0},{"date":"2020-08-19","close":5710.0},{"date":"2020-08-20","close":5490.0},{"date":"2020-08-21","close":5550.0},{"date":"2020-08-24","close":6380.0},{"date":"2020-08-25","close":6170.0},{"date":"2020-08-26","close":6100.0},{"date":"2020-08-27","close":6470.0},{"date":"2020-08-28","close":6860.0},{"date":"2020-08-31","close":8910.0},{"date":"2020-09-01","close":11550.0},{"date":"2020-09-02","close":11300.0},{"date":"2020-09-03","close":12250.0},{"date":"2020-09-04","close":12600.0},{"date":"2020-09-07","close":16350.0},{"date":"2020-09-08","close":17500.0},{"date":"2020-09-09","close":19950.0},{"date":"2020-09-10","close":18800.0},{"date":"2020-09-11","close":18200.0},{"date":"2020-09-14","close":16350.0},{"date":"2020-09-15","close":16900.0},{"date":"2020-09-16","close":16500.0},{"date":"2020-09-17","close":16900.0},{"date":"2020-09-18","close":17800.0},{"date":"2020-09-21","close":18500.0},{"date":"2020-09-22","close":17700.0},{"date":"2020-09-23","close":17250.0},{"date":"2020-09-24","close":15650.0},{"date":"2020-09-25","close":15500.0},{"date":"2020-09-28","close":16950.0},{"date":"2020-09-29","close":17500.0},{"date":"2020-10-05","close":19150.0},{"date":"2020-10-06","close":18850.0},{"date":"2020-10-07","close":18550.0},{"date":"2020-10-08","close":19850.0},{"date":"2020-10-12","close":19800.0},{"date":"2020-10-13","close":19600.0},{"date":"2020-10-14","close":19200.0},{"date":"2020-10-15","close":18600.0},{"date":"2020-10-16","close":18900.0},{"date":"2020-10-19","close":17100.0},{"date":"2020-10-20","close":17050.0},{"date":"2020-10-21","close":17800.0},{"date":"2020-10-22","close":17100.0},{"date":"2020-10-23","close":16700.0},{"date":"2020-10-26","close":15950.0},{"date":"2020-10-27","close":16050.0},{"date":"2020-10-28","close":16250.0},{"date":"2020-10-29","close":16950.0},{"date":"2020-10-30","close":16350.0},{"date":"2020-11-02","close":16000.0},{"date":"2020-11-03","close":16200.0},{"date":"2020-11-04","close":16350.0},{"date":"2020-11-05","close":16400.0},{"date":"2020-11-06","close":15800.0},{"date":"2020-11-09","close":15900.0},{"date":"2020-11-10","close":15150.0},{"date":"2020-11-11","close":14300.0},{"date":"2020-11-12","close":14050.0},{"date":"2020-11-13","close":14350.0},{"date":"2020-11-16","close":14500.0},{"date":"2020-11-17","close":14200.0},{"date":"2020-11-18","close":14650.0},{"date":"2020-11-19","close":14200.0},{"date":"2020-11-20","close":14350.0},{"date":"2020-11-23","close":14250.0},{"date":"2020-11-24","close":14000.0},{"date":"2020-11-25","close":13450.0},{"date":"2020-11-26","close":14250.0},{"date":"2020-11-27","close":14600.0},{"date":"2020-11-30","close":15550.0},{"date":"2020-12-01","close":15050.0},{"date":"2020-12-02","close":16950.0},{"date":"2020-12-03","close":19200.0},{"date":"2020-12-04","close":19150.0},{"date":"2020-12-07","close":19700.0},{"date":"2020-12-08","close":18000.0},{"date":"2020-12-09","close":17650.0},{"date":"2020-12-10","close":17650.0},{"date":"2020-12-11","close":17000.0},{"date":"2020-12-14","close":16550.0},{"date":"2020-12-15","close":16050.0},{"date":"2020-12-16","close":15750.0},{"date":"2020-12-17","close":15750.0},{"date":"2020-12-18","close":15250.0},{"date":"2020-12-21","close":16700.0},{"date":"2020-12-22","close":16650.0},{"date":"2020-12-23","close":15950.0},{"date":"2020-12-24","close":16100.0},{"date":"2020-12-28","close":16500.0},{"date":"2020-12-29","close":16800.0},{"date":"2020-12-30","close":17100.0},{"date":"2021-01-04","close":16800.0},{"date":"2021-01-05","close":17600.0},{"date":"2021-01-06","close":16700.0},{"date":"2021-01-07","close":16200.0},{"date":"2021-01-08","close":16100.0},{"date":"2021-01-11","close":15600.0},{"date":"2021-01-12","close":15200.0},{"date":"2021-01-13","close":15050.0},{"date":"2021-01-14","close":15100.0},{"date":"2021-01-15","close":15400.0},{"date":"2021-01-18","close":15100.0},{"date":"2021-01-19","close":15200.0},{"date":"2021-01-20","close":15950.0},{"date":"2021-01-21","close":16350.0},{"date":"2021-01-22","close":16200.0},{"date":"2021-01-25","close":16400.0},{"date":"2021-01-26","close":16250.0},{"date":"2021-01-27","close":15600.0},{"date":"2021-01-28","close":14900.0},{"date":"2021-01-29","close":14950.0},{"date":"2021-02-01","close":15600.0},{"date":"2021-02-02","close":15300.0},{"date":"2021-02-03","close":15300.0},{"date":"2021-02-04","close":15100.0},{"date":"2021-02-05","close":15100.0},{"date":"2021-02-08","close":14900.0},{"date":"2021-02-09","close":15600.0},{"date":"2021-02-10","close":17500.0},{"date":"2021-02-15","close":17100.0},{"date":"2021-02-16","close":13200.0},{"date":"2021-02-17","close":13700.0},{"date":"2021-02-18","close":13400.0},{"date":"2021-02-19","close":15450.0},{"date":"2021-02-22","close":16300.0},{"date":"2021-02-23","close":15650.0},{"date":"2021-02-24","close":15850.0},{"date":"2021-02-25","close":15400.0},{"date":"2021-02-26","close":15400.0},{"date":"2021-03-02","close":15100.0},{"date":"2021-03-03","close":14700.0},{"date":"2021-03-04","close":14800.0},{"date":"2021-03-05","close":14600.0},{"date":"2021-03-08","close":13850.0},{"date":"2021-03-09","close":14800.0},{"date":"2021-03-10","close":15850.0},{"date":"2021-03-11","close":16100.0},{"date":"2021-03-12","close":15800.0},{"date":"2021-03-15","close":15000.0},{"date":"2021-03-16","close":15050.0},{"date":"2021-03-17","close":15550.0},{"date":"2021-03-18","close":15700.0},{"date":"2021-03-19","close":15600.0},{"date":"2021-03-22","close":16450.0},{"date":"2021-03-23","close":16700.0},{"date":"2021-03-24","close":17700.0},{"date":"2021-03-25","close":17200.0},{"date":"2021-03-26","close":17100.0},{"date":"2021-03-29","close":17150.0},{"date":"2021-03-30","close":16500.0},{"date":"2021-03-31","close":17100.0},{"date":"2021-04-01","close":17450.0},{"date":"2021-04-02","close":18150.0},{"date":"2021-04-05","close":17400.0},{"date":"2021-04-06","close":16450.0},{"date":"2021-04-07","close":15950.0},{"date":"2021-04-08","close":15850.0},{"date":"2021-04-09","close":16000.0},{"date":"2021-04-12","close":15200.0},{"date":"2021-04-13","close":15300.0},{"date":"2021-04-14","close":15150.0},{"date":"2021-04-15","close":15600.0},{"date":"2021-04-16","close":15500.0},{"date":"2021-04-19","close":15600.0},{"date":"2021-04-20","close":15350.0},{"date":"2021-04-21","close":15550.0},{"date":"2021-04-22","close":16150.0},{"date":"2021-04-23","close":16900.0},{"date":"2021-04-26","close":17550.0},{"date":"2021-04-27","close":16650.0},{"date":"2021-04-28","close":16000.0},{"date":"2021-04-29","close":16550.0},{"date":"2021-04-30","close":16400.0},{"date":"2021-05-03","close":15550.0},{"date":"2021-05-04","close":15600.0},{"date":"2021-05-06","close":15400.0},{"date":"2021-05-07","close":15450.0},{"date":"2021-05-10","close":15700.0},{"date":"2021-05-11","close":15450.0},{"date":"2021-05-12","close":15250.0},{"date":"2021-05-13","close":15100.0},{"date":"2021-05-14","close":16100.0},{"date":"2021-05-17","close":15400.0},{"date":"2021-05-18","close":15450.0},{"date":"2021-05-20","close":15550.0},{"date":"2021-05-21","close":15650.0},{"date":"2021-05-24","close":15700.0},{"date":"2021-05-25","close":15800.0},{"date":"2021-05-26","close":15600.0},{"date":"2021-05-27","close":15700.0},{"date":"2021-05-28","close":15750.0},{"date":"2021-05-31","close":15450.0},{"date":"2021-06-01","close":15450.0},{"date":"2021-06-02","close":15600.0},{"date":"2021-06-03","close":15350.0},{"date":"2021-06-04","close":15300.0},{"date":"2021-06-07","close":14950.0},{"date":"2021-06-08","close":14850.0},{"date":"2021-06-09","close":14900.0},{"date":"2021-06-10","close":14750.0},{"date":"2021-06-11","close":14650.0},{"date":"2021-06-14","close":14350.0},{"date":"2021-06-15","close":13950.0},{"date":"2021-06-16","close":15000.0},{"date":"2021-06-17","close":14550.0},{"date":"2021-06-18","close":14950.0},{"date":"2021-06-21","close":14600.0},{"date":"2021-06-22","close":14950.0},{"date":"2021-06-23","close":14650.0},{"date":"2021-06-24","close":14350.0},{"date":"2021-06-25","close":14200.0},{"date":"2021-06-28","close":14450.0},{"date":"2021-06-29","close":14650.0},{"date":"2021-06-30","close":14800.0},{"date":"2021-07-01","close":14750.0},{"date":"2021-07-02","close":14650.0},{"date":"2021-07-05","close":14700.0},{"date":"2021-07-06","close":14400.0},{"date":"2021-07-07","close":14550.0},{"date":"2021-07-08","close":14550.0},{"date":"2021-07-09","close":14600.0},{"date":"2021-07-12","close":14500.0},{"date":"2021-07-13","close":14550.0},{"date":"2021-07-14","close":14350.0},{"date":"2021-07-15","close":14650.0},{"date":"2021-07-16","close":14450.0},{"date":"2021-07-19","close":14350.0},{"date":"2021-07-20","close":14250.0},{"date":"2021-07-21","close":15500.0},{"date":"2021-07-22","close":14900.0},{"date":"2021-07-23","close":16050.0},{"date":"2021-07-26","close":16350.0},{"date":"2021-07-27","close":15100.0},{"date":"2021-07-28","close":17000.0},{"date":"2021-07-29","close":16700.0},{"date":"2021-07-30","close":16100.0},{"date":"2021-08-02","close":16150.0},{"date":"2021-08-03","close":15750.0},{"date":"2021-08-04","close":15750.0},{"date":"2021-08-05","close":16850.0},{"date":"2021-08-06","close":17300.0},{"date":"2021-08-09","close":21950.0},{"date":"2021-08-10","close":22950.0},{"date":"2021-08-11","close":24050.0},{"date":"2021-08-12","close":25850.0},{"date":"2021-08-13","close":25800.0},{"date":"2021-08-17","close":24050.0},{"date":"2021-08-18","close":24400.0},{"date":"2021-08-19","close":24450.0},{"date":"2021-08-20","close":27250.0},{"date":"2021-08-23","close":26450.0},{"date":"2021-08-24","close":27850.0},{"date":"2021-08-25","close":26800.0},{"date":"2021-08-26","close":25650.0},{"date":"2021-08-27","close":23550.0},{"date":"2021-08-30","close":27600.0},{"date":"2021-08-31","close":26050.0},{"date":"2021-09-01","close":26750.0},{"date":"2021-09-02","close":29050.0},{"date":"2021-09-03","close":28650.0},{"date":"2021-09-06","close":28200.0},{"date":"2021-09-07","close":28000.0},{"date":"2021-09-08","close":26800.0},{"date":"2021-09-09","close":27000.0},{"date":"2021-09-10","close":26600.0},{"date":"2021-09-13","close":27750.0},{"date":"2021-09-14","close":26050.0},{"date":"2021-09-15","close":26450.0},{"date":"2021-09-16","close":27250.0},{"date":"2021-09-17","close":27000.0},{"date":"2021-09-23","close":25850.0},{"date":"2021-09-24","close":24850.0},{"date":"2021-09-27","close":23700.0},{"date":"2021-09-28","close":22200.0},{"date":"2021-09-29","close":21750.0},{"date":"2021-09-30","close":21400.0},{"date":"2021-10-01","close":20900.0},{"date":"2021-10-05","close":19750.0},{"date":"2021-10-06","close":18300.0},{"date":"2021-10-07","close":19850.0},{"date":"2021-10-08","close":20900.0},{"date":"2021-10-12","close":19100.0},{"date":"2021-10-13","close":18350.0},{"date":"2021-10-14","close":20200.0},{"date":"2021-10-15","close":20150.0},{"date":"2021-10-18","close":19600.0},{"date":"2021-10-19","close":20150.0},{"date":"2021-10-20","close":18900.0},{"date":"2021-10-21","close":18500.0},{"date":"2021-10-22","close":17750.0},{"date":"2021-10-25","close":17750.0},{"date":"2021-10-26","close":16500.0},{"date":"2021-10-27","close":15550.0},{"date":"2021-10-28","close":15650.0},{"date":"2021-10-29","close":15850.0},{"date":"2021-11-01","close":16700.0},{"date":"2021-11-02","close":16650.0},{"date":"2021-11-03","close":15000.0},{"date":"2021-11-04","close":15000.0},{"date":"2021-11-05","close":15600.0},{"date":"2021-11-08","close":15100.0},{"date":"2021-11-09","close":14950.0},{"date":"2021-11-10","close":14700.0},{"date":"2021-11-11","close":14600.0},{"date":"2021-11-12","close":14800.0},{"date":"2021-11-15","close":15100.0},{"date":"2021-11-16","close":15550.0},{"date":"2021-11-17","close":14950.0},{"date":"2021-11-18","close":14850.0},{"date":"2021-11-19","close":15350.0},{"date":"2021-11-22","close":14750.0},{"date":"2021-11-23","close":14600.0},{"date":"2021-11-24","close":14250.0},{"date":"2021-11-25","close":14500.0},{"date":"2021-11-26","close":14050.0},{"date":"2021-11-29","close":14200.0},{"date":"2021-11-30","close":13600.0},{"date":"2021-12-01","close":14000.0},{"date":"2021-12-02","close":14100.0},{"date":"2021-12-03","close":14500.0},{"date":"2021-12-06","close":14000.0},{"date":"2021-12-07","close":14200.0},{"date":"2021-12-08","close":14300.0},{"date":"2021-12-09","close":14750.0},{"date":"2021-12-10","close":14600.0},{"date":"2021-12-13","close":14050.0},{"date":"2021-12-14","close":14050.0},{"date":"2021-12-15","close":14000.0},{"date":"2021-12-16","close":13600.0},{"date":"2021-12-17","close":13450.0},{"date":"2021-12-20","close":14150.0},{"date":"2021-12-21","close":14050.0},{"date":"2021-12-22","close":13800.0},{"date":"2021-12-23","close":13300.0},{"date":"2021-12-24","close":13200.0},{"date":"2021-12-27","close":12850.0},{"date":"2021-12-28","close":13050.0},{"date":"2021-12-29","close":13550.0},{"date":"2021-12-30","close":13500.0},{"date":"2022-01-03","close":14500.0},{"date":"2022-01-04","close":14600.0},{"date":"2022-01-05","close":14250.0},{"date":"2022-01-06","close":13750.0},{"date":"2022-01-07","close":14000.0},{"date":"2022-01-10","close":14250.0},{"date":"2022-01-11","close":13900.0},{"date":"2022-01-12","close":14100.0},{"date":"2022-01-13","close":13900.0},{"date":"2022-01-14","close":13800.0},{"date":"2022-01-17","close":13800.0},{"date":"2022-01-18","close":13600.0},{"date":"2022-01-19","close":13100.0},{"date":"2022-01-20","close":13200.0},{"date":"2022-01-21","close":13000.0},{"date":"2022-01-24","close":12400.0},{"date":"2022-01-25","close":11300.0},{"date":"2022-01-26","close":11300.0},{"date":"2022-01-27","close":10300.0},{"date":"2022-01-28","close":11050.0},{"date":"2022-02-03","close":11600.0},{"date":"2022-02-04","close":11850.0},{"date":"2022-02-07","close":11850.0},{"date":"2022-02-08","close":11450.0},{"date":"2022-02-09","close":11600.0},{"date":"2022-02-10","close":11400.0},{"date":"2022-02-11","close":10700.0},{"date":"2022-02-14","close":10300.0},{"date":"2022-02-15","close":10150.0},{"date":"2022-02-16","close":10950.0},{"date":"2022-02-17","close":10750.0},{"date":"2022-02-18","close":11000.0},{"date":"2022-02-21","close":10800.0},{"date":"2022-02-22","close":10300.0},{"date":"2022-02-23","close":10400.0},{"date":"2022-02-24","close":9890.0},{"date":"2022-02-25","close":10800.0},{"date":"2022-02-28","close":10800.0},{"date":"2022-03-02","close":10750.0},{"date":"2022-03-03","close":10950.0},{"date":"2022-03-04","close":10650.0},{"date":"2022-03-07","close":10300.0},{"date":"2022-03-08","close":10400.0},{"date":"2022-03-10","close":10400.0},{"date":"2022-03-11","close":10750.0},{"date":"2022-03-14","close":10300.0},{"date":"2022-03-15","close":10300.0},{"date":"2022-03-16","close":10950.0},{"date":"2022-03-17","close":10950.0},{"date":"2022-03-18","close":11350.0},{"date":"2022-03-21","close":11350.0},{"date":"2022-03-22","close":11300.0},{"date":"2022-03-23","close":11050.0},{"date":"2022-03-24","close":10900.0},{"date":"2022-03-25","close":10750.0},{"date":"2022-03-28","close":10400.0},{"date":"2022-03-29","close":10550.0},{"date":"2022-03-30","close":10200.0},{"date":"2022-03-31","close":10500.0},{"date":"2022-04-01","close":10500.0},{"date":"2022-04-04","close":10250.0},{"date":"2022-04-05","close":10300.0},{"date":"2022-04-06","close":10100.0},{"date":"2022-04-07","close":10150.0},{"date":"2022-04-08","close":10000.0},{"date":"2022-04-11","close":9920.0},{"date":"2022-04-12","close":9850.0},{"date":"2022-04-13","close":10150.0},{"date":"2022-04-14","close":10050.0},{"date":"2022-04-15","close":10000.0},{"date":"2022-04-18","close":9930.0},{"date":"2022-04-19","close":10050.0},{"date":"2022-04-20","close":9970.0},{"date":"2022-04-21","close":9890.0},{"date":"2022-04-22","close":9640.0},{"date":"2022-04-25","close":9280.0},{"date":"2022-04-26","close":9430.0},{"date":"2022-04-27","close":9210.0},{"date":"2022-04-28","close":9020.0},{"date":"2022-04-29","close":9330.0},{"date":"2022-05-02","close":9200.0},{"date":"2022-05-03","close":9120.0},{"date":"2022-05-04","close":8960.0},{"date":"2022-05-06","close":8820.0},{"date":"2022-05-09","close":8370.0},{"date":"2022-05-10","close":8250.0},{"date":"2022-05-11","close":9320.0},{"date":"2022-05-12","close":10400.0},{"date":"2022-05-13","close":13000.0},{"date":"2022-05-16","close":12550.0},{"date":"2022-05-17","close":14100.0},{"date":"2022-05-18","close":18300.0},{"date":"2022-05-19","close":18000.0},{"date":"2022-05-20","close":18000.0},{"date":"2022-05-23","close":16950.0},{"date":"2022-05-24","close":15700.0},{"date":"2022-05-25","close":16450.0},{"date":"2022-05-26","close":16450.0},{"date":"2022-05-27","close":15350.0},{"date":"2022-05-30","close":14800.0},{"date":"2022-05-31","close":15550.0},{"date":"2022-06-02","close":16500.0},{"date":"2022-06-03","close":17100.0},{"date":"2022-06-07","close":15350.0},{"date":"2022-06-08","close":14400.0},{"date":"2022-06-09","close":16750.0},{"date":"2022-06-10","close":15400.0},{"date":"2022-06-13","close":14300.0},{"date":"2022-06-14","close":14000.0},{"date":"2022-06-15","close":13350.0},{"date":"2022-06-16","close":12750.0},{"date":"2022-06-17","close":12950.0},{"date":"2022-06-20","close":12750.0},{"date":"2022-06-21","close":13200.0},{"date":"2022-06-22","close":12700.0},{"date":"2022-06-23","close":12250.0},{"date":"2022-06-24","close":13250.0},{"date":"2022-06-27","close":13600.0},{"date":"2022-06-28","close":13450.0},{"date":"2022-06-29","close":13550.0},{"date":"2022-06-30","close":14700.0},{"date":"2022-07-01","close":14300.0},{"date":"2022-07-04","close":14500.0},{"date":"2022-07-05","close":14600.0},{"date":"2022-07-06","close":14100.0},{"date":"2022-07-07","close":14400.0},{"date":"2022-07-08","close":15650.0},{"date":"2022-07-11","close":15150.0},{"date":"2022-07-12","close":15100.0},{"date":"2022-07-13","close":15200.0},{"date":"2022-07-14","close":14500.0},{"date":"2022-07-15","close":14350.0},{"date":"2022-07-18","close":14000.0},{"date":"2022-07-19","close":14000.0},{"date":"2022-07-20","close":14400.0},{"date":"2022-07-21","close":13950.0},{"date":"2022-07-22","close":13800.0},{"date":"2022-07-25","close":13500.0},{"date":"2022-07-26","close":13350.0},{"date":"2022-07-27","close":13400.0},{"date":"2022-07-28","close":13400.0},{"date":"2022-07-29","close":13650.0},{"date":"2022-08-01","close":13650.0},{"date":"2022-08-02","close":14000.0},{"date":"2022-08-03","close":14400.0},{"date":"2022-08-04","close":14750.0},{"date":"2022-08-05","close":15050.0},{"date":"2022-08-08","close":15100.0},{"date":"2022-08-09","close":17000.0},{"date":"2022-08-10","close":16050.0},{"date":"2022-08-11","close":16300.0},{"date":"2022-08-12","close":15750.0},{"date":"2022-08-16","close":16550.0},{"date":"2022-08-17","close":16500.0},{"date":"2022-08-18","close":17600.0},{"date":"2022-08-19","close":18750.0},{"date":"2022-08-22","close":18750.0},{"date":"2022-08-23","close":18150.0},{"date":"2022-08-24","close":18500.0},{"date":"2022-08-25","close":18900.0},{"date":"2022-08-26","close":18750.0},{"date":"2022-08-29","close":17850.0},{"date":"2022-08-30","close":18000.0},{"date":"2022-08-31","close":18900.0},{"date":"2022-09-01","close":18850.0},{"date":"2022-09-02","close":19450.0},{"date":"2022-09-05","close":18400.0},{"date":"2022-09-06","close":18000.0},{"date":"2022-09-07","close":18350.0},{"date":"2022-09-08","close":23550.0},{"date":"2022-09-13","close":24650.0},{"date":"2022-09-14","close":21050.0},{"date":"2022-09-15","close":19300.0},{"date":"2022-09-16","close":18700.0},{"date":"2022-09-19","close":17800.0},{"date":"2022-09-20","close":18000.0},{"date":"2022-09-21","close":17350.0},{"date":"2022-09-22","close":17150.0},{"date":"2022-09-23","close":16800.0},{"date":"2022-09-26","close":15350.0},{"date":"2022-09-27","close":15400.0},{"date":"2022-09-28","close":14850.0},{"date":"2022-09-29","close":14900.0},{"date":"2022-09-30","close":15000.0},{"date":"2022-10-04","close":15800.0},{"date":"2022-10-05","close":15850.0},{"date":"2022-10-06","close":16100.0},{"date":"2022-10-07","close":15550.0},{"date":"2022-10-11","close":14600.0},{"date":"2022-10-12","close":14100.0},{"date":"2022-10-13","close":13600.0},{"date":"2022-10-14","close":14000.0},{"date":"2022-10-17","close":14150.0},{"date":"2022-10-18","close":14450.0},{"date":"2022-10-19","close":14550.0},{"date":"2022-10-20","close":14300.0},{"date":"2022-10-21","close":13900.0},{"date":"2022-10-24","close":14800.0},{"date":"2022-10-25","close":14600.0},{"date":"2022-10-26","close":14000.0},{"date":"2022-10-27","close":14050.0},{"date":"2022-10-28","close":14100.0},{"date":"2022-10-31","close":14000.0},{"date":"2022-11-01","close":13450.0},{"date":"2022-11-02","close":13450.0},{"date":"2022-11-03","close":13250.0},{"date":"2022-11-04","close":13100.0},{"date":"2022-11-07","close":13050.0},{"date":"2022-11-08","close":13200.0},{"date":"2022-11-09","close":12900.0},{"date":"2022-11-10","close":12650.0},{"date":"2022-11-11","close":13100.0},{"date":"2022-11-14","close":13000.0},{"date":"2022-11-15","close":13200.0},{"date":"2022-11-16","close":12700.0},{"date":"2022-11-17","close":12550.0},{"date":"2022-11-18","close":12450.0},{"date":"2022-11-21","close":12350.0},{"date":"2022-11-22","close":13200.0},{"date":"2022-11-23","close":13150.0},{"date":"2022-11-24","close":13250.0},{"date":"2022-11-25","close":12700.0},{"date":"2022-11-28","close":12150.0},{"date":"2022-11-29","close":12200.0},{"date":"2022-11-30","close":12100.0},{"date":"2022-12-01","close":12500.0},{"date":"2022-12-02","close":12400.0},{"date":"2022-12-05","close":12850.0},{"date":"2022-12-06","close":12700.0},{"date":"2022-12-07","close":12600.0},{"date":"2022-12-08","close":12650.0},{"date":"2022-12-09","close":12850.0},{"date":"2022-12-12","close":12850.0},{"date":"2022-12-13","close":12950.0},{"date":"2022-12-14","close":12950.0},{"date":"2022-12-15","close":12750.0},{"date":"2022-12-16","close":12400.0},{"date":"2022-12-19","close":11900.0},{"date":"2022-12-20","close":11550.0},{"date":"2022-12-21","close":11250.0},{"date":"2022-12-22","close":11400.0},{"date":"2022-12-23","close":10900.0},{"date":"2022-12-26","close":10850.0},{"date":"2022-12-27","close":11100.0},{"date":"2022-12-28","close":10850.0},{"date":"2022-12-29","close":10600.0},{"date":"2023-01-02","close":10300.0},{"date":"2023-01-03","close":10600.0},{"date":"2023-01-04","close":10500.0},{"date":"2023-01-05","close":10200.0},{"date":"2023-01-06","close":12300.0},{"date":"2023-01-09","close":12550.0},{"date":"2023-01-10","close":13200.0},{"date":"2023-01-11","close":13200.0},{"date":"2023-01-12","close":13150.0},{"date":"2023-01-13","close":12900.0},{"date":"2023-01-16","close":12850.0},{"date":"2023-01-17","close":12400.0},{"date":"2023-01-18","close":11950.0},{"date":"2023-01-19","close":12050.0},{"date":"2023-01-20","close":12100.0},{"date":"2023-01-25","close":11980.0},{"date":"2023-01-26","close":12010.0},{"date":"2023-01-27","close":12130.0},{"date":"2023-01-30","close":11930.0},{"date":"2023-01-31","close":11920.0},{"date":"2023-02-01","close":13500.0},{"date":"2023-02-02","close":13550.0},{"date":"2023-02-03","close":13550.0},{"date":"2023-02-06","close":13150.0},{"date":"2023-02-07","close":12920.0},{"date":"2023-02-08","close":12910.0},{"date":"2023-02-09","close":12910.0},{"date":"2023-02-10","close":12800.0},{"date":"2023-02-13","close":12400.0},{"date":"2023-02-14","close":12550.0},{"date":"2023-02-15","close":12130.0},{"date":"2023-02-16","close":12340.0},{"date":"2023-02-17","close":12050.0},{"date":"2023-02-20","close":14120.0},{"date":"2023-02-21","close":13500.0},{"date":"2023-02-22","close":12730.0},{"date":"2023-02-23","close":12810.0},{"date":"2023-02-24","close":12490.0},{"date":"2023-02-27","close":12350.0},{"date":"2023-02-28","close":12560.0},{"date":"2023-03-02","close":12560.0},{"date":"2023-03-03","close":12920.0},{"date":"2023-03-06","close":12600.0},{"date":"2023-03-07","close":13400.0},{"date":"2023-03-08","close":13680.0},{"date":"2023-03-09","close":14320.0},{"date":"2023-03-10","close":14360.0},{"date":"2023-03-13","close":14250.0},{"date":"2023-03-14","close":13200.0},{"date":"2023-03-15","close":13550.0},{"date":"2023-03-16","close":13230.0},{"date":"2023-03-17","close":13690.0},{"date":"2023-03-20","close":14180.0},{"date":"2023-03-21","close":14170.0},{"date":"2023-03-22","close":14000.0},{"date":"2023-03-23","close":13660.0},{"date":"2023-03-24","close":13170.0},{"date":"2023-03-27","close":13170.0},{"date":"2023-03-28","close":13180.0},{"date":"2023-03-29","close":12890.0},{"date":"2023-03-30","close":12960.0},{"date":"2023-03-31","close":13210.0},{"date":"2023-04-03","close":13200.0},{"date":"2023-04-04","close":13440.0},{"date":"2023-04-05","close":13720.0},{"date":"2023-04-06","close":15100.0},{"date":"2023-04-07","close":14260.0},{"date":"2023-04-10","close":14320.0},{"date":"2023-04-11","close":14480.0},{"date":"2023-04-12","close":15140.0},{"date":"2023-04-13","close":15040.0},{"date":"2023-04-14","close":15230.0},{"date":"2023-04-17","close":14700.0},{"date":"2023-04-18","close":14320.0},{"date":"2023-04-19","close":14620.0},{"date":"2023-04-20","close":14380.0},{"date":"2023-04-21","close":14240.0},{"date":"2023-04-24","close":13740.0},{"date":"2023-04-25","close":13790.0},{"date":"2023-04-26","close":13860.0},{"date":"2023-04-27","close":14460.0},{"date":"2023-04-28","close":14600.0},{"date":"2023-05-02","close":14800.0},{"date":"2023-05-03","close":14390.0},{"date":"2023-05-04","close":15220.0},{"date":"2023-05-08","close":15550.0},{"date":"2023-05-09","close":15790.0},{"date":"2023-05-10","close":16380.0},{"date":"2023-05-11","close":15790.0},{"date":"2023-05-12","close":15410.0},{"date":"2023-05-15","close":16050.0},{"date":"2023-05-16","close":15920.0},{"date":"2023-05-17","close":16830.0},{"date":"2023-05-18","close":15480.0},{"date":"2023-05-19","close":15480.0},{"date":"2023-05-22","close":15360.0},{"date":"2023-05-23","close":15100.0},{"date":"2023-05-24","close":14580.0},{"date":"2023-05-25","close":14400.0},{"date":"2023-05-26","close":15360.0},{"date":"2023-05-30","close":15660.0},{"date":"2023-05-31","close":15460.0},{"date":"2023-06-01","close":15790.0},{"date":"2023-06-02","close":15810.0},{"date":"2023-06-05","close":15690.0},{"date":"2023-06-07","close":15090.0},{"date":"2023-06-08","close":14990.0},{"date":"2023-06-09","close":14830.0},{"date":"2023-06-12","close":14670.0},{"date":"2023-06-13","close":14600.0},{"date":"2023-06-14","close":14080.0},{"date":"2023-06-15","close":14240.0},{"date":"2023-06-16","close":14420.0},{"date":"2023-06-19","close":13950.0},{"date":"2023-06-20","close":13630.0},{"date":"2023-06-21","close":13450.0},{"date":"2023-06-22","close":13240.0},{"date":"2023-06-23","close":13090.0},{"date":"2023-06-26","close":13310.0},{"date":"2023-06-27","close":13150.0},{"date":"2023-06-28","close":13000.0},{"date":"2023-06-29","close":12840.0},{"date":"2023-06-30","close":13160.0},{"date":"2023-07-03","close":13030.0},{"date":"2023-07-04","close":12780.0},{"date":"2023-07-05","close":12650.0},{"date":"2023-07-06","close":12200.0},{"date":"2023-07-07","close":12130.0},{"date":"2023-07-10","close":11940.0},{"date":"2023-07-11","close":12270.0},{"date":"2023-07-12","close":12300.0},{"date":"2023-07-13","close":12530.0},{"date":"2023-07-14","close":12300.0},{"date":"2023-07-17","close":12960.0},{"date":"2023-07-18","close":12360.0},{"date":"2023-07-19","close":12400.0},{"date":"2023-07-20","close":13370.0},{"date":"2023-07-21","close":13530.0},{"date":"2023-07-24","close":12960.0},{"date":"2023-07-25","close":12650.0},{"date":"2023-07-26","close":12130.0},{"date":"2023-07-27","close":12800.0},{"date":"2023-07-28","close":12600.0},{"date":"2023-07-31","close":12780.0},{"date":"2023-08-01","close":13050.0},{"date":"2023-08-02","close":12520.0},{"date":"2023-08-03","close":12760.0},{"date":"2023-08-04","close":12590.0},{"date":"2023-08-07","close":12560.0},{"date":"2023-08-08","close":12170.0},{"date":"2023-08-09","close":12840.0},{"date":"2023-08-10","close":13040.0},{"date":"2023-08-11","close":12910.0},{"date":"2023-08-14","close":13300.0},{"date":"2023-08-16","close":13370.0},{"date":"2023-08-17","close":12930.0},{"date":"2023-08-18","close":12510.0},{"date":"2023-08-21","close":12630.0},{"date":"2023-08-22","close":12300.0},{"date":"2023-08-23","close":12060.0},{"date":"2023-08-24","close":12250.0},{"date":"2023-08-25","close":12180.0},{"date":"2023-08-28","close":12170.0},{"date":"2023-08-29","close":12400.0},{"date":"2023-08-30","close":12460.0},{"date":"2023-08-31","close":12260.0},{"date":"2023-09-01","close":12100.0},{"date":"2023-09-04","close":12110.0},{"date":"2023-09-05","close":12030.0},{"date":"2023-09-06","close":12090.0},{"date":"2023-09-07","close":11910.0},{"date":"2023-09-08","close":12490.0},{"date":"2023-09-11","close":13150.0},{"date":"2023-09-12","close":13850.0},{"date":"2023-09-13","close":13270.0},{"date":"2023-09-14","close":14040.0},{"date":"2023-09-15","close":14090.0},{"date":"2023-09-18","close":14080.0},{"date":"2023-09-19","close":13930.0},{"date":"2023-09-20","close":13280.0},{"date":"2023-09-21","close":12920.0},{"date":"2023-09-22","close":12810.0},{"date":"2023-09-25","close":12520.0},{"date":"2023-09-26","close":12400.0},{"date":"2023-09-27","close":12900.0},{"date":"2023-10-04","close":12930.0},{"date":"2023-10-05","close":12850.0},{"date":"2023-10-06","close":13100.0},{"date":"2023-10-10","close":12890.0},{"date":"2023-10-11","close":12970.0},{"date":"2023-10-12","close":13000.0},{"date":"2023-10-13","close":13000.0},{"date":"2023-10-16","close":13080.0},{"date":"2023-10-17","close":13140.0},{"date":"2023-10-18","close":12520.0},{"date":"2023-10-19","close":12290.0},{"date":"2023-10-20","close":12280.0},{"date":"2023-10-23","close":12220.0},{"date":"2023-10-24","close":12540.0},{"date":"2023-10-25","close":12220.0},{"date":"2023-10-26","close":12060.0},{"date":"2023-10-27","close":12030.0},{"date":"2023-10-30","close":12000.0},{"date":"2023-10-31","close":11920.0},{"date":"2023-11-01","close":11900.0},{"date":"2023-11-02","close":12170.0},{"date":"2023-11-03","close":12060.0},{"date":"2023-11-06","close":12970.0},{"date":"2023-11-07","close":12800.0},{"date":"2023-11-08","close":12470.0},{"date":"2023-11-09","close":12200.0},{"date":"2023-11-10","close":12060.0},{"date":"2023-11-13","close":11970.0},{"date":"2023-11-14","close":12100.0},{"date":"2023-11-15","close":12240.0},{"date":"2023-11-16","close":12350.0},{"date":"2023-11-17","close":12150.0},{"date":"2023-11-20","close":12200.0},{"date":"2023-11-21","close":12340.0},{"date":"2023-11-22","close":12270.0},{"date":"2023-11-23","close":12460.0},{"date":"2023-11-24","close":12570.0},{"date":"2023-11-27","close":12650.0},{"date":"2023-11-28","close":12700.0},{"date":"2023-11-29","close":12440.0},{"date":"2023-11-30","close":12350.0},{"date":"2023-12-01","close":12500.0},{"date":"2023-12-04","close":12750.0},{"date":"2023-12-05","close":12750.0},{"date":"2023-12-06","close":12640.0},{"date":"2023-12-07","close":12340.0},{"date":"2023-12-08","close":12650.0},{"date":"2023-12-11","close":12760.0},{"date":"2023-12-12","close":13030.0},{"date":"2023-12-13","close":12990.0},{"date":"2023-12-14","close":13630.0},{"date":"2023-12-15","close":13760.0},{"date":"2023-12-18","close":13660.0},{"date":"2023-12-19","close":14130.0},{"date":"2023-12-20","close":15190.0},{"date":"2023-12-21","close":15610.0},{"date":"2023-12-22","close":15410.0},{"date":"2023-12-26","close":15130.0},{"date":"2023-12-27","close":15250.0},{"date":"2023-12-28","close":15210.0},{"date":"2024-01-02","close":15360.0},{"date":"2024-01-03","close":15150.0},{"date":"2024-01-04","close":13800.0},{"date":"2024-01-05","close":13790.0},{"date":"2024-01-08","close":13670.0},{"date":"2024-01-09","close":13910.0},{"date":"2024-01-10","close":13560.0},{"date":"2024-01-11","close":13600.0},{"date":"2024-01-12","close":13350.0},{"date":"2024-01-15","close":13100.0},{"date":"2024-01-16","close":13150.0},{"date":"2024-01-17","close":13370.0},{"date":"2024-01-18","close":13790.0},{"date":"2024-01-19","close":13490.0},{"date":"2024-01-22","close":13610.0},{"date":"2024-01-23","close":14100.0},{"date":"2024-01-24","close":13630.0},{"date":"2024-01-25","close":14280.0},{"date":"2024-01-26","close":15110.0},{"date":"2024-01-29","close":16570.0},{"date":"2024-01-30","close":17900.0},{"date":"2024-01-31","close":18310.0},{"date":"2024-02-01","close":17700.0},{"date":"2024-02-02","close":19150.0},{"date":"2024-02-05","close":21250.0},{"date":"2024-02-06","close":21850.0},{"date":"2024-02-07","close":21550.0},{"date":"2024-02-08","close":20800.0},{"date":"2024-02-13","close":20500.0},{"date":"2024-02-14","close":19420.0},{"date":"2024-02-15","close":18520.0},{"date":"2024-02-16","close":18150.0},{"date":"2024-02-19","close":19470.0},{"date":"2024-02-20","close":19370.0},{"date":"2024-02-21","close":19200.0},{"date":"2024-02-22","close":18730.0},{"date":"2024-02-23","close":18510.0},{"date":"2024-02-26","close":18080.0},{"date":"2024-02-27","close":17800.0},{"date":"2024-02-28","close":18010.0},{"date":"2024-02-29","close":18190.0},{"date":"2024-03-04","close":21000.0},{"date":"2024-03-05","close":20000.0},{"date":"2024-03-06","close":21200.0},{"date":"2024-03-07","close":20800.0},{"date":"2024-03-08","close":22900.0},{"date":"2024-03-11","close":26200.0},{"date":"2024-03-12","close":27800.0},{"date":"2024-03-13","close":28350.0},{"date":"2024-03-14","close":29550.0},{"date":"2024-03-15","close":31750.0},{"date":"2024-03-18","close":31200.0},{"date":"2024-03-19","close":32350.0},{"date":"2024-03-20","close":32350.0},{"date":"2024-03-21","close":39700.0},{"date":"2024-03-22","close":39700.0},{"date":"2024-03-25","close":41100.0},{"date":"2024-03-26","close":39300.0},{"date":"2024-03-27","close":37150.0},{"date":"2024-03-28","close":38000.0},{"date":"2024-03-29","close":36800.0},{"date":"2024-04-01","close":36000.0},{"date":"2024-04-02","close":34800.0},{"date":"2024-04-03","close":32600.0},{"date":"2024-04-04","close":30400.0},{"date":"2024-04-05","close":28050.0},{"date":"2024-04-08","close":31700.0},{"date":"2024-04-09","close":31150.0},{"date":"2024-04-11","close":30200.0},{"date":"2024-04-12","close":31600.0},{"date":"2024-04-15","close":32550.0},{"date":"2024-04-16","close":31600.0},{"date":"2024-04-17","close":30900.0},{"date":"2024-04-18","close":31450.0},{"date":"2024-04-19","close":31650.0},{"date":"2024-04-22","close":34500.0},{"date":"2024-04-23","close":34550.0},{"date":"2024-04-24","close":34750.0},{"date":"2024-04-25","close":34650.0},{"date":"2024-04-26","close":34900.0},{"date":"2024-04-29","close":34300.0},{"date":"2024-04-30","close":34100.0},{"date":"2024-05-02","close":32400.0},{"date":"2024-05-03","close":30850.0},{"date":"2024-05-07","close":30500.0},{"date":"2024-05-08","close":31400.0},{"date":"2024-05-09","close":31250.0},{"date":"2024-05-10","close":30400.0},{"date":"2024-05-13","close":29300.0},{"date":"2024-05-14","close":29550.0},{"date":"2024-05-16","close":30800.0},{"date":"2024-05-17","close":21600.0},{"date":"2024-05-20","close":15700.0},{"date":"2024-05-21","close":16500.0},{"date":"2024-05-22","close":16820.0},{"date":"2024-05-23","close":16700.0},{"date":"2024-05-24","close":17590.0},{"date":"2024-05-27","close":18990.0},{"date":"2024-05-28","close":22700.0},{"date":"2024-05-29","close":23000.0},{"date":"2024-05-30","close":21550.0},{"date":"2024-05-31","close":22200.0},{"date":"2024-06-03","close":20250.0},{"date":"2024-06-04","close":19920.0},{"date":"2024-06-05","close":20200.0},{"date":"2024-06-07","close":19920.0},{"date":"2024-06-10","close":19650.0},{"date":"2024-06-11","close":19130.0},{"date":"2024-06-12","close":19420.0},{"date":"2024-06-13","close":20350.0},{"date":"2024-06-14","close":20300.0},{"date":"2024-06-17","close":20450.0},{"date":"2024-06-18","close":20200.0},{"date":"2024-06-19","close":20050.0},{"date":"2024-06-20","close":19850.0},{"date":"2024-06-21","close":19800.0},{"date":"2024-06-24","close":20000.0},{"date":"2024-06-25","close":21250.0},{"date":"2024-06-26","close":19500.0},{"date":"2024-06-27","close":19000.0},{"date":"2024-06-28","close":17810.0},{"date":"2024-07-01","close":18650.0},{"date":"2024-07-02","close":17930.0},{"date":"2024-07-03","close":23300.0},{"date":"2024-07-04","close":27800.0},{"date":"2024-07-05","close":30700.0},{"date":"2024-07-08","close":30300.0},{"date":"2024-07-09","close":30450.0},{"date":"2024-07-10","close":30800.0},{"date":"2024-07-11","close":29700.0},{"date":"2024-07-12","close":28150.0},{"date":"2024-07-15","close":28450.0},{"date":"2024-07-16","close":27450.0},{"date":"2024-07-17","close":27800.0},{"date":"2024-07-18","close":27950.0},{"date":"2024-07-19","close":27050.0},{"date":"2024-07-22","close":26500.0},{"date":"2024-07-23","close":26600.0},{"date":"2024-07-24","close":25850.0},{"date":"2024-07-25","close":25050.0},{"date":"2024-07-26","close":24500.0},{"date":"2024-07-29","close":23900.0},{"date":"2024-07-30","close":24300.0},{"date":"2024-07-31","close":24950.0},{"date":"2024-08-01","close":26300.0},{"date":"2024-08-02","close":26100.0},{"date":"2024-08-05","close":24900.0},{"date":"2024-08-06","close":26250.0},{"date":"2024-08-07","close":26850.0},{"date":"2024-08-08","close":26150.0},{"date":"2024-08-09","close":26900.0},{"date":"2024-08-12","close":27000.0},{"date":"2024-08-13","close":27400.0},{"date":"2024-08-14","close":26950.0},{"date":"2024-08-16","close":27900.0},{"date":"2024-08-19","close":27450.0},{"date":"2024-08-20","close":28000.0},{"date":"2024-08-21","close":26150.0},{"date":"2024-08-22","close":25800.0},{"date":"2024-08-23","close":26650.0},{"date":"2024-08-26","close":26400.0},{"date":"2024-08-27","close":25900.0},{"date":"2024-08-28","close":25650.0},{"date":"2024-08-29","close":25700.0},{"date":"2024-08-30","close":27250.0},{"date":"2024-09-02","close":27550.0},{"date":"2024-09-03","close":26800.0},{"date":"2024-09-04","close":26550.0},{"date":"2024-09-05","close":26850.0},{"date":"2024-09-06","close":26250.0},{"date":"2024-09-09","close":27900.0},{"date":"2024-09-10","close":26650.0},{"date":"2024-09-11","close":26900.0},{"date":"2024-09-12","close":27300.0},{"date":"2024-09-13","close":28000.0},{"date":"2024-09-19","close":27050.0},{"date":"2024-09-20","close":27650.0},{"date":"2024-09-23","close":27550.0},{"date":"2024-09-24","close":27600.0},{"date":"2024-09-25","close":26800.0},{"date":"2024-09-26","close":26600.0},{"date":"2024-09-27","close":26100.0},{"date":"2024-09-30","close":26100.0},{"date":"2024-10-02","close":25600.0},{"date":"2024-10-04","close":25600.0},{"date":"2024-10-07","close":25350.0},{"date":"2024-10-08","close":24250.0},{"date":"2024-10-10","close":24050.0},{"date":"2024-10-11","close":21700.0},{"date":"2024-10-14","close":20550.0},{"date":"2024-10-15","close":21550.0},{"date":"2024-10-16","close":21300.0},{"date":"2024-10-17","close":20850.0},{"date":"2024-10-18","close":20950.0},{"date":"2024-10-21","close":21550.0},{"date":"2024-10-22","close":20800.0},{"date":"2024-10-23","close":20300.0},{"date":"2024-10-24","close":19440.0},{"date":"2024-10-25","close":19490.0},{"date":"2024-10-28","close":20150.0},{"date":"2024-10-29","close":19610.0},{"date":"2024-10-30","close":19290.0},{"date":"2024-10-31","close":19540.0},{"date":"2024-11-01","close":18910.0},{"date":"2024-11-04","close":19480.0},{"date":"2024-11-05","close":18850.0},{"date":"2024-11-06","close":18220.0},{"date":"2024-11-07","close":18020.0},{"date":"2024-11-08","close":18050.0},{"date":"2024-11-11","close":17650.0},{"date":"2024-11-12","close":17490.0},{"date":"2024-11-13","close":17190.0},{"date":"2024-11-14","close":17150.0},{"date":"2024-11-15","close":17500.0},{"date":"2024-11-18","close":22750.0},{"date":"2024-11-19","close":21950.0},{"date":"2024-11-20","close":21500.0},{"date":"2024-11-21","close":21800.0},{"date":"2024-11-22","close":23700.0},{"date":"2024-11-25","close":24100.0},{"date":"2024-11-26","close":23400.0},{"date":"2024-11-27","close":22900.0},{"date":"2024-11-28","close":22500.0},{"date":"2024-11-29","close":22250.0},{"date":"2024-12-02","close":21850.0},{"date":"2024-12-03","close":21950.0},{"date":"2024-12-04","close":21400.0},{"date":"2024-12-05","close":21600.0},{"date":"2024-12-06","close":21000.0},{"date":"2024-12-09","close":20650.0},{"date":"2024-12-10","close":21050.0},{"date":"2024-12-11","close":21850.0},{"date":"2024-12-12","close":21300.0},{"date":"2024-12-13","close":22000.0},{"date":"2024-12-16","close":22750.0},{"date":"2024-12-17","close":22750.0},{"date":"2024-12-18","close":23400.0},{"date":"2024-12-19","close":23200.0},{"date":"2024-12-20","close":22800.0},{"date":"2024-12-23","close":21850.0},{"date":"2024-12-24","close":21550.0},{"date":"2024-12-26","close":22200.0},{"date":"2024-12-27","close":23600.0},{"date":"2024-12-30","close":24100.0},{"date":"2025-01-02","close":23950.0},{"date":"2025-01-03","close":24650.0},{"date":"2025-01-06","close":25100.0},{"date":"2025-01-07","close":25300.0},{"date":"2025-01-08","close":25350.0},{"date":"2025-01-09","close":24800.0},{"date":"2025-01-10","close":25450.0},{"date":"2025-01-13","close":24800.0},{"date":"2025-01-14","close":25050.0},{"date":"2025-01-15","close":24150.0},{"date":"2025-01-16","close":25700.0},{"date":"2025-01-17","close":26100.0},{"date":"2025-01-20","close":25700.0},{"date":"2025-01-21","close":26300.0},{"date":"2025-01-22","close":26000.0},{"date":"2025-01-23","close":26250.0},{"date":"2025-01-24","close":25700.0},{"date":"2025-01-31","close":26000.0},{"date":"2025-02-03","close":25900.0},{"date":"2025-02-04","close":26050.0},{"date":"2025-02-05","close":25800.0},{"date":"2025-02-06","close":24950.0},{"date":"2025-02-07","close":25200.0},{"date":"2025-02-10","close":24600.0},{"date":"2025-02-11","close":24450.0},{"date":"2025-02-12","close":24250.0},{"date":"2025-02-13","close":23900.0},{"date":"2025-02-14","close":27100.0},{"date":"2025-02-17","close":28200.0},{"date":"2025-02-18","close":28900.0},{"date":"2025-02-19","close":28900.0},{"date":"2025-02-20","close":28100.0},{"date":"2025-02-21","close":27150.0},{"date":"2025-02-24","close":28500.0},{"date":"2025-02-25","close":27850.0},{"date":"2025-02-26","close":26900.0},{"date":"2025-02-27","close":31550.0},{"date":"2025-02-28","close":30750.0},{"date":"2025-03-04","close":30800.0},{"date":"2025-03-05","close":29950.0},{"date":"2025-03-06","close":29150.0},{"date":"2025-03-07","close":29250.0},{"date":"2025-03-10","close":26650.0},{"date":"2025-03-11","close":26900.0},{"date":"2025-03-12","close":27000.0},{"date":"2025-03-13","close":25150.0},{"date":"2025-03-14","close":24700.0},{"date":"2025-03-17","close":26950.0},{"date":"2025-03-18","close":27600.0},{"date":"2025-03-19","close":25850.0},{"date":"2025-03-20","close":24400.0},{"date":"2025-03-21","close":17100.0},{"date":"2025-03-24","close":21250.0},{"date":"2025-03-25","close":21250.0},{"date":"2025-03-26","close":21450.0},{"date":"2025-03-27","close":22000.0},{"date":"2025-03-28","close":21250.0},{"date":"2025-03-31","close":20100.0},{"date":"2025-04-01","close":20750.0},{"date":"2025-04-02","close":20050.0},{"date":"2025-04-03","close":20100.0},{"date":"2025-04-04","close":20250.0},{"date":"2025-04-07","close":19270.0},{"date":"2025-04-08","close":19360.0},{"date":"2025-04-09","close":18250.0},{"date":"2025-04-10","close":18290.0},{"date":"2025-04-11","close":18650.0},{"date":"2025-04-14","close":18670.0},{"date":"2025-04-15","close":19320.0},{"date":"2025-04-16","close":19210.0},{"date":"2025-04-17","close":19980.0},{"date":"2025-04-18","close":19560.0},{"date":"2025-04-21","close":19120.0},{"date":"2025-04-22","close":19140.0},{"date":"2025-04-23","close":19740.0},{"date":"2025-04-24","close":19400.0},{"date":"2025-04-25","close":19520.0},{"date":"2025-04-28","close":19330.0},{"date":"2025-04-29","close":19520.0},{"date":"2025-04-30","close":20000.0},{"date":"2025-05-02","close":20500.0},{"date":"2025-05-07","close":20800.0},{"date":"2025-05-08","close":20300.0},{"date":"2025-05-09","close":20850.0},{"date":"2025-05-12","close":20400.0},{"date":"2025-05-13","close":20500.0},{"date":"2025-05-14","close":20400.0},{"date":"2025-05-15","close":20500.0},{"date":"2025-05-16","close":20000.0},{"date":"2025-05-19","close":19260.0},{"date":"2025-05-20","close":18850.0},{"date":"2025-05-21","close":19130.0},{"date":"2025-05-22","close":19430.0},{"date":"2025-05-23","close":19520.0},{"date":"2025-05-26","close":19050.0},{"date":"2025-05-27","close":19240.0},{"date":"2025-05-28","close":19630.0},{"date":"2025-05-29","close":19810.0},{"date":"2025-05-30","close":19450.0},{"date":"2025-06-02","close":19040.0},{"date":"2025-06-04","close":18790.0},{"date":"2025-06-05","close":19000.0},{"date":"2025-06-09","close":18560.0},{"date":"2025-06-10","close":18980.0},{"date":"2025-06-11","close":19160.0},{"date":"2025-06-12","close":19210.0},{"date":"2025-06-13","close":19100.0},{"date":"2025-06-16","close":18580.0},{"date":"2025-06-17","close":18390.0},{"date":"2025-06-18","close":18330.0},{"date":"2025-06-19","close":19150.0},{"date":"2025-06-20","close":19030.0},{"date":"2025-06-23","close":18440.0},{"date":"2025-06-24","close":17510.0},{"date":"2025-06-25","close":17260.0},{"date":"2025-06-26","close":16840.0},{"date":"2025-06-27","close":16860.0},{"date":"2025-06-30","close":17210.0},{"date":"2025-07-01","close":17420.0},{"date":"2025-07-02","close":17450.0},{"date":"2025-07-03","close":17430.0},{"date":"2025-07-04","close":17370.0},{"date":"2025-07-07","close":17290.0},{"date":"2025-07-08","close":17340.0},{"date":"2025-07-09","close":17470.0},{"date":"2025-07-10","close":17680.0},{"date":"2025-07-11","close":18060.0},{"date":"2025-07-14","close":18360.0},{"date":"2025-07-15","close":18410.0},{"date":"2025-07-16","close":18360.0},{"date":"2025-07-17","close":18740.0},{"date":"2025-07-18","close":18360.0},{"date":"2025-07-21","close":17530.0},{"date":"2025-07-22","close":17300.0},{"date":"2025-07-23","close":17480.0},{"date":"2025-07-24","close":17210.0},{"date":"2025-07-25","close":17220.0},{"date":"2025-07-28","close":17050.0},{"date":"2025-07-29","close":16720.0},{"date":"2025-07-30","close":16460.0},{"date":"2025-07-31","close":16150.0},{"date":"2025-08-01","close":15800.0},{"date":"2025-08-04","close":16190.0},{"date":"2025-08-05","close":16040.0},{"date":"2025-08-06","close":15880.0},{"date":"2025-08-07","close":15450.0},{"date":"2025-08-08","close":15050.0},{"date":"2025-08-11","close":14440.0},{"date":"2025-08-12","close":14740.0},{"date":"2025-08-13","close":14960.0},{"date":"2025-08-14","close":15130.0},{"date":"2025-08-18","close":14480.0},{"date":"2025-08-19","close":14180.0},{"date":"2025-08-20","close":14040.0},{"date":"2025-08-21","close":14420.0},{"date":"2025-08-22","close":13590.0},{"date":"2025-08-25","close":13500.0},{"date":"2025-08-26","close":13590.0},{"date":"2025-08-27","close":13570.0},{"date":"2025-08-28","close":13650.0},{"date":"2025-08-29","close":13600.0},{"date":"2025-09-01","close":13750.0},{"date":"2025-09-02","close":14040.0},{"date":"2025-09-03","close":13930.0},{"date":"2025-09-04","close":13960.0},{"date":"2025-09-05","close":14800.0},{"date":"2025-09-08","close":14160.0},{"date":"2025-09-09","close":13930.0},{"date":"2025-09-10","close":14150.0},{"date":"2025-09-11","close":14010.0},{"date":"2025-09-12","close":14230.0},{"date":"2025-09-15","close":14280.0},{"date":"2025-09-16","close":14310.0},{"date":"2025-09-17","close":14360.0},{"date":"2025-09-18","close":14380.0},{"date":"2025-09-19","close":14350.0},{"date":"2025-09-22","close":14150.0},{"date":"2025-09-23","close":14140.0},{"date":"2025-09-24","close":14090.0},{"date":"2025-09-25","close":14210.0},{"date":"2025-09-26","close":13910.0},{"date":"2025-09-29","close":13830.0},{"date":"2025-09-30","close":13500.0},{"date":"2025-10-01","close":13450.0},{"date":"2025-10-02","close":13570.0},{"date":"2025-10-10","close":13040.0},{"date":"2025-10-13","close":13510.0},{"date":"2025-10-14","close":13250.0},{"date":"2025-10-15","close":13480.0},{"date":"2025-10-16","close":13880.0},{"date":"2025-10-17","close":13970.0},{"date":"2025-10-20","close":14330.0},{"date":"2025-10-21","close":15090.0},{"date":"2025-10-22","close":14690.0},{"date":"2025-10-23","close":14780.0},{"date":"2025-10-24","close":15260.0},{"date":"2025-10-27","close":15410.0},{"date":"2025-10-28","close":15700.0},{"date":"2025-10-29","close":15550.0},{"date":"2025-10-30","close":15590.0},{"date":"2025-10-31","close":15370.0},{"date":"2025-11-03","close":14750.0},{"date":"2025-11-04","close":17160.0},{"date":"2025-11-05","close":18110.0},{"date":"2025-11-06","close":17200.0},{"date":"2025-11-07","close":16640.0},{"date":"2025-11-10","close":17140.0},{"date":"2025-11-11","close":17070.0},{"date":"2025-11-12","close":17160.0},{"date":"2025-11-13","close":17130.0},{"date":"2025-11-14","close":16620.0},{"date":"2025-11-17","close":16520.0},{"date":"2025-11-18","close":15800.0},{"date":"2025-11-19","close":15280.0},{"date":"2025-11-20","close":15180.0},{"date":"2025-11-21","close":14610.0},{"date":"2025-11-24","close":14300.0},{"date":"2025-11-25","close":14670.0},{"date":"2025-11-26","close":15220.0},{"date":"2025-11-27","close":15200.0},{"date":"2025-11-28","close":15390.0},{"date":"2025-12-01","close":16010.0},{"date":"2025-12-02","close":16500.0},{"date":"2025-12-03","close":15920.0},{"date":"2025-12-04","close":15590.0},{"date":"2025-12-05","close":15770.0},{"date":"2025-12-08","close":16060.0},{"date":"2025-12-09","close":16130.0},{"date":"2025-12-10","close":16000.0},{"date":"2025-12-11","close":15920.0},{"date":"2025-12-12","close":15700.0},{"date":"2025-12-15","close":15260.0},{"date":"2025-12-16","close":14850.0},{"date":"2025-12-17","close":14900.0},{"date":"2025-12-18","close":14610.0},{"date":"2025-12-19","close":14710.0},{"date":"2025-12-22","close":14920.0},{"date":"2025-12-23","close":14920.0},{"date":"2025-12-24","close":14570.0},{"date":"2025-12-26","close":14400.0},{"date":"2025-12-29","close":15480.0},{"date":"2025-12-30","close":16040.0},{"date":"2026-01-02","close":16810.0},{"date":"2026-01-05","close":17230.0},{"date":"2026-01-06","close":17400.0},{"date":"2026-01-07","close":17400.0},{"date":"2026-01-08","close":16570.0},{"date":"2026-01-09","close":16640.0},{"date":"2026-01-12","close":18000.0},{"date":"2026-01-13","close":17270.0},{"date":"2026-01-14","close":17350.0},{"date":"2026-01-15","close":17480.0},{"date":"2026-01-16","close":17260.0},{"date":"2026-01-19","close":16960.0},{"date":"2026-01-20","close":17040.0},{"date":"2026-01-21","close":16590.0},{"date":"2026-01-22","close":17740.0},{"date":"2026-01-23","close":18680.0},{"date":"2026-01-26","close":20400.0},{"date":"2026-01-27","close":20900.0},{"date":"2026-01-28","close":19990.0},{"date":"2026-01-29","close":19170.0},{"date":"2026-01-30","close":16600.0},{"date":"2026-02-02","close":16230.0},{"date":"2026-02-03","close":16890.0},{"date":"2026-02-04","close":16820.0},{"date":"2026-02-05","close":16250.0},{"date":"2026-02-06","close":15580.0},{"date":"2026-02-09","close":16390.0},{"date":"2026-02-10","close":16280.0},{"date":"2026-02-11","close":16290.0},{"date":"2026-02-12","close":16340.0},{"date":"2026-02-13","close":16190.0},{"date":"2026-02-19","close":16670.0},{"date":"2026-02-20","close":16340.0},{"date":"2026-02-23","close":15980.0},{"date":"2026-02-24","close":16120.0},{"date":"2026-02-25","close":15950.0},{"date":"2026-02-26","close":15710.0},{"date":"2026-02-27","close":15510.0},{"date":"2026-03-03","close":15690.0},{"date":"2026-03-04","close":13880.0},{"date":"2026-03-05","close":15250.0},{"date":"2026-03-06","close":15100.0},{"date":"2026-03-09","close":14760.0},{"date":"2026-03-10","close":15160.0},{"date":"2026-03-11","close":14930.0},{"date":"2026-03-12","close":15140.0},{"date":"2026-03-13","close":15010.0},{"date":"2026-03-16","close":15090.0},{"date":"2026-03-17","close":15540.0},{"date":"2026-03-18","close":15900.0},{"date":"2026-03-19","close":15700.0},{"date":"2026-03-20","close":15840.0},{"date":"2026-03-23","close":15000.0},{"date":"2026-03-24","close":15360.0},{"date":"2026-03-25","close":15790.0},{"date":"2026-03-26","close":15520.0},{"date":"2026-03-27","close":16250.0},{"date":"2026-03-30","close":16680.0},{"date":"2026-03-31","close":15910.0},{"date":"2026-04-01","close":16860.0},{"date":"2026-04-02","close":16030.0},{"date":"2026-04-03","close":16430.0},{"date":"2026-04-06","close":16400.0},{"date":"2026-04-07","close":16440.0},{"date":"2026-04-08","close":16730.0},{"date":"2026-04-09","close":16930.0},{"date":"2026-04-10","close":17420.0},{"date":"2026-04-13","close":17940.0},{"date":"2026-04-14","close":18740.0},{"date":"2026-04-15","close":19410.0},{"date":"2026-04-16","close":18510.0},{"date":"2026-04-17","close":18280.0},{"date":"2026-04-20","close":18290.0},{"date":"2026-04-21","close":17890.0},{"date":"2026-04-22","close":17510.0},{"date":"2026-04-23","close":17380.0},{"date":"2026-04-24","close":17300.0},{"date":"2026-04-27","close":17650.0},{"date":"2026-04-28","close":17690.0},{"date":"2026-04-29","close":17700.0},{"date":"2026-04-30","close":17300.0},{"date":"2026-05-04","close":17270.0},{"date":"2026-05-06","close":17170.0},{"date":"2026-05-07","close":16750.0},{"date":"2026-05-08","close":16400.0},{"date":"2026-05-11","close":14780.0},{"date":"2026-05-12","close":14817.0},{"date":"2026-05-13","close":14329.0},{"date":"2026-05-14","close":13582.0},{"date":"2026-05-15","close":12928.0},{"date":"2026-05-18","close":12670.0},{"date":"2026-05-19","close":12431.0},{"date":"2026-05-20","close":11979.0},{"date":"2026-05-21","close":11371.0},{"date":"2026-05-22","close":12126.0},{"date":"2026-05-26","close":12071.0},{"date":"2026-05-27","close":11647.0},{"date":"2026-05-28","close":11454.0},{"date":"2026-05-29","close":10864.0},{"date":"2026-06-01","close":11186.0},{"date":"2026-06-02","close":10698.0},{"date":"2026-06-04","close":10689.0},{"date":"2026-06-05","close":10412.0},{"date":"2026-06-08","close":9952.0},{"date":"2026-06-09","close":10118.0},{"date":"2026-06-10","close":10210.0},{"date":"2026-06-11","close":9869.0},{"date":"2026-06-12","close":10099.0},{"date":"2026-06-15","close":10099.0},{"date":"2026-06-16","close":11094.0},{"date":"2026-06-17","close":12108.0},{"date":"2026-06-18","close":11914.0},{"date":"2026-06-19","close":11223.0},{"date":"2026-06-22","close":11712.0},{"date":"2026-06-23","close":10947.0},{"date":"2026-06-24","close":11242.0},{"date":"2026-06-25","close":10938.0},{"date":"2026-06-26","close":10329.0},{"date":"2026-06-29","close":11325.0},{"date":"2026-06-30","close":11703.0},{"date":"2026-07-01","close":11435.0},{"date":"2026-07-02","close":10827.0},{"date":"2026-07-03","close":10892.0},{"date":"2026-07-06","close":11131.0},{"date":"2026-07-07","close":11214.0},{"date":"2026-07-08","close":10624.0},{"date":"2026-07-09","close":11279.0},{"date":"2026-07-10","close":7897.0},{"date":"2026-07-13","close":5685.0},{"date":"2026-07-14","close":6081.0},{"date":"2026-07-15","close":7906.0},{"date":"2026-07-16","close":8634.0},{"date":"2026-07-20","close":7427.0},{"date":"2026-07-21","close":7989.0},{"date":"2026-07-22","close":7371.0},{"date":"2026-07-23","close":7436.0},{"date":"2026-07-24","close":8311.0},{"date":"2026-07-27","close":7943.0},{"date":"2026-07-28","close":7685.0},{"date":"2026-07-29","close":7786.0},{"date":"2026-07-30","close":7307.0},{"date":"2026-07-31","close":7510.0},{"date":"2026-08-03","close":7630.2246},{"date":"2026-08-04","close":8240.0},{"date":"2026-08-05","close":8380.0},{"date":"2026-08-06","close":8320.0},{"date":"2026-08-07","close":8390.0},{"date":"2026-08-10","close":8740.0},{"date":"2026-08-11","close":8830.0},{"date":"2026-08-12","close":8790.0},{"date":"2026-08-13","close":8720.0},{"date":"2026-08-14","close":8800.0},{"date":"2026-08-18","close":8740.0},{"date":"2026-08-19","close":8430.0},{"date":"2026-08-20","close":8130.0},{"date":"2026-08-21","close":7850.0},{"date":"2026-08-24","close":7580.0},{"date":"2026-08-25","close":7630.0},{"date":"2026-08-26","close":7250.0},{"date":"2026-08-27","close":7200.0},{"date":"2026-08-28","close":7230.0},{"date":"2026-08-31","close":7110.0},{"date":"2026-09-01","close":7770.0},{"date":"2026-09-02","close":7370.0},{"date":"2026-09-03","close":7640.0},{"date":"2026-09-04","close":7870.0},{"date":"2026-09-07","close":7610.0},{"date":"2026-09-08","close":7030.0},{"date":"2026-09-09","close":6870.0},{"date":"2026-09-10","close":6600.0},{"date":"2026-09-11","close":6630.0},{"date":"2026-09-14","close":6420.0},{"date":"2026-09-15","close":6750.0},{"date":"2026-09-16","close":6530.0},{"date":"2026-09-17","close":6550.0},{"date":"2026-09-18","close":6310.0},{"date":"2026-09-21","close":7370.0},{"date":"2026-09-22","close":7370.0},{"date":"2026-09-23","close":7620.0},{"date":"2026-09-28","close":9620.0},{"date":"2026-09-29","close":12500.0},{"date":"2026-09-30","close":11630.0},{"date":"2026-10-01","close":11220.0},{"date":"2026-10-02","close":10040.0},{"date":"2026-10-06","close":13010.0},{"date":"2026-10-07","close":12550.0},{"date":"2026-10-08","close":12960.0},{"date":"2026-10-12","close":12330.0},{"date":"2026-10-13","close":12080.0},{"date":"2026-10-14","close":11280.0},{"date":"2026-10-15","close":10230.0},{"date":"2026-10-16","close":10590.0},{"date":"2026-10-19","close":11070.0},{"date":"2026-10-20","close":10550.0},{"date":"2026-10-21","close":10610.0},{"date":"2026-10-22","close":10070.0},{"date":"2026-10-23","close":10040.0}],"chart_data":[{"date":"2024-10-24","open":20000,"high":20200,"low":19430,"close":19440,"volume":258167,"rsi_14":17.78,"sma_20":23352.0,"sma_60":25437.33,"sma_120":24921.83},{"date":"2024-10-25","open":19300,"high":19550,"low":18650,"close":19490,"volume":258170,"rsi_14":18.21,"sma_20":22946.5,"sma_60":25331.33,"sma_120":24795.5},{"date":"2024-10-28","open":19700,"high":20600,"low":19600,"close":20150,"volume":202211,"rsi_14":24.05,"sma_20":22614.0,"sma_60":25249.67,"sma_120":24672.58},{"date":"2024-10-29","open":20250,"high":20350,"low":19380,"close":19610,"volume":145456,"rsi_14":25.48,"sma_20":22264.5,"sma_60":25168.17,"sma_120":24550.17},{"date":"2024-10-30","open":19530,"high":20000,"low":19290,"close":19290,"volume":91556,"rsi_14":25.16,"sma_20":21924.0,"sma_60":25091.33,"sma_120":24426.75},{"date":"2024-10-31","open":19290,"high":19590,"low":19020,"close":19540,"volume":101179,"rsi_14":35.56,"sma_20":21596.0,"sma_60":25012.0,"sma_120":24319.58},{"date":"2024-11-01","open":19530,"high":19530,"low":18900,"close":18910,"volume":121956,"rsi_14":38.22,"sma_20":21261.5,"sma_60":24911.33,"sma_120":24220.08},{"date":"2024-11-04","open":18910,"high":19670,"low":18650,"close":19480,"volume":126799,"rsi_14":34.15,"sma_20":20955.5,"sma_60":24797.67,"sma_120":24128.25},{"date":"2024-11-05","open":19350,"high":19530,"low":18760,"close":18850,"volume":120303,"rsi_14":32.27,"sma_20":20630.5,"sma_60":24676.83,"sma_120":24023.67},{"date":"2024-11-06","open":18860,"high":19050,"low":18190,"close":18220,"volume":186409,"rsi_14":31.45,"sma_20":20329.0,"sma_60":24565.5,"sma_120":23915.08},{"date":"2024-11-07","open":18220,"high":18310,"low":17670,"close":18020,"volume":184752,"rsi_14":29.62,"sma_20":20027.5,"sma_60":24428.33,"sma_120":23811.92},{"date":"2024-11-08","open":18170,"high":18440,"low":17950,"close":18050,"volume":124467,"rsi_14":23.56,"sma_20":19845.0,"sma_60":24281.67,"sma_120":23718.17},{"date":"2024-11-11","open":17870,"high":17900,"low":17300,"close":17650,"volume":231590,"rsi_14":24.88,"sma_20":19700.0,"sma_60":24140.0,"sma_120":23619.0},{"date":"2024-11-12","open":17550,"high":17800,"low":17110,"close":17490,"volume":228912,"rsi_14":26.31,"sma_20":19497.0,"sma_60":23983.17,"sma_120":23508.08},{"date":"2024-11-13","open":17460,"high":17510,"low":17070,"close":17190,"volume":134088,"rsi_14":29.05,"sma_20":19291.5,"sma_60":23819.67,"sma_120":23471.33},{"date":"2024-11-14","open":17190,"high":17620,"low":17050,"close":17150,"volume":141370,"rsi_14":28.17,"sma_20":19106.5,"sma_60":23648.83,"sma_120":23483.42},{"date":"2024-11-15","open":17150,"high":17580,"low":16920,"close":17500,"volume":141661,"rsi_14":23.76,"sma_20":18934.0,"sma_60":23491.33,"sma_120":23491.75},{"date":"2024-11-18","open":17500,"high":22750,"low":17330,"close":22750,"volume":1717831,"rsi_14":66.09,"sma_20":18994.0,"sma_60":23405.5,"sma_120":23541.17},{"date":"2024-11-19","open":23300,"high":23350,"low":21250,"close":21950,"volume":2536367,"rsi_14":62.99,"sma_20":19051.5,"sma_60":23313.83,"sma_120":23584.92},{"date":"2024-11-20","open":21200,"high":22400,"low":20950,"close":21500,"volume":735127,"rsi_14":59.39,"sma_20":19111.5,"sma_60":23205.5,"sma_120":23617.5},{"date":"2024-11-21","open":21500,"high":22000,"low":21050,"close":21800,"volume":522211,"rsi_14":64.29,"sma_20":19229.5,"sma_60":23133.0,"sma_120":23640.92},{"date":"2024-11-22","open":22400,"high":26050,"low":21800,"close":23700,"volume":2568355,"rsi_14":68.44,"sma_20":19440.0,"sma_60":23098.0,"sma_120":23649.25},{"date":"2024-11-25","open":23850,"high":24350,"low":23100,"close":24100,"volume":715061,"rsi_14":73.42,"sma_20":19637.5,"sma_60":23055.5,"sma_120":23658.42},{"date":"2024-11-26","open":24150,"high":24200,"low":23100,"close":23400,"volume":311918,"rsi_14":72.96,"sma_20":19827.0,"sma_60":23005.5,"sma_120":23673.83},{"date":"2024-11-27","open":23400,"high":23600,"low":22700,"close":22900,"volume":268016,"rsi_14":71.07,"sma_20":20007.5,"sma_60":22955.5,"sma_120":23679.67},{"date":"2024-11-28","open":22700,"high":23000,"low":22200,"close":22500,"volume":206303,"rsi_14":68.62,"sma_20":20155.5,"sma_60":22903.0,"sma_120":23698.42},{"date":"2024-11-29","open":22750,"high":22800,"low":21850,"close":22250,"volume":149135,"rsi_14":69.49,"sma_20":20322.5,"sma_60":22845.5,"sma_120":23717.83},{"date":"2024-12-02","open":22350,"high":22400,"low":21450,"close":21850,"volume":154580,"rsi_14":68.11,"sma_20":20441.0,"sma_60":22755.5,"sma_120":23731.58},{"date":"2024-12-03","open":22000,"high":23000,"low":21850,"close":21950,"volume":342562,"rsi_14":70.1,"sma_20":20596.0,"sma_60":22662.17,"sma_120":23748.5},{"date":"2024-12-04","open":21500,"high":22150,"low":21000,"close":21400,"volume":258286,"rsi_14":67.21,"sma_20":20755.0,"sma_60":22572.17,"sma_120":23763.08},{"date":"2024-12-05","open":21400,"high":21750,"low":21050,"close":21600,"volume":116467,"rsi_14":66.8,"sma_20":20934.0,"sma_60":22489.67,"sma_120":23783.67},{"date":"2024-12-06","open":21750,"high":21800,"low":20500,"close":21000,"volume":226149,"rsi_14":38.41,"sma_20":21081.5,"sma_60":22392.17,"sma_120":23796.83},{"date":"2024-12-09","open":20600,"high":21300,"low":20350,"close":20650,"volume":150973,"rsi_14":40.85,"sma_20":21231.5,"sma_60":22298.83,"sma_120":23799.33},{"date":"2024-12-10","open":20700,"high":21350,"low":20700,"close":21050,"volume":145764,"rsi_14":46.81,"sma_20":21409.5,"sma_60":22184.67,"sma_120":23805.58},{"date":"2024-12-11","open":21000,"high":22650,"low":20850,"close":21850,"volume":292321,"rsi_14":50.33,"sma_20":21642.5,"sma_60":22104.67,"sma_120":23817.25},{"date":"2024-12-12","open":21800,"high":22150,"low":20600,"close":21300,"volume":211545,"rsi_14":30.65,"sma_20":21850.0,"sma_60":22011.33,"sma_120":23826.42},{"date":"2024-12-13","open":21350,"high":22400,"low":21350,"close":22000,"volume":200253,"rsi_14":33.85,"sma_20":22075.0,"sma_60":21923.0,"sma_120":23842.67},{"date":"2024-12-16","open":22050,"high":23450,"low":21850,"close":22750,"volume":363373,"rsi_14":45.04,"sma_20":22075.0,"sma_60":21835.5,"sma_120":23866.83},{"date":"2024-12-17","open":22900,"high":23000,"low":22450,"close":22750,"volume":191309,"rsi_14":48.76,"sma_20":22115.0,"sma_60":21763.83,"sma_120":23891.42},{"date":"2024-12-18","open":23000,"high":23500,"low":22500,"close":23400,"volume":225357,"rsi_14":57.14,"sma_20":22210.0,"sma_60":21693.0,"sma_120":23919.75},{"date":"2024-12-19","open":22800,"high":24000,"low":22600,"close":23200,"volume":287095,"rsi_14":57.6,"sma_20":22280.0,"sma_60":21620.5,"sma_120":23936.0},{"date":"2024-12-20","open":23100,"high":23700,"low":22450,"close":22800,"volume":182986,"rsi_14":57.6,"sma_20":22235.0,"sma_60":21540.5,"sma_120":23963.5},{"date":"2024-12-23","open":22800,"high":23050,"low":21750,"close":21850,"volume":207808,"rsi_14":49.3,"sma_20":22122.5,"sma_60":21458.0,"sma_120":23987.25},{"date":"2024-12-24","open":21650,"high":22400,"low":21450,"close":21550,"volume":183164,"rsi_14":51.09,"sma_20":22030.0,"sma_60":21373.83,"sma_120":24018.42},{"date":"2024-12-26","open":21700,"high":22500,"low":21350,"close":22200,"volume":232424,"rsi_14":54.11,"sma_20":21995.0,"sma_60":21308.83,"sma_120":24048.0},{"date":"2024-12-27","open":22000,"high":24500,"low":22000,"close":23600,"volume":767473,"rsi_14":66.05,"sma_20":22050.0,"sma_60":21267.17,"sma_120":24095.25},{"date":"2024-12-30","open":23600,"high":24350,"low":23250,"close":24100,"volume":292357,"rsi_14":70.91,"sma_20":22142.5,"sma_60":21242.17,"sma_120":24101.92},{"date":"2025-01-02","open":24000,"high":24500,"low":23650,"close":23950,"volume":268536,"rsi_14":68.12,"sma_20":22247.5,"sma_60":21214.67,"sma_120":24069.83},{"date":"2025-01-03","open":24050,"high":24850,"low":23950,"close":24650,"volume":378721,"rsi_14":67.72,"sma_20":22382.5,"sma_60":21203.0,"sma_120":24019.42},{"date":"2025-01-06","open":24900,"high":25350,"low":24350,"close":25100,"volume":320030,"rsi_14":74.36,"sma_20":22567.5,"sma_60":21217.17,"sma_120":23976.08},{"date":"2025-01-07","open":24900,"high":25650,"low":24800,"close":25300,"volume":287877,"rsi_14":72.6,"sma_20":22752.5,"sma_60":21238.0,"sma_120":23933.17},{"date":"2025-01-08","open":25000,"high":25700,"low":24600,"close":25350,"volume":258620,"rsi_14":69.7,"sma_20":22970.0,"sma_60":21298.83,"sma_120":23887.75},{"date":"2025-01-09","open":25150,"high":25550,"low":24650,"close":24800,"volume":238007,"rsi_14":64.34,"sma_20":23177.5,"sma_60":21369.67,"sma_120":23846.92},{"date":"2025-01-10","open":24700,"high":25700,"low":24650,"close":25450,"volume":226616,"rsi_14":64.34,"sma_20":23397.5,"sma_60":21434.67,"sma_120":23824.42},{"date":"2025-01-13","open":25400,"high":26400,"low":24450,"close":24800,"volume":302938,"rsi_14":60.53,"sma_20":23545.0,"sma_60":21493.0,"sma_120":23794.0},{"date":"2025-01-14","open":24850,"high":25400,"low":24550,"close":25050,"volume":331344,"rsi_14":65.1,"sma_20":23732.5,"sma_60":21563.0,"sma_120":23774.0},{"date":"2025-01-15","open":27550,"high":27550,"low":22750,"close":24150,"volume":1361863,"rsi_14":65.54,"sma_20":23840.0,"sma_60":21616.33,"sma_120":23743.58},{"date":"2025-01-16","open":24350,"high":26100,"low":23950,"close":25700,"volume":444876,"rsi_14":73.99,"sma_20":23987.5,"sma_60":21685.5,"sma_120":23724.83},{"date":"2025-01-17","open":25700,"high":26150,"low":25200,"close":26100,"volume":273527,"rsi_14":73.21,"sma_20":24155.0,"sma_60":21773.83,"sma_120":23716.92},{"date":"2025-01-20","open":26100,"high":26500,"low":25550,"close":25700,"volume":217193,"rsi_14":64.19,"sma_20":24270.0,"sma_60":21863.83,"sma_120":23710.25},{"date":"2025-01-21","open":25650,"high":26400,"low":25400,"close":26300,"volume":325723,"rsi_14":64.67,"sma_20":24425.0,"sma_60":21978.17,"sma_120":23707.75},{"date":"2025-01-22","open":26050,"high":26500,"low":25900,"close":26000,"volume":194314,"rsi_14":63.4,"sma_20":24585.0,"sma_60":22086.67,"sma_120":23709.0},{"date":"2025-01-23","open":25900,"high":26300,"low":25750,"close":26250,"volume":133154,"rsi_14":61.11,"sma_20":24805.0,"sma_60":22188.33,"sma_120":23719.0},{"date":"2025-01-24","open":25800,"high":26100,"low":24100,"close":25700,"volume":275039,"rsi_14":54.11,"sma_20":25012.5,"sma_60":22289.83,"sma_120":23729.0},{"date":"2025-01-31","open":25500,"high":26850,"low":25350,"close":26000,"volume":304051,"rsi_14":54.73,"sma_20":25202.5,"sma_60":22401.67,"sma_120":23746.5},{"date":"2025-02-03","open":25900,"high":26500,"low":25350,"close":25900,"volume":213438,"rsi_14":53.69,"sma_20":25317.5,"sma_60":22507.67,"sma_120":23759.83},{"date":"2025-02-04","open":25950,"high":26450,"low":25800,"close":26050,"volume":216478,"rsi_14":58.87,"sma_20":25415.0,"sma_60":22626.67,"sma_120":23769.0},{"date":"2025-02-05","open":26100,"high":26200,"low":25600,"close":25800,"volume":162915,"rsi_14":52.63,"sma_20":25507.5,"sma_60":22732.0,"sma_120":23764.83},{"date":"2025-02-06","open":26100,"high":26100,"low":24750,"close":24950,"volume":283942,"rsi_14":51.09,"sma_20":25522.5,"sma_60":22833.67,"sma_120":23755.25},{"date":"2025-02-07","open":24700,"high":25400,"low":24350,"close":25200,"volume":211896,"rsi_14":51.09,"sma_20":25527.5,"sma_60":22950.0,"sma_120":23757.75},{"date":"2025-02-10","open":25400,"high":25450,"low":24450,"close":24600,"volume":152435,"rsi_14":53.44,"sma_20":25492.5,"sma_60":23059.67,"sma_120":23744.0},{"date":"2025-02-11","open":24600,"high":24850,"low":24300,"close":24450,"volume":133443,"rsi_14":37.86,"sma_20":25447.5,"sma_60":23166.33,"sma_120":23724.0},{"date":"2025-02-12","open":24750,"high":24850,"low":24200,"close":24250,"volume":148468,"rsi_14":31.31,"sma_20":25420.0,"sma_60":23276.33,"sma_120":23708.17},{"date":"2025-02-13","open":24250,"high":24350,"low":23700,"close":23900,"volume":170555,"rsi_14":31.63,"sma_20":25342.5,"sma_60":23383.17,"sma_120":23683.17},{"date":"2025-02-14","open":23750,"high":27900,"low":23750,"close":27100,"volume":1991941,"rsi_14":55.33,"sma_20":25457.5,"sma_60":23548.33,"sma_120":23684.0},{"date":"2025-02-17","open":27500,"high":28800,"low":26800,"close":28200,"volume":825700,"rsi_14":63.25,"sma_20":25615.0,"sma_60":23732.5,"sma_120":23690.67},{"date":"2025-02-18","open":28350,"high":29250,"low":28050,"close":28900,"volume":666222,"rsi_14":65.14,"sma_20":25852.5,"sma_60":23922.5,"sma_120":23706.92},{"date":"2025-02-19","open":28950,"high":29100,"low":28000,"close":28900,"volume":389149,"rsi_14":69.51,"sma_20":26012.5,"sma_60":24025.0,"sma_120":23715.25},{"date":"2025-02-20","open":28800,"high":29150,"low":27150,"close":28100,"volume":451306,"rsi_14":62.07,"sma_20":26112.5,"sma_60":24127.5,"sma_120":23720.67},{"date":"2025-02-21","open":28100,"high":28500,"low":26850,"close":27150,"volume":354255,"rsi_14":56.54,"sma_20":26185.0,"sma_60":24221.67,"sma_120":23713.58},{"date":"2025-02-24","open":26300,"high":28800,"low":26300,"close":28500,"volume":597212,"rsi_14":61.4,"sma_20":26295.0,"sma_60":24333.33,"sma_120":23733.17},{"date":"2025-02-25","open":27850,"high":28350,"low":27500,"close":27850,"volume":349104,"rsi_14":59.19,"sma_20":26387.5,"sma_60":24402.5,"sma_120":23750.25},{"date":"2025-02-26","open":27950,"high":28000,"low":26900,"close":26900,"volume":277548,"rsi_14":58.67,"sma_20":26420.0,"sma_60":24449.17,"sma_120":23752.33},{"date":"2025-02-27","open":27250,"high":33250,"low":27150,"close":31550,"volume":4819503,"rsi_14":70.29,"sma_20":26712.5,"sma_60":24585.0,"sma_120":23795.25},{"date":"2025-02-28","open":31300,"high":31750,"low":30300,"close":30750,"volume":921311,"rsi_14":69.4,"sma_20":26950.0,"sma_60":24715.83,"sma_120":23835.67},{"date":"2025-03-04","open":30750,"high":31350,"low":29600,"close":30800,"volume":768091,"rsi_14":70.16,"sma_20":27195.0,"sma_60":24854.17,"sma_120":23878.58},{"date":"2025-03-05","open":31050,"high":31600,"low":29650,"close":29950,"volume":659834,"rsi_14":67.38,"sma_20":27390.0,"sma_60":24982.5,"sma_120":23914.0},{"date":"2025-03-06","open":29950,"high":30550,"low":28300,"close":29150,"volume":590270,"rsi_14":65.58,"sma_20":27557.5,"sma_60":25104.17,"sma_120":23929.83},{"date":"2025-03-07","open":28650,"high":29750,"low":28450,"close":29250,"volume":403365,"rsi_14":57.82,"sma_20":27772.5,"sma_60":25225.83,"sma_120":23944.0},{"date":"2025-03-10","open":29250,"high":29250,"low":20500,"close":26650,"volume":1294154,"rsi_14":44.92,"sma_20":27845.0,"sma_60":25313.33,"sma_120":23942.75},{"date":"2025-03-11","open":26300,"high":28500,"low":26000,"close":26900,"volume":493257,"rsi_14":43.24,"sma_20":27960.0,"sma_60":25401.67,"sma_120":23945.67},{"date":"2025-03-12","open":27450,"high":27750,"low":26600,"close":27000,"volume":299046,"rsi_14":43.62,"sma_20":28087.5,"sma_60":25501.67,"sma_120":23946.92},{"date":"2025-03-13","open":27200,"high":27500,"low":24750,"close":25150,"volume":730790,"rsi_14":40.75,"sma_20":28132.5,"sma_60":25576.67,"sma_120":23937.75},{"date":"2025-03-14","open":25450,"high":26300,"low":24200,"close":24700,"volume":660699,"rsi_14":42.07,"sma_20":28172.5,"sma_60":25637.5,"sma_120":23911.08},{"date":"2025-03-17","open":25250,"high":28350,"low":25000,"close":26950,"volume":1211754,"rsi_14":45.26,"sma_20":28165.0,"sma_60":25722.5,"sma_120":23913.58},{"date":"2025-03-18","open":27500,"high":27800,"low":26750,"close":27600,"volume":569193,"rsi_14":49.24,"sma_20":28135.0,"sma_60":25827.5,"sma_120":23919.42},{"date":"2025-03-19","open":27150,"high":27550,"low":25050,"close":25850,"volume":1065907,"rsi_14":46.94,"sma_20":27982.5,"sma_60":25891.67,"sma_120":23907.33},{"date":"2025-03-20","open":25100,"high":28850,"low":24400,"close":24400,"volume":1924235,"rsi_14":24.37,"sma_20":27757.5,"sma_60":25919.17,"sma_120":23877.33},{"date":"2025-03-21","open":17100,"high":18880,"low":17100,"close":17100,"volume":5275977,"rsi_14":16.63,"sma_20":27207.5,"sma_60":25825.0,"sma_120":23794.42},{"date":"2025-03-24","open":18490,"high":21350,"low":18100,"close":21250,"volume":4823481,"rsi_14":30.55,"sma_20":26912.5,"sma_60":25789.17,"sma_120":23741.08},{"date":"2025-03-25","open":22550,"high":22850,"low":20800,"close":21250,"volume":2199609,"rsi_14":31.65,"sma_20":26550.0,"sma_60":25756.67,"sma_120":23688.58},{"date":"2025-03-26","open":21000,"high":21700,"low":20600,"close":21450,"volume":676504,"rsi_14":33.33,"sma_20":26230.0,"sma_60":25734.17,"sma_120":23637.33},{"date":"2025-03-27","open":21300,"high":22450,"low":21200,"close":22000,"volume":1000055,"rsi_14":34.61,"sma_20":25985.0,"sma_60":25736.67,"sma_120":23597.33},{"date":"2025-03-28","open":22550,"high":22550,"low":21050,"close":21250,"volume":554474,"rsi_14":37.56,"sma_20":25470.0,"sma_60":25731.67,"sma_120":23552.75},{"date":"2025-03-31","open":20550,"high":20750,"low":20000,"close":20100,"volume":337896,"rsi_14":34.96,"sma_20":24937.5,"sma_60":25696.67,"sma_120":23502.75},{"date":"2025-04-01","open":20650,"high":20900,"low":20400,"close":20750,"volume":144077,"rsi_14":36.5,"sma_20":24435.0,"sma_60":25649.17,"sma_120":23458.17},{"date":"2025-04-02","open":21000,"high":21050,"low":19930,"close":20050,"volume":311267,"rsi_14":38.41,"sma_20":23940.0,"sma_60":25581.67,"sma_120":23411.92},{"date":"2025-04-03","open":19640,"high":20450,"low":19450,"close":20100,"volume":130611,"rsi_14":39.35,"sma_20":23487.5,"sma_60":25517.5,"sma_120":23366.08},{"date":"2025-04-04","open":19990,"high":20550,"low":19780,"close":20250,"volume":286841,"rsi_14":32.82,"sma_20":23037.5,"sma_60":25444.17,"sma_120":23323.58},{"date":"2025-04-07","open":19980,"high":20100,"low":19000,"close":19270,"volume":244267,"rsi_14":29.0,"sma_20":22668.5,"sma_60":25347.0,"sma_120":23282.08},{"date":"2025-04-08","open":19400,"high":20300,"low":19200,"close":19360,"volume":119336,"rsi_14":32.14,"sma_20":22291.5,"sma_60":25248.0,"sma_120":23243.0},{"date":"2025-04-09","open":18800,"high":19190,"low":18020,"close":18250,"volume":294791,"rsi_14":32.75,"sma_20":21854.0,"sma_60":25129.67,"sma_120":23214.25},{"date":"2025-04-10","open":19150,"high":19150,"low":17920,"close":18290,"volume":229763,"rsi_14":55.63,"sma_20":21511.0,"sma_60":25021.17,"sma_120":23195.42},{"date":"2025-04-11","open":17980,"high":18650,"low":17910,"close":18650,"volume":217490,"rsi_14":30.83,"sma_20":21208.5,"sma_60":24907.83,"sma_120":23171.25},{"date":"2025-04-14","open":18120,"high":18830,"low":18000,"close":18670,"volume":308382,"rsi_14":31.03,"sma_20":20794.5,"sma_60":24805.67,"sma_120":23149.33},{"date":"2025-04-15","open":18870,"high":19590,"low":18740,"close":19320,"volume":276182,"rsi_14":35.31,"sma_20":20380.5,"sma_60":24710.17,"sma_120":23136.58},{"date":"2025-04-16","open":19370,"high":19410,"low":19130,"close":19210,"volume":254333,"rsi_14":29.52,"sma_20":20048.5,"sma_60":24627.83,"sma_120":23122.08},{"date":"2025-04-17","open":19360,"high":20550,"low":19320,"close":19980,"volume":215990,"rsi_14":40.7,"sma_20":19827.5,"sma_60":24532.5,"sma_120":23109.0},{"date":"2025-04-18","open":20350,"high":20350,"low":19330,"close":19560,"volume":165092,"rsi_14":45.57,"sma_20":19950.5,"sma_60":24423.5,"sma_120":23098.67},{"date":"2025-04-21","open":19510,"high":19510,"low":19060,"close":19120,"volume":113930,"rsi_14":36.16,"sma_20":19844.0,"sma_60":24313.83,"sma_120":23088.83},{"date":"2025-04-22","open":18920,"high":19200,"low":18900,"close":19140,"volume":123951,"rsi_14":41.27,"sma_20":19738.5,"sma_60":24194.5,"sma_120":23086.33},{"date":"2025-04-23","open":19350,"high":19860,"low":18100,"close":19740,"volume":173264,"rsi_14":46.88,"sma_20":19653.0,"sma_60":24090.17,"sma_120":23088.42},{"date":"2025-04-24","open":19780,"high":19790,"low":19250,"close":19400,"volume":96966,"rsi_14":42.86,"sma_20":19523.0,"sma_60":23976.0,"sma_120":23082.17},{"date":"2025-04-25","open":19410,"high":19800,"low":19300,"close":19520,"volume":102617,"rsi_14":52.46,"sma_20":19436.5,"sma_60":23873.0,"sma_120":23081.42},{"date":"2025-04-28","open":19350,"high":19580,"low":19270,"close":19330,"volume":87625,"rsi_14":49.71,"sma_20":19398.0,"sma_60":23761.83,"sma_120":23081.75},{"date":"2025-04-29","open":19570,"high":19730,"low":19350,"close":19520,"volume":91719,"rsi_14":64.87,"sma_20":19336.5,"sma_60":23655.5,"sma_120":23081.58},{"date":"2025-04-30","open":19700,"high":20300,"low":19660,"close":20000,"volume":154095,"rsi_14":68.15,"sma_20":19334.0,"sma_60":23554.67,"sma_120":23090.67},{"date":"2025-05-02","open":19960,"high":20600,"low":19900,"close":20500,"volume":136448,"rsi_14":69.07,"sma_20":19354.0,"sma_60":23466.33,"sma_120":23099.17},{"date":"2025-05-07","open":20250,"high":20900,"low":19980,"close":20800,"volume":149039,"rsi_14":70.76,"sma_20":19381.5,"sma_60":23397.17,"sma_120":23115.42},{"date":"2025-05-08","open":21000,"high":21150,"low":20150,"close":20300,"volume":108209,"rsi_14":59.84,"sma_20":19433.0,"sma_60":23315.5,"sma_120":23132.75},{"date":"2025-05-09","open":20350,"high":21100,"low":20200,"close":20850,"volume":98249,"rsi_14":65.13,"sma_20":19507.5,"sma_60":23253.0,"sma_120":23156.33},{"date":"2025-05-12","open":20600,"high":20600,"low":20100,"close":20400,"volume":90335,"rsi_14":54.12,"sma_20":19615.0,"sma_60":23185.5,"sma_120":23175.92},{"date":"2025-05-13","open":20400,"high":21000,"low":20250,"close":20500,"volume":91694,"rsi_14":59.83,"sma_20":19725.5,"sma_60":23123.0,"sma_120":23199.67},{"date":"2025-05-14","open":20350,"high":20550,"low":20150,"close":20400,"volume":92540,"rsi_14":64.41,"sma_20":19813.0,"sma_60":23064.67,"sma_120":23223.92},{"date":"2025-05-15","open":20350,"high":20750,"low":20300,"close":20500,"volume":76929,"rsi_14":65.04,"sma_20":19904.5,"sma_60":22954.67,"sma_120":23251.5},{"date":"2025-05-16","open":20400,"high":20450,"low":19890,"close":20000,"volume":113827,"rsi_14":52.94,"sma_20":19938.5,"sma_60":22818.0,"sma_120":23275.25},{"date":"2025-05-19","open":19460,"high":19670,"low":19080,"close":19260,"volume":137890,"rsi_14":48.55,"sma_20":19941.0,"sma_60":22657.33,"sma_120":23289.92},{"date":"2025-05-20","open":19360,"high":19690,"low":18840,"close":18850,"volume":100026,"rsi_14":43.44,"sma_20":19884.5,"sma_60":22489.83,"sma_120":23257.42},{"date":"2025-05-21","open":19180,"high":19310,"low":18830,"close":19130,"volume":92063,"rsi_14":48.08,"sma_20":19863.0,"sma_60":22340.33,"sma_120":23233.92},{"date":"2025-05-22","open":19250,"high":19840,"low":19170,"close":19430,"volume":105422,"rsi_14":49.15,"sma_20":19878.5,"sma_60":22211.67,"sma_120":23216.67},{"date":"2025-05-23","open":19310,"high":19580,"low":19000,"close":19520,"volume":67311,"rsi_14":45.12,"sma_20":19897.5,"sma_60":22062.0,"sma_120":23197.67},{"date":"2025-05-26","open":19310,"high":20000,"low":19010,"close":19050,"volume":100562,"rsi_14":35.17,"sma_20":19863.0,"sma_60":21915.33,"sma_120":23158.92},{"date":"2025-05-27","open":19060,"high":19340,"low":18720,"close":19240,"volume":84314,"rsi_14":33.68,"sma_20":19855.0,"sma_60":21787.67,"sma_120":23118.42},{"date":"2025-05-28","open":19240,"high":20550,"low":19240,"close":19630,"volume":221772,"rsi_14":42.83,"sma_20":19860.5,"sma_60":21589.0,"sma_120":23087.0},{"date":"2025-05-29","open":19870,"high":20400,"low":19770,"close":19810,"volume":128124,"rsi_14":37.91,"sma_20":19884.5,"sma_60":21406.67,"sma_120":23061.25},{"date":"2025-05-30","open":19760,"high":19810,"low":19190,"close":19450,"volume":126693,"rsi_14":38.72,"sma_20":19881.0,"sma_60":21217.5,"sma_120":23035.83},{"date":"2025-06-02","open":19230,"high":19400,"low":19020,"close":19040,"volume":79761,"rsi_14":33.85,"sma_20":19833.0,"sma_60":21035.67,"sma_120":23009.08},{"date":"2025-06-04","open":18220,"high":19220,"low":18200,"close":18790,"volume":145082,"rsi_14":32.76,"sma_20":19747.5,"sma_60":20863.0,"sma_120":22983.58},{"date":"2025-06-05","open":18800,"high":19100,"low":18730,"close":19000,"volume":96061,"rsi_14":34.31,"sma_20":19657.5,"sma_60":20692.17,"sma_120":22959.0},{"date":"2025-06-09","open":18790,"high":18790,"low":18200,"close":18560,"volume":156386,"rsi_14":34.75,"sma_20":19570.5,"sma_60":20557.33,"sma_120":22935.33},{"date":"2025-06-10","open":18600,"high":19250,"low":18400,"close":18980,"volume":115168,"rsi_14":46.82,"sma_20":19477.0,"sma_60":20425.33,"sma_120":22913.5},{"date":"2025-06-11","open":19020,"high":19200,"low":18870,"close":19160,"volume":84127,"rsi_14":53.72,"sma_20":19415.0,"sma_60":20294.67,"sma_120":22898.17},{"date":"2025-06-12","open":19140,"high":19350,"low":18700,"close":19210,"volume":110308,"rsi_14":51.02,"sma_20":19350.5,"sma_60":20195.67,"sma_120":22886.17},{"date":"2025-06-13","open":19200,"high":19300,"low":18670,"close":19100,"volume":168326,"rsi_14":45.6,"sma_20":19285.5,"sma_60":20102.33,"sma_120":22869.92},{"date":"2025-06-16","open":18800,"high":18870,"low":18200,"close":18580,"volume":197011,"rsi_14":38.76,"sma_20":19189.5,"sma_60":19962.83,"sma_120":22842.67},{"date":"2025-06-17","open":18580,"high":18750,"low":18350,"close":18390,"volume":109851,"rsi_14":41.54,"sma_20":19109.0,"sma_60":19809.33,"sma_120":22818.42},{"date":"2025-06-18","open":18370,"high":18400,"low":18010,"close":18330,"volume":172685,"rsi_14":37.93,"sma_20":19062.5,"sma_60":19684.0,"sma_120":22787.83},{"date":"2025-06-19","open":18150,"high":20700,"low":17550,"close":19150,"volume":680835,"rsi_14":44.29,"sma_20":19077.5,"sma_60":19596.5,"sma_120":22757.83},{"date":"2025-06-20","open":18860,"high":19380,"low":18710,"close":19030,"volume":202737,"rsi_14":40.58,"sma_20":19072.5,"sma_60":19628.67,"sma_120":22726.83},{"date":"2025-06-23","open":18600,"high":18710,"low":18360,"close":18440,"volume":134873,"rsi_14":38.44,"sma_20":19023.0,"sma_60":19581.83,"sma_120":22685.5},{"date":"2025-06-24","open":16850,"high":18200,"low":16850,"close":17510,"volume":349349,"rsi_14":34.36,"sma_20":18922.5,"sma_60":19519.5,"sma_120":22638.08},{"date":"2025-06-25","open":17580,"high":17650,"low":16600,"close":17260,"volume":150575,"rsi_14":34.36,"sma_20":18833.0,"sma_60":19449.67,"sma_120":22591.92},{"date":"2025-06-26","open":17210,"high":17250,"low":16680,"close":16840,"volume":137288,"rsi_14":28.82,"sma_20":18713.0,"sma_60":19363.67,"sma_120":22550.17},{"date":"2025-06-27","open":16840,"high":17200,"low":16690,"close":16860,"volume":104652,"rsi_14":31.84,"sma_20":18574.5,"sma_60":19290.5,"sma_120":22511.08},{"date":"2025-06-30","open":17000,"high":17390,"low":16840,"close":17210,"volume":94814,"rsi_14":30.8,"sma_20":18444.5,"sma_60":19242.33,"sma_120":22469.5},{"date":"2025-07-01","open":17060,"high":17550,"low":17060,"close":17420,"volume":86639,"rsi_14":31.25,"sma_20":18343.0,"sma_60":19186.83,"sma_120":22418.0},{"date":"2025-07-02","open":17490,"high":17490,"low":17130,"close":17450,"volume":50346,"rsi_14":30.95,"sma_20":18263.5,"sma_60":19143.5,"sma_120":22362.58},{"date":"2025-07-03","open":17400,"high":17450,"low":17140,"close":17430,"volume":87640,"rsi_14":31.57,"sma_20":18195.5,"sma_60":19099.0,"sma_120":22308.25},{"date":"2025-07-04","open":17570,"high":17640,"low":17240,"close":17370,"volume":70297,"rsi_14":35.14,"sma_20":18114.0,"sma_60":19051.0,"sma_120":22247.58},{"date":"2025-07-07","open":17370,"high":17770,"low":17240,"close":17290,"volume":60919,"rsi_14":36.11,"sma_20":18050.5,"sma_60":19018.0,"sma_120":22182.5},{"date":"2025-07-08","open":17350,"high":17440,"low":17140,"close":17340,"volume":68221,"rsi_14":37.47,"sma_20":17968.5,"sma_60":18984.33,"sma_120":22116.17},{"date":"2025-07-09","open":17250,"high":17670,"low":17230,"close":17470,"volume":80628,"rsi_14":24.23,"sma_20":17884.0,"sma_60":18971.33,"sma_120":22050.5},{"date":"2025-07-10","open":17510,"high":18290,"low":17200,"close":17680,"volume":160498,"rsi_14":29.85,"sma_20":17807.5,"sma_60":18961.17,"sma_120":21991.17},{"date":"2025-07-11","open":17780,"high":18480,"low":17750,"close":18060,"volume":157226,"rsi_14":43.95,"sma_20":17755.5,"sma_60":18951.33,"sma_120":21929.58},{"date":"2025-07-14","open":18720,"high":18800,"low":18320,"close":18360,"volume":119888,"rsi_14":66.93,"sma_20":17744.5,"sma_60":18946.17,"sma_120":21875.92},{"date":"2025-07-15","open":18350,"high":18750,"low":18000,"close":18410,"volume":79944,"rsi_14":74.89,"sma_20":17745.5,"sma_60":18931.0,"sma_120":21820.58},{"date":"2025-07-16","open":18360,"high":18380,"low":18050,"close":18360,"volume":57253,"rsi_14":89.18,"sma_20":17747.0,"sma_60":18916.83,"sma_120":21772.33},{"date":"2025-07-17","open":18450,"high":19030,"low":18280,"close":18740,"volume":151791,"rsi_14":90.87,"sma_20":17726.5,"sma_60":18896.17,"sma_120":21714.33},{"date":"2025-07-18","open":18880,"high":18880,"low":18250,"close":18360,"volume":111158,"rsi_14":74.68,"sma_20":17693.0,"sma_60":18876.17,"sma_120":21649.83},{"date":"2025-07-21","open":18120,"high":18500,"low":17120,"close":17530,"volume":224543,"rsi_14":51.86,"sma_20":17647.5,"sma_60":18849.67,"sma_120":21581.75},{"date":"2025-07-22","open":17450,"high":17820,"low":17210,"close":17300,"volume":99666,"rsi_14":47.62,"sma_20":17637.0,"sma_60":18819.0,"sma_120":21506.75},{"date":"2025-07-23","open":17300,"high":17600,"low":17190,"close":17480,"volume":61163,"rsi_14":50.76,"sma_20":17648.0,"sma_60":18781.33,"sma_120":21435.75},{"date":"2025-07-24","open":17500,"high":17640,"low":16900,"close":17210,"volume":100520,"rsi_14":47.73,"sma_20":17666.5,"sma_60":18744.83,"sma_120":21360.42},{"date":"2025-07-25","open":17130,"high":17390,"low":17130,"close":17220,"volume":38760,"rsi_14":48.99,"sma_20":17684.5,"sma_60":18706.5,"sma_120":21289.75},{"date":"2025-07-28","open":17200,"high":17230,"low":16800,"close":17050,"volume":65947,"rsi_14":45.94,"sma_20":17676.5,"sma_60":18668.5,"sma_120":21215.17},{"date":"2025-07-29","open":16920,"high":16920,"low":16630,"close":16720,"volume":88089,"rsi_14":40.05,"sma_20":17641.5,"sma_60":18621.83,"sma_120":21138.67},{"date":"2025-07-30","open":16600,"high":16660,"low":15500,"close":16460,"volume":95433,"rsi_14":34.03,"sma_20":17592.0,"sma_60":18562.83,"sma_120":21058.75},{"date":"2025-07-31","open":16730,"high":16730,"low":16040,"close":16150,"volume":141702,"rsi_14":24.53,"sma_20":17528.0,"sma_60":18490.33,"sma_120":20978.33},{"date":"2025-08-01","open":16000,"high":16100,"low":15680,"close":15800,"volume":106074,"rsi_14":16.32,"sma_20":17449.5,"sma_60":18407.0,"sma_120":20902.08},{"date":"2025-08-04","open":15700,"high":16250,"low":15300,"close":16190,"volume":56564,"rsi_14":23.19,"sma_20":17394.5,"sma_60":18338.5,"sma_120":20827.0},{"date":"2025-08-05","open":16200,"high":16280,"low":15910,"close":16040,"volume":58149,"rsi_14":22.64,"sma_20":17329.5,"sma_60":18258.33,"sma_120":20755.67},{"date":"2025-08-06","open":15950,"high":16040,"low":15740,"close":15880,"volume":69716,"rsi_14":14.43,"sma_20":17250.0,"sma_60":18183.0,"sma_120":20684.25},{"date":"2025-08-07","open":15820,"high":15850,"low":15380,"close":15450,"volume":113357,"rsi_14":14.25,"sma_20":17138.5,"sma_60":18098.83,"sma_120":20610.92},{"date":"2025-08-08","open":15250,"high":15770,"low":15020,"close":15050,"volume":161586,"rsi_14":15.93,"sma_20":16988.0,"sma_60":18009.67,"sma_120":20537.17},{"date":"2025-08-11","open":14750,"high":15000,"low":14230,"close":14440,"volume":223292,"rsi_14":14.43,"sma_20":16792.0,"sma_60":17908.67,"sma_120":20431.67},{"date":"2025-08-12","open":14880,"high":15270,"low":14700,"close":14740,"volume":140123,"rsi_14":16.91,"sma_20":16608.5,"sma_60":17821.0,"sma_120":20319.5},{"date":"2025-08-13","open":15010,"high":15110,"low":14650,"close":14960,"volume":81807,"rsi_14":22.49,"sma_20":16438.5,"sma_60":17749.33,"sma_120":20203.33},{"date":"2025-08-14","open":15250,"high":15450,"low":14900,"close":15130,"volume":88717,"rsi_14":25.41,"sma_20":16258.0,"sma_60":17687.33,"sma_120":20088.58},{"date":"2025-08-18","open":14750,"high":14900,"low":13910,"close":14480,"volume":126289,"rsi_14":22.83,"sma_20":16064.0,"sma_60":17609.83,"sma_120":19975.08},{"date":"2025-08-19","open":14300,"high":14600,"low":13900,"close":14180,"volume":94996,"rsi_14":22.98,"sma_20":15896.5,"sma_60":17522.33,"sma_120":19867.0},{"date":"2025-08-20","open":13900,"high":14050,"low":13600,"close":14040,"volume":119848,"rsi_14":23.58,"sma_20":15733.5,"sma_60":17431.0,"sma_120":19746.5},{"date":"2025-08-21","open":14280,"high":14620,"low":13800,"close":14420,"volume":113459,"rsi_14":31.4,"sma_20":15580.5,"sma_60":17353.83,"sma_120":19634.58},{"date":"2025-08-22","open":14410,"high":14640,"low":13290,"close":13590,"volume":209591,"rsi_14":28.46,"sma_20":15399.5,"sma_60":17259.67,"sma_120":19523.67},{"date":"2025-08-25","open":13700,"high":14080,"low":13500,"close":13500,"volume":126296,"rsi_14":22.15,"sma_20":15213.5,"sma_60":17157.5,"sma_120":19373.25},{"date":"2025-08-26","open":13470,"high":13880,"low":13310,"close":13590,"volume":110696,"rsi_14":24.32,"sma_20":15040.5,"sma_60":17053.83,"sma_120":19230.25},{"date":"2025-08-27","open":13690,"high":13810,"low":13350,"close":13570,"volume":97766,"rsi_14":25.05,"sma_20":14883.0,"sma_60":16955.83,"sma_120":19086.67},{"date":"2025-08-28","open":13520,"high":13820,"low":13500,"close":13650,"volume":82115,"rsi_14":28.97,"sma_20":14742.5,"sma_60":16866.0,"sma_120":18950.83},{"date":"2025-08-29","open":13770,"high":13970,"low":13500,"close":13600,"volume":80514,"rsi_14":31.55,"sma_20":14615.0,"sma_60":16779.5,"sma_120":18821.25},{"date":"2025-09-01","open":13640,"high":14590,"low":13210,"close":13750,"volume":201254,"rsi_14":40.06,"sma_20":14512.5,"sma_60":16692.0,"sma_120":18692.08},{"date":"2025-09-02","open":13860,"high":14050,"low":13400,"close":14040,"volume":97017,"rsi_14":39.88,"sma_20":14405.0,"sma_60":16616.67,"sma_120":18587.0},{"date":"2025-09-03","open":13930,"high":14320,"low":13910,"close":13930,"volume":92630,"rsi_14":34.63,"sma_20":14299.5,"sma_60":16532.5,"sma_120":18478.92},{"date":"2025-09-04","open":13750,"high":14150,"low":13750,"close":13960,"volume":63536,"rsi_14":31.78,"sma_20":14203.5,"sma_60":16445.83,"sma_120":18370.25},{"date":"2025-09-05","open":13960,"high":15600,"low":13960,"close":14800,"volume":467812,"rsi_14":54.71,"sma_20":14171.0,"sma_60":16372.33,"sma_120":18284.0},{"date":"2025-09-08","open":14970,"high":15060,"low":14060,"close":14160,"volume":196466,"rsi_14":49.73,"sma_20":14126.5,"sma_60":16290.0,"sma_120":18196.17},{"date":"2025-09-09","open":14120,"high":14180,"low":13820,"close":13930,"volume":97617,"rsi_14":48.56,"sma_20":14101.0,"sma_60":16212.5,"sma_120":18087.67},{"date":"2025-09-10","open":13930,"high":14230,"low":13750,"close":14150,"volume":79940,"rsi_14":46.32,"sma_20":14071.5,"sma_60":16141.83,"sma_120":17975.58},{"date":"2025-09-11","open":14150,"high":14410,"low":14010,"close":14010,"volume":87186,"rsi_14":57.05,"sma_20":14024.0,"sma_60":16069.83,"sma_120":17876.92},{"date":"2025-09-12","open":14150,"high":14290,"low":13850,"close":14230,"volume":90867,"rsi_14":61.74,"sma_20":13979.0,"sma_60":15987.83,"sma_120":17792.17},{"date":"2025-09-15","open":14240,"high":14280,"low":13880,"close":14280,"volume":115378,"rsi_14":61.24,"sma_20":13969.0,"sma_60":15908.67,"sma_120":17768.67},{"date":"2025-09-16","open":14450,"high":14640,"low":14250,"close":14310,"volume":83021,"rsi_14":62.01,"sma_20":13975.5,"sma_60":15839.83,"sma_120":17710.83},{"date":"2025-09-17","open":14290,"high":14380,"low":14130,"close":14360,"volume":39847,"rsi_14":61.64,"sma_20":13991.5,"sma_60":15787.33,"sma_120":17653.42},{"date":"2025-09-18","open":14241,"high":14667,"low":14202,"close":14380,"volume":84033,"rsi_14":64.67,"sma_20":13997.0,"sma_60":15741.83,"sma_120":17595.75},{"date":"2025-09-19","open":14530,"high":14680,"low":14000,"close":14350,"volume":67546,"rsi_14":59.38,"sma_20":14035.0,"sma_60":15700.33,"sma_120":17532.0},{"date":"2025-09-22","open":14250,"high":14290,"low":14120,"close":14150,"volume":64772,"rsi_14":51.77,"sma_20":14067.5,"sma_60":15655.17,"sma_120":17472.83},{"date":"2025-09-23","open":14150,"high":14190,"low":13900,"close":14140,"volume":63284,"rsi_14":53.49,"sma_20":14095.0,"sma_60":15604.0,"sma_120":17423.17},{"date":"2025-09-24","open":14140,"high":14420,"low":13870,"close":14090,"volume":71163,"rsi_14":52.15,"sma_20":14121.0,"sma_60":15548.5,"sma_120":17367.67},{"date":"2025-09-25","open":14030,"high":14310,"low":14020,"close":14210,"volume":64807,"rsi_14":37.23,"sma_20":14149.0,"sma_60":15494.5,"sma_120":17319.0},{"date":"2025-09-26","open":14050,"high":14070,"low":13840,"close":13910,"volume":72700,"rsi_14":43.65,"sma_20":14164.5,"sma_60":15435.83,"sma_120":17267.42},{"date":"2025-09-29","open":13920,"high":14160,"low":13630,"close":13830,"volume":60220,"rsi_14":47.25,"sma_20":14168.5,"sma_60":15376.83,"sma_120":17213.92},{"date":"2025-09-30","open":13800,"high":13830,"low":13470,"close":13500,"volume":95686,"rsi_14":33.16,"sma_20":14141.5,"sma_60":15313.67,"sma_120":17165.83},{"date":"2025-10-01","open":13580,"high":13590,"low":13400,"close":13450,"volume":44981,"rsi_14":34.78,"sma_20":14117.5,"sma_60":15248.83,"sma_120":17116.58},{"date":"2025-10-02","open":13470,"high":13680,"low":13330,"close":13570,"volume":75826,"rsi_14":31.03,"sma_20":14098.0,"sma_60":15183.83,"sma_120":17077.58},{"date":"2025-10-10","open":13390,"high":13500,"low":13010,"close":13040,"volume":108311,"rsi_14":22.07,"sma_20":14010.0,"sma_60":15106.5,"sma_120":17033.83},{"date":"2025-10-13","open":12810,"high":13980,"low":12500,"close":13510,"volume":161788,"rsi_14":34.96,"sma_20":13977.5,"sma_60":15030.67,"sma_120":16991.0},{"date":"2025-10-14","open":13400,"high":13550,"low":13200,"close":13250,"volume":101428,"rsi_14":30.66,"sma_20":13943.5,"sma_60":14945.5,"sma_120":16945.83},{"date":"2025-10-15","open":13380,"high":13530,"low":13190,"close":13480,"volume":55846,"rsi_14":32.08,"sma_20":13910.0,"sma_60":14863.33,"sma_120":16897.17},{"date":"2025-10-16","open":13490,"high":14170,"low":13480,"close":13880,"volume":105092,"rsi_14":42.54,"sma_20":13903.5,"sma_60":14788.67,"sma_120":16852.75},{"date":"2025-10-17","open":13880,"high":14230,"low":13490,"close":13970,"volume":102129,"rsi_14":47.04,"sma_20":13890.5,"sma_60":14709.17,"sma_120":16802.67},{"date":"2025-10-20","open":14690,"high":14690,"low":13900,"close":14330,"volume":134623,"rsi_14":52.8,"sma_20":13893.0,"sma_60":14642.0,"sma_120":16759.08},{"date":"2025-10-21","open":14750,"high":15890,"low":14600,"close":15090,"volume":676781,"rsi_14":62.2,"sma_20":13932.0,"sma_60":14601.33,"sma_120":16725.5},{"date":"2025-10-22","open":14950,"high":14950,"low":14600,"close":14690,"volume":109911,"rsi_14":55.48,"sma_20":13948.5,"sma_60":14557.83,"sma_120":16688.42},{"date":"2025-10-23","open":14880,"high":14970,"low":14710,"close":14780,"volume":77046,"rsi_14":60.43,"sma_20":13961.0,"sma_60":14512.83,"sma_120":16647.08},{"date":"2025-10-24","open":14760,"high":15350,"low":14720,"close":15260,"volume":143749,"rsi_14":65.65,"sma_20":14006.5,"sma_60":14480.33,"sma_120":16612.58},{"date":"2025-10-27","open":15550,"high":15590,"low":15020,"close":15410,"volume":124073,"rsi_14":71.75,"sma_20":14069.5,"sma_60":14450.17,"sma_120":16578.33},{"date":"2025-10-28","open":15650,"high":15750,"low":15020,"close":15700,"volume":135561,"rsi_14":74.3,"sma_20":14147.5,"sma_60":14427.67,"sma_120":16548.08},{"date":"2025-10-29","open":15930,"high":16260,"low":15380,"close":15550,"volume":186626,"rsi_14":71.24,"sma_20":14220.5,"sma_60":14408.17,"sma_120":16515.0},{"date":"2025-10-30","open":15530,"high":16380,"low":15390,"close":15590,"volume":263547,"rsi_14":80.58,"sma_20":14289.5,"sma_60":14393.67,"sma_120":16478.25},{"date":"2025-10-31","open":15640,"high":15900,"low":15350,"close":15370,"volume":115797,"rsi_14":73.72,"sma_20":14362.5,"sma_60":14380.67,"sma_120":16435.5},{"date":"2025-11-03","open":15470,"high":15470,"low":14750,"close":14750,"volume":137064,"rsi_14":67.52,"sma_20":14408.5,"sma_60":14363.17,"sma_120":16385.08},{"date":"2025-11-04","open":18850,"high":19100,"low":17000,"close":17160,"volume":2529537,"rsi_14":78.48,"sma_20":14591.5,"sma_60":14379.33,"sma_120":16358.92},{"date":"2025-11-05","open":19040,"high":19370,"low":17420,"close":18110,"volume":1420197,"rsi_14":80.17,"sma_20":14824.5,"sma_60":14413.83,"sma_120":16336.08},{"date":"2025-11-06","open":18200,"high":18260,"low":17130,"close":17200,"volume":381585,"rsi_14":70.63,"sma_20":15006.0,"sma_60":14435.83,"sma_120":16309.42},{"date":"2025-11-07","open":16530,"high":17110,"low":16000,"close":16640,"volume":200461,"rsi_14":64.38,"sma_20":15186.0,"sma_60":14455.67,"sma_120":16277.25},{"date":"2025-11-10","open":17650,"high":17700,"low":17100,"close":17140,"volume":165767,"rsi_14":63.19,"sma_20":15367.5,"sma_60":14490.5,"sma_120":16250.08},{"date":"2025-11-11","open":17180,"high":17400,"low":16670,"close":17070,"volume":171003,"rsi_14":65.99,"sma_20":15558.5,"sma_60":14534.33,"sma_120":16221.5},{"date":"2025-11-12","open":17120,"high":17380,"low":16950,"close":17160,"volume":182585,"rsi_14":65.99,"sma_20":15742.5,"sma_60":14574.67,"sma_120":16197.83},{"date":"2025-11-13","open":17250,"high":17370,"low":16730,"close":17130,"volume":159938,"rsi_14":63.38,"sma_20":15905.0,"sma_60":14610.83,"sma_120":16180.08},{"date":"2025-11-14","open":16920,"high":17350,"low":16620,"close":16620,"volume":148796,"rsi_14":58.23,"sma_20":16037.5,"sma_60":14635.67,"sma_120":16161.5},{"date":"2025-11-17","open":16950,"high":16950,"low":16210,"close":16520,"volume":120589,"rsi_14":55.73,"sma_20":16147.0,"sma_60":14669.67,"sma_120":16139.75},{"date":"2025-11-18","open":16350,"high":16420,"low":15800,"close":15800,"volume":123568,"rsi_14":51.62,"sma_20":16182.5,"sma_60":14696.67,"sma_120":16109.5},{"date":"2025-11-19","open":15610,"high":15670,"low":15110,"close":15280,"volume":121961,"rsi_14":48.11,"sma_20":16212.0,"sma_60":14717.33,"sma_120":16074.17},{"date":"2025-11-20","open":15400,"high":15600,"low":15140,"close":15180,"volume":83726,"rsi_14":48.83,"sma_20":16232.0,"sma_60":14730.0,"sma_120":16041.92},{"date":"2025-11-21","open":14790,"high":14880,"low":14560,"close":14610,"volume":102112,"rsi_14":49.13,"sma_20":16199.5,"sma_60":14747.0,"sma_120":16003.33},{"date":"2025-11-24","open":14700,"high":14950,"low":14300,"close":14300,"volume":804065,"rsi_14":25.93,"sma_20":16144.0,"sma_60":14760.33,"sma_120":15958.92},{"date":"2025-11-25","open":14510,"high":14870,"low":14250,"close":14670,"volume":81357,"rsi_14":17.91,"sma_20":16092.5,"sma_60":14778.33,"sma_120":15916.08},{"date":"2025-11-26","open":14870,"high":15480,"low":14830,"close":15220,"volume":72816,"rsi_14":30.2,"sma_20":16076.0,"sma_60":14805.83,"sma_120":15880.83},{"date":"2025-11-27","open":15340,"high":15400,"low":15110,"close":15200,"volume":45439,"rsi_14":33.86,"sma_20":16056.5,"sma_60":14831.67,"sma_120":15848.83},{"date":"2025-11-28","open":15300,"high":15570,"low":15210,"close":15390,"volume":77528,"rsi_14":28.92,"sma_20":16057.5,"sma_60":14861.5,"sma_120":15820.5},{"date":"2025-12-01","open":15950,"high":16230,"low":15800,"close":16010,"volume":127863,"rsi_14":38.72,"sma_20":16120.5,"sma_60":14899.17,"sma_120":15795.58},{"date":"2025-12-02","open":16400,"high":16620,"low":16110,"close":16500,"volume":150926,"rsi_14":43.53,"sma_20":16087.5,"sma_60":14940.17,"sma_120":15778.42},{"date":"2025-12-03","open":16150,"high":16260,"low":15850,"close":15920,"volume":127234,"rsi_14":39.29,"sma_20":15978.0,"sma_60":14973.33,"sma_120":15752.92},{"date":"2025-12-04","open":16000,"high":16000,"low":15550,"close":15590,"volume":96414,"rsi_14":40.59,"sma_20":15897.5,"sma_60":15000.5,"sma_120":15723.17},{"date":"2025-12-05","open":15600,"high":15920,"low":15450,"close":15770,"volume":75866,"rsi_14":43.24,"sma_20":15854.0,"sma_60":15016.67,"sma_120":15694.5},{"date":"2025-12-08","open":15980,"high":16060,"low":15680,"close":16060,"volume":96744,"rsi_14":52.54,"sma_20":15800.0,"sma_60":15048.33,"sma_120":15669.17},{"date":"2025-12-09","open":16050,"high":16210,"low":15800,"close":16130,"volume":62127,"rsi_14":59.1,"sma_20":15753.0,"sma_60":15085.0,"sma_120":15648.75},{"date":"2025-12-10","open":16010,"high":16100,"low":15890,"close":16000,"volume":40871,"rsi_14":58.72,"sma_20":15695.0,"sma_60":15115.83,"sma_120":15628.83},{"date":"2025-12-11","open":16050,"high":16100,"low":15810,"close":15920,"volume":57271,"rsi_14":65.56,"sma_20":15634.5,"sma_60":15147.67,"sma_120":15608.75},{"date":"2025-12-12","open":15920,"high":16050,"low":15540,"close":15700,"volume":157985,"rsi_14":66.99,"sma_20":15588.5,"sma_60":15172.17,"sma_120":15580.0},{"date":"2025-12-15","open":15490,"high":15820,"low":15260,"close":15260,"volume":172528,"rsi_14":57.04,"sma_20":15525.5,"sma_60":15188.5,"sma_120":15548.58},{"date":"2025-12-16","open":15350,"high":15370,"low":14800,"close":14850,"volume":170893,"rsi_14":45.43,"sma_20":15478.0,"sma_60":15197.5,"sma_120":15518.67},{"date":"2025-12-17","open":15000,"high":15030,"low":14760,"close":14900,"volume":54614,"rsi_14":46.32,"sma_20":15459.0,"sma_60":15206.5,"sma_120":15496.92},{"date":"2025-12-18","open":14840,"high":14900,"low":14580,"close":14610,"volume":54370,"rsi_14":40.67,"sma_20":15430.5,"sma_60":15207.83,"sma_120":15474.83},{"date":"2025-12-19","open":14740,"high":14750,"low":14460,"close":14710,"volume":45719,"rsi_14":32.24,"sma_20":15435.5,"sma_60":15213.83,"sma_120":15457.08},{"date":"2025-12-22","open":14820,"high":15030,"low":14720,"close":14920,"volume":39538,"rsi_14":26.63,"sma_20":15466.5,"sma_60":15226.67,"sma_120":15440.92},{"date":"2025-12-23","open":15040,"high":15080,"low":14850,"close":14920,"volume":42064,"rsi_14":32.14,"sma_20":15479.0,"sma_60":15239.67,"sma_120":15421.83},{"date":"2025-12-24","open":14930,"high":14950,"low":14570,"close":14570,"volume":81264,"rsi_14":31.91,"sma_20":15446.5,"sma_60":15247.67,"sma_120":15398.08},{"date":"2025-12-26","open":14630,"high":15200,"low":14400,"close":14400,"volume":52560,"rsi_14":25.62,"sma_20":15406.5,"sma_60":15250.83,"sma_120":15372.67},{"date":"2025-12-29","open":14450,"high":15480,"low":14450,"close":15480,"volume":124747,"rsi_14":41.94,"sma_20":15411.0,"sma_60":15277.0,"sma_120":15356.42},{"date":"2025-12-30","open":15400,"high":16350,"low":15170,"close":16040,"volume":224702,"rsi_14":48.9,"sma_20":15412.5,"sma_60":15313.83,"sma_120":15345.33},{"date":"2026-01-02","open":16190,"high":17150,"low":16190,"close":16810,"volume":176099,"rsi_14":58.56,"sma_20":15428.0,"sma_60":15369.0,"sma_120":15341.33},{"date":"2026-01-05","open":17130,"high":17340,"low":16500,"close":17230,"volume":183182,"rsi_14":62.92,"sma_20":15493.5,"sma_60":15432.0,"sma_120":15340.42},{"date":"2026-01-06","open":17500,"high":17840,"low":17050,"close":17400,"volume":160859,"rsi_14":66.93,"sma_20":15584.0,"sma_60":15495.83,"sma_120":15339.83},{"date":"2026-01-07","open":17250,"high":17400,"low":17020,"close":17400,"volume":111595,"rsi_14":73.36,"sma_20":15665.5,"sma_60":15568.5,"sma_120":15337.5},{"date":"2026-01-08","open":17360,"high":17360,"low":16090,"close":16570,"volume":194314,"rsi_14":67.2,"sma_20":15691.0,"sma_60":15619.5,"sma_120":15325.08},{"date":"2026-01-09","open":16410,"high":16800,"low":16280,"close":16640,"volume":84095,"rsi_14":67.33,"sma_20":15716.5,"sma_60":15676.0,"sma_120":15310.75},{"date":"2026-01-12","open":17330,"high":18350,"low":17100,"close":18000,"volume":341796,"rsi_14":77.83,"sma_20":15816.5,"sma_60":15751.33,"sma_120":15307.33},{"date":"2026-01-13","open":18080,"high":18100,"low":17220,"close":17270,"volume":163142,"rsi_14":69.05,"sma_20":15884.0,"sma_60":15807.83,"sma_120":15298.25},{"date":"2026-01-14","open":17600,"high":17750,"low":17110,"close":17350,"volume":99649,"rsi_14":68.44,"sma_20":15966.5,"sma_60":15864.17,"sma_120":15286.67},{"date":"2026-01-15","open":17330,"high":17800,"low":17160,"close":17480,"volume":117164,"rsi_14":69.05,"sma_20":16077.5,"sma_60":15916.67,"sma_120":15279.33},{"date":"2026-01-16","open":17340,"high":17430,"low":17000,"close":17260,"volume":115698,"rsi_14":72.27,"sma_20":16316.0,"sma_60":15995.67,"sma_120":15277.08},{"date":"2026-01-19","open":17140,"high":17140,"low":16540,"close":16960,"volume":132893,"rsi_14":63.12,"sma_20":16433.5,"sma_60":16032.0,"sma_120":15274.25},{"date":"2026-01-20","open":16900,"high":17400,"low":16810,"close":17040,"volume":102229,"rsi_14":59.69,"sma_20":16550.0,"sma_60":16061.67,"sma_120":15270.58},{"date":"2026-01-21","open":16710,"high":16850,"low":16330,"close":16590,"volume":172118,"rsi_14":47.73,"sma_20":16633.5,"sma_60":16081.33,"sma_120":15265.42},{"date":"2026-01-22","open":16740,"high":17880,"low":16710,"close":17740,"volume":228725,"rsi_14":54.58,"sma_20":16774.5,"sma_60":16115.33,"sma_120":15269.75},{"date":"2026-01-23","open":17700,"high":18750,"low":17440,"close":18680,"volume":294009,"rsi_14":60.09,"sma_20":16980.0,"sma_60":16167.5,"sma_120":15283.33},{"date":"2026-01-26","open":22250,"high":22250,"low":19190,"close":20400,"volume":1183440,"rsi_14":68.61,"sma_20":17280.0,"sma_60":16247.67,"sma_120":15314.0},{"date":"2026-01-27","open":19850,"high":21100,"low":19170,"close":20900,"volume":533296,"rsi_14":78.01,"sma_20":17551.0,"sma_60":16339.83,"sma_120":15351.0},{"date":"2026-01-28","open":20600,"high":21250,"low":19450,"close":19990,"volume":719232,"rsi_14":69.54,"sma_20":17748.5,"sma_60":16427.17,"sma_120":15383.0},{"date":"2026-01-29","open":19190,"high":19830,"low":18700,"close":19170,"volume":388029,"rsi_14":57.29,"sma_20":17866.5,"sma_60":16460.67,"sma_120":15411.08},{"date":"2026-01-30","open":17280,"high":17640,"low":16040,"close":16600,"volume":811150,"rsi_14":46.61,"sma_20":17835.0,"sma_60":16435.5,"sma_120":15414.5},{"date":"2026-02-02","open":16950,"high":17010,"low":16090,"close":16230,"volume":235934,"rsi_14":44.49,"sma_20":17776.5,"sma_60":16419.33,"sma_120":15416.08},{"date":"2026-02-03","open":16730,"high":17020,"low":16300,"close":16890,"volume":162106,"rsi_14":47.24,"sma_20":17751.0,"sma_60":16423.5,"sma_120":15424.5},{"date":"2026-02-04","open":16700,"high":17090,"low":16650,"close":16820,"volume":116013,"rsi_14":47.91,"sma_20":17763.5,"sma_60":16416.17,"sma_120":15435.92},{"date":"2026-02-05","open":16880,"high":16880,"low":16200,"close":16250,"volume":164668,"rsi_14":45.45,"sma_20":17744.0,"sma_60":16401.33,"sma_120":15445.92},{"date":"2026-02-06","open":15920,"high":16000,"low":15000,"close":15580,"volume":125523,"rsi_14":43.99,"sma_20":17623.0,"sma_60":16376.5,"sma_120":15455.42},{"date":"2026-02-09","open":16050,"high":16440,"low":15980,"close":16390,"volume":103816,"rsi_14":47.34,"sma_20":17579.0,"sma_60":16363.67,"sma_120":15469.17},{"date":"2026-02-10","open":16390,"high":16620,"low":16280,"close":16280,"volume":78143,"rsi_14":48.69,"sma_20":17525.5,"sma_60":16349.5,"sma_120":15480.17},{"date":"2026-02-11","open":16500,"high":16540,"low":16260,"close":16290,"volume":90963,"rsi_14":43.24,"sma_20":17466.0,"sma_60":16344.0,"sma_120":15489.83},{"date":"2026-02-12","open":16500,"high":16500,"low":16090,"close":16340,"volume":61094,"rsi_14":38.11,"sma_20":17420.0,"sma_60":16341.0,"sma_120":15505.33},{"date":"2026-02-13","open":16160,"high":16200,"low":15960,"close":16190,"volume":66420,"rsi_14":24.55,"sma_20":17366.5,"sma_60":16347.5,"sma_120":15522.08},{"date":"2026-02-19","open":16200,"high":16740,"low":16140,"close":16670,"volume":110796,"rsi_14":24.36,"sma_20":17352.0,"sma_60":16370.67,"sma_120":15544.0},{"date":"2026-02-20","open":16670,"high":16690,"low":16270,"close":16340,"volume":93689,"rsi_14":26.21,"sma_20":17317.0,"sma_60":16390.0,"sma_120":15560.0},{"date":"2026-02-23","open":16300,"high":16380,"low":15950,"close":15980,"volume":171772,"rsi_14":27.88,"sma_20":17286.5,"sma_60":16412.83,"sma_120":15579.92},{"date":"2026-02-24","open":16000,"high":16210,"low":15970,"close":16120,"volume":64089,"rsi_14":44.98,"sma_20":17205.5,"sma_60":16443.17,"sma_120":15601.75},{"date":"2026-02-25","open":16120,"high":16120,"low":15910,"close":15950,"volume":112644,"rsi_14":46.94,"sma_20":17069.0,"sma_60":16464.5,"sma_120":15621.42},{"date":"2026-02-26","open":15950,"high":15960,"low":15650,"close":15710,"volume":116790,"rsi_14":35.82,"sma_20":16834.5,"sma_60":16507.0,"sma_120":15669.33},{"date":"2026-02-27","open":15560,"high":15650,"low":15410,"close":15510,"volume":86727,"rsi_14":34.73,"sma_20":16565.0,"sma_60":16477.83,"sma_120":15654.75},{"date":"2026-03-03","open":15150,"high":18360,"low":14810,"close":15690,"volume":402713,"rsi_14":42.82,"sma_20":16350.0,"sma_60":16482.83,"sma_120":15672.17},{"date":"2026-03-04","open":14970,"high":15090,"low":13750,"close":13880,"volume":263502,"rsi_14":33.13,"sma_20":16085.5,"sma_60":16447.33,"sma_120":15673.25},{"date":"2026-03-05","open":14790,"high":15480,"low":14550,"close":15250,"volume":132920,"rsi_14":39.82,"sma_20":16018.0,"sma_60":16426.5,"sma_120":15683.33},{"date":"2026-03-06","open":14990,"high":15520,"low":14700,"close":15100,"volume":75908,"rsi_14":39.54,"sma_20":15961.5,"sma_60":16412.83,"sma_120":15693.08},{"date":"2026-03-09","open":14800,"high":14800,"low":14180,"close":14760,"volume":95539,"rsi_14":37.19,"sma_20":15855.0,"sma_60":16399.0,"sma_120":15699.75},{"date":"2026-03-10","open":15030,"high":15290,"low":15030,"close":15160,"volume":60911,"rsi_14":40.66,"sma_20":15772.0,"sma_60":16388.83,"sma_120":15702.75},{"date":"2026-03-11","open":15200,"high":15310,"low":14760,"close":14930,"volume":78622,"rsi_14":40.16,"sma_20":15706.0,"sma_60":16370.0,"sma_120":15709.17},{"date":"2026-03-12","open":14930,"high":15190,"low":14800,"close":15140,"volume":60088,"rsi_14":37.52,"sma_20":15684.0,"sma_60":16353.5,"sma_120":15719.25},{"date":"2026-03-13","open":14840,"high":15220,"low":14760,"close":15010,"volume":42789,"rsi_14":38.79,"sma_20":15615.0,"sma_60":16337.0,"sma_120":15726.42},{"date":"2026-03-16","open":15000,"high":15340,"low":14920,"close":15090,"volume":56464,"rsi_14":42.12,"sma_20":15555.5,"sma_60":16349.17,"sma_120":15760.67},{"date":"2026-03-17","open":15160,"high":15820,"low":15160,"close":15540,"volume":99833,"rsi_14":45.13,"sma_20":15518.0,"sma_60":16320.5,"sma_120":15746.33},{"date":"2026-03-18","open":15960,"high":15960,"low":15550,"close":15900,"volume":95930,"rsi_14":49.59,"sma_20":15496.0,"sma_60":16331.17,"sma_120":15759.83},{"date":"2026-03-19","open":15650,"high":16280,"low":14800,"close":15700,"volume":145247,"rsi_14":49.92,"sma_20":15471.5,"sma_60":16345.33,"sma_120":15771.42},{"date":"2026-03-20","open":15700,"high":16100,"low":15700,"close":15840,"volume":60479,"rsi_14":52.73,"sma_20":15430.0,"sma_60":16361.0,"sma_120":15783.75},{"date":"2026-03-23","open":15470,"high":15600,"low":14900,"close":15000,"volume":90769,"rsi_14":44.86,"sma_20":15363.0,"sma_60":16367.5,"sma_120":15787.67},{"date":"2026-03-24","open":15400,"high":15530,"low":15100,"close":15360,"volume":51898,"rsi_14":64.07,"sma_20":15332.0,"sma_60":16378.33,"sma_120":15796.08},{"date":"2026-03-25","open":15380,"high":15850,"low":15380,"close":15790,"volume":74345,"rsi_14":56.25,"sma_20":15315.5,"sma_60":16392.83,"sma_120":15809.75},{"date":"2026-03-26","open":15840,"high":16060,"low":15500,"close":15520,"volume":75591,"rsi_14":54.73,"sma_20":15294.0,"sma_60":16402.83,"sma_120":15821.25},{"date":"2026-03-27","open":15300,"high":16440,"low":15200,"close":16250,"volume":175390,"rsi_14":65.42,"sma_20":15321.0,"sma_60":16430.83,"sma_120":15839.25},{"date":"2026-03-30","open":18080,"high":18090,"low":16480,"close":16680,"volume":679633,"rsi_14":65.64,"sma_20":15379.5,"sma_60":16468.83,"sma_120":15859.83},{"date":"2026-03-31","open":16170,"high":16700,"low":15830,"close":15910,"volume":166534,"rsi_14":59.07,"sma_20":15390.5,"sma_60":16476.0,"sma_120":15876.5},{"date":"2026-04-01","open":16418,"high":17041,"low":16418,"close":16860,"volume":168383,"rsi_14":63.65,"sma_20":15536.5,"sma_60":16488.67,"sma_120":15901.25},{"date":"2026-04-02","open":17000,"high":17000,"low":15920,"close":16030,"volume":138573,"rsi_14":57.59,"sma_20":15575.5,"sma_60":16475.67,"sma_120":15922.33},{"date":"2026-04-03","open":16320,"high":16900,"low":16190,"close":16430,"volume":83442,"rsi_14":59.52,"sma_20":15642.0,"sma_60":16462.33,"sma_120":15947.17},{"date":"2026-04-06","open":16570,"high":16620,"low":15340,"close":16400,"volume":65398,"rsi_14":56.5,"sma_20":15724.0,"sma_60":16445.67,"sma_120":15970.75},{"date":"2026-04-07","open":16380,"high":17250,"low":16250,"close":16440,"volume":180510,"rsi_14":54.29,"sma_20":15788.0,"sma_60":16429.67,"sma_120":15999.08},{"date":"2026-04-08","open":16790,"high":17240,"low":16650,"close":16730,"volume":171613,"rsi_14":58.06,"sma_20":15878.0,"sma_60":16432.33,"sma_120":16025.92},{"date":"2026-04-09","open":16930,"high":17050,"low":16740,"close":16930,"volume":105143,"rsi_14":58.45,"sma_20":15967.5,"sma_60":16437.17,"sma_120":16056.58},{"date":"2026-04-10","open":17150,"high":17470,"low":16870,"close":17420,"volume":142366,"rsi_14":69.84,"sma_20":16088.0,"sma_60":16427.5,"sma_120":16089.42},{"date":"2026-04-13","open":17110,"high":18080,"low":17070,"close":17940,"volume":165300,"rsi_14":70.61,"sma_20":16230.5,"sma_60":16438.67,"sma_120":16123.25},{"date":"2026-04-14","open":18320,"high":18950,"low":18100,"close":18740,"volume":286455,"rsi_14":72.25,"sma_20":16390.5,"sma_60":16461.83,"sma_120":16163.0},{"date":"2026-04-15","open":19000,"high":19490,"low":18010,"close":19410,"volume":403350,"rsi_14":77.67,"sma_20":16566.0,"sma_60":16494.0,"sma_120":16205.33},{"date":"2026-04-16","open":19360,"high":19360,"low":18390,"close":18510,"volume":271566,"rsi_14":65.69,"sma_20":16706.5,"sma_60":16514.83,"sma_120":16233.83},{"date":"2026-04-17","open":18590,"high":18590,"low":17850,"close":18280,"volume":143632,"rsi_14":61.43,"sma_20":16828.5,"sma_60":16536.83,"sma_120":16263.75},{"date":"2026-04-20","open":18700,"high":18750,"low":18220,"close":18290,"volume":100396,"rsi_14":69.07,"sma_20":16993.0,"sma_60":16557.67,"sma_120":16293.0},{"date":"2026-04-21","open":18200,"high":18360,"low":17800,"close":17890,"volume":120907,"rsi_14":59.48,"sma_20":17119.5,"sma_60":16579.33,"sma_120":16314.92},{"date":"2026-04-22","open":17720,"high":17830,"low":17190,"close":17510,"volume":108453,"rsi_14":63.81,"sma_20":17205.5,"sma_60":16575.5,"sma_120":16332.42},{"date":"2026-04-23","open":17630,"high":17630,"low":17130,"close":17380,"volume":80033,"rsi_14":59.33,"sma_20":17298.5,"sma_60":16553.83,"sma_120":16346.42},{"date":"2026-04-24","open":17420,"high":17460,"low":17100,"close":17300,"volume":65170,"rsi_14":58.75,"sma_20":17351.0,"sma_60":16502.17,"sma_120":16361.0},{"date":"2026-04-27","open":17370,"high":18490,"low":17180,"close":17650,"volume":109023,"rsi_14":61.1,"sma_20":17399.5,"sma_60":16448.0,"sma_120":16378.17},{"date":"2026-04-28","open":17690,"high":17910,"low":17490,"close":17690,"volume":80408,"rsi_14":59.23,"sma_20":17488.5,"sma_60":16409.67,"sma_120":16397.5},{"date":"2026-04-29","open":17710,"high":17810,"low":17470,"close":17700,"volume":61120,"rsi_14":57.68,"sma_20":17533.5,"sma_60":16385.17,"sma_120":16422.92},{"date":"2026-04-30","open":17700,"high":17700,"low":17270,"close":17300,"volume":78467,"rsi_14":30.0,"sma_20":18188.5,"sma_60":16985.33,"sma_120":16163.83},{"date":"2026-05-04","open":17510,"high":17700,"low":17180,"close":17270,"volume":100571,"rsi_14":42.44,"sma_20":17639.0,"sma_60":16414.17,"sma_120":16416.25},{"date":"2026-05-06","open":17270,"high":17470,"low":16870,"close":17170,"volume":100689,"rsi_14":28.95,"sma_20":17677.5,"sma_60":16418.83,"sma_120":16416.0},{"date":"2026-05-07","open":17050,"high":17270,"low":16670,"close":16750,"volume":110109,"rsi_14":11.78,"sma_20":17693.0,"sma_60":16417.67,"sma_120":16416.92},{"date":"2026-05-08","open":16760,"high":16870,"low":16330,"close":16400,"volume":95339,"rsi_14":13.99,"sma_20":17676.5,"sma_60":16420.17,"sma_120":16410.75},{"date":"2026-05-11","open":15029,"high":15250,"low":14753,"close":14780,"volume":108944,"rsi_14":13.4,"sma_20":17632.0,"sma_60":16427.83,"sma_120":16402.17},{"date":"2026-05-12","open":14624,"high":15140,"low":14375,"close":14817,"volume":134534,"rsi_14":14.24,"sma_20":17565.0,"sma_60":16422.67,"sma_120":16393.17},{"date":"2026-05-13","open":15112,"high":15278,"low":14209,"close":14329,"volume":128370,"rsi_14":13.66,"sma_20":17445.5,"sma_60":16410.5,"sma_120":16380.0},{"date":"2026-05-14","open":12790,"high":13951,"low":12744,"close":13582,"volume":389693,"rsi_14":12.05,"sma_20":17245.5,"sma_60":16384.67,"sma_120":16364.33},{"date":"2026-05-15","open":13702,"high":13804,"low":12707,"close":12928,"volume":243016,"rsi_14":10.4,"sma_20":16976.5,"sma_60":16346.17,"sma_120":16343.58},{"date":"2026-05-18","open":12891,"high":12891,"low":11703,"close":12670,"volume":131152,"rsi_14":9.93,"sma_20":16738.5,"sma_60":16305.5,"sma_120":16326.5},{"date":"2026-05-19","open":12670,"high":13168,"low":12108,"close":12431,"volume":119003,"rsi_14":2.07,"sma_20":16499.0,"sma_60":16252.5,"sma_120":16311.58},{"date":"2026-05-20","open":12172,"high":12311,"low":11878,"close":11979,"volume":81379,"rsi_14":1.04,"sma_20":16234.5,"sma_60":16196.83,"sma_120":16293.42},{"date":"2026-05-21","open":12145,"high":12504,"low":11288,"close":11371,"volume":199506,"rsi_14":0.74,"sma_20":15957.0,"sma_60":16136.17,"sma_120":16274.5},{"date":"2026-05-22","open":11417,"high":12624,"low":11417,"close":12126,"volume":236359,"rsi_14":14.68,"sma_20":15739.5,"sma_60":16086.83,"sma_120":16265.0},{"date":"2026-05-26","open":12403,"high":12689,"low":11988,"close":12071,"volume":137147,"rsi_14":14.6,"sma_20":15525.5,"sma_60":16039.33,"sma_120":16251.92},{"date":"2026-05-27","open":11896,"high":12154,"low":11546,"close":11647,"volume":148820,"rsi_14":13.76,"sma_20":15292.5,"sma_60":15988.17,"sma_120":16230.42},{"date":"2026-05-28","open":11703,"high":11749,"low":11085,"close":11454,"volume":105607,"rsi_14":14.24,"sma_20":15031.5,"sma_60":15936.83,"sma_120":16207.33},{"date":"2026-05-29","open":11472,"high":11693,"low":10707,"close":10864,"volume":173891,"rsi_14":13.59,"sma_20":14736.5,"sma_60":15871.83,"sma_120":16177.33},{"date":"2026-06-01","open":11223,"high":11362,"low":10551,"close":11186,"volume":169624,"rsi_14":19.15,"sma_20":14458.5,"sma_60":15842.83,"sma_120":16145.08},{"date":"2026-06-02","open":10928,"high":11057,"low":10458,"close":10698,"volume":169568,"rsi_14":17.18,"sma_20":14174.0,"sma_60":15782.17,"sma_120":16104.33},{"date":"2026-06-04","open":10624,"high":10938,"low":10320,"close":10689,"volume":45682,"rsi_14":18.6,"sma_20":13890.5,"sma_60":15723.83,"sma_120":16068.33},{"date":"2026-06-05","open":10412,"high":10753,"low":10366,"close":10412,"volume":72139,"rsi_14":20.24,"sma_20":13597.0,"sma_60":15666.17,"sma_120":16032.58},{"date":"2026-06-08","open":9731,"high":10118,"low":9675,"close":9952,"volume":78179,"rsi_14":21.01,"sma_20":13299.5,"sma_60":15593.5,"sma_120":15991.17},{"date":"2026-06-09","open":9952,"high":10394,"low":9749,"close":10118,"volume":49357,"rsi_14":24.68,"sma_20":13028.5,"sma_60":15527.67,"sma_120":15948.83},{"date":"2026-06-10","open":10200,"high":10394,"low":9952,"close":10210,"volume":56389,"rsi_14":27.31,"sma_20":12780.5,"sma_60":15460.0,"sma_120":15906.75},{"date":"2026-06-11","open":9970,"high":10228,"low":8975,"close":9869,"volume":99626,"rsi_14":27.94,"sma_20":12512.0,"sma_60":15388.33,"sma_120":15862.67},{"date":"2026-06-12","open":9989,"high":10311,"low":9989,"close":10099,"volume":70651,"rsi_14":35.56,"sma_20":12282.5,"sma_60":15319.5,"sma_120":15821.33},{"date":"2026-06-15","open":10357,"high":10394,"low":10035,"close":10099,"volume":54409,"rsi_14":22.22,"sma_20":12093.5,"sma_60":15243.17,"sma_120":15781.83},{"date":"2026-06-16","open":10099,"high":12560,"low":9445,"close":11094,"volume":776295,"rsi_14":39.36,"sma_20":11994.0,"sma_60":15178.83,"sma_120":15755.0},{"date":"2026-06-17","open":10864,"high":12854,"low":10717,"close":12108,"volume":437256,"rsi_14":75.7,"sma_20":11689.0,"sma_60":14777.5,"sma_120":15604.17},{"date":"2026-06-18","open":12587,"high":12652,"low":11896,"close":11914,"volume":178945,"rsi_14":54.45,"sma_20":11935.5,"sma_60":15087.67,"sma_120":15724.33},{"date":"2026-06-19","open":11693,"high":11887,"low":10652,"close":11223,"volume":118636,"rsi_14":53.4,"sma_20":11894.5,"sma_60":15040.67,"sma_120":15704.08},{"date":"2026-06-22","open":11325,"high":11758,"low":11011,"close":11712,"volume":74197,"rsi_14":54.82,"sma_20":11913.0,"sma_60":14996.5,"sma_120":15687.42},{"date":"2026-06-23","open":11537,"high":11979,"low":10901,"close":10947,"volume":89414,"rsi_14":52.17,"sma_20":11849.0,"sma_60":14931.33,"sma_120":15662.08},{"date":"2026-06-24","open":11057,"high":11426,"low":10873,"close":11242,"volume":39254,"rsi_14":54.6,"sma_20":11804.0,"sma_60":14876.0,"sma_120":15639.42},{"date":"2026-06-25","open":11094,"high":11362,"low":10873,"close":10938,"volume":51729,"rsi_14":54.35,"sma_20":11765.5,"sma_60":14803.0,"sma_120":15616.92},{"date":"2026-06-26","open":10965,"high":10965,"low":10228,"close":10329,"volume":63713,"rsi_14":53.06,"sma_20":11704.5,"sma_60":14711.83,"sma_120":15590.33},{"date":"2026-06-29","open":10219,"high":12071,"low":10219,"close":11325,"volume":65529,"rsi_14":58.61,"sma_20":11729.5,"sma_60":14651.5,"sma_120":15563.75},{"date":"2026-06-30","open":11334,"high":11749,"low":11131,"close":11703,"volume":53505,"rsi_14":60.23,"sma_20":11757.5,"sma_60":14583.17,"sma_120":15535.92},{"date":"2026-07-01","open":11610,"high":11739,"low":11150,"close":11435,"volume":45643,"rsi_14":60.84,"sma_20":11797.5,"sma_60":14522.83,"sma_120":15499.25},{"date":"2026-07-02","open":11104,"high":11537,"low":10597,"close":10827,"volume":59216,"rsi_14":54.79,"sma_20":11805.0,"sma_60":14444.83,"sma_120":15453.58},{"date":"2026-07-03","open":10965,"high":10984,"low":10339,"close":10892,"volume":46129,"rsi_14":55.17,"sma_20":11831.0,"sma_60":14368.5,"sma_120":15407.08},{"date":"2026-07-06","open":11085,"high":11417,"low":10827,"close":11131,"volume":46746,"rsi_14":50.27,"sma_20":11895.0,"sma_60":14295.83,"sma_120":15362.75},{"date":"2026-07-07","open":11168,"high":11362,"low":10836,"close":11214,"volume":66078,"rsi_14":42.53,"sma_20":11954.5,"sma_60":14219.83,"sma_120":15326.08},{"date":"2026-07-08","open":11269,"high":11269,"low":10228,"close":10624,"volume":56745,"rsi_14":39.88,"sma_20":11977.0,"sma_60":14129.83,"sma_120":15283.5},{"date":"2026-07-09","open":10597,"high":11693,"low":10505,"close":11279,"volume":122458,"rsi_14":50.44,"sma_20":12053.5,"sma_60":14043.5,"sma_120":15235.5},{"date":"2026-07-10","open":7897,"high":7897,"low":7897,"close":7897,"volume":41736,"rsi_14":29.34,"sma_20":11934.0,"sma_60":13887.33,"sma_120":15163.0},{"date":"2026-07-13","open":6588,"high":7049,"low":5528,"close":5685,"volume":1211379,"rsi_14":25.37,"sma_20":11694.5,"sma_60":13677.83,"sma_120":15069.83},{"date":"2026-07-14","open":5722,"high":6192,"low":5528,"close":6081,"volume":601119,"rsi_14":26.07,"sma_20":11422.5,"sma_60":13464.33,"sma_120":14979.17},{"date":"2026-07-15","open":7003,"high":7906,"low":6920,"close":7906,"volume":475408,"rsi_14":37.68,"sma_20":11194.5,"sma_60":13298.83,"sma_120":14906.83},{"date":"2026-07-16","open":9583,"high":9703,"low":8339,"close":8634,"volume":2301643,"rsi_14":43.18,"sma_20":11016.5,"sma_60":13150.33,"sma_120":14843.58},{"date":"2026-07-20","open":7832,"high":8026,"low":7058,"close":7427,"volume":515280,"rsi_14":34.57,"sma_20":10810.5,"sma_60":12979.83,"sma_120":14768.75},{"date":"2026-07-21","open":9039,"high":9058,"low":7777,"close":7989,"volume":916375,"rsi_14":35.51,"sma_20":10608.5,"sma_60":12826.17,"sma_120":14702.75},{"date":"2026-07-22","open":7648,"high":7749,"low":7206,"close":7371,"volume":523661,"rsi_14":34.57,"sma_20":10414.5,"sma_60":12667.67,"sma_120":14621.58},{"date":"2026-07-23","open":7289,"high":7602,"low":7252,"close":7436,"volume":303262,"rsi_14":36.57,"sma_20":10208.0,"sma_60":12512.5,"sma_120":14533.17},{"date":"2026-07-24","open":8929,"high":9629,"low":7878,"close":8311,"volume":1978535,"rsi_14":40.4,"sma_20":10065.5,"sma_60":12374.5,"sma_120":14438.33},{"date":"2026-07-27","open":8063,"high":8173,"low":7703,"close":7943,"volume":269152,"rsi_14":38.25,"sma_20":9936.0,"sma_60":12224.0,"sma_120":14336.0},{"date":"2026-07-28","open":8127,"high":8127,"low":7565,"close":7685,"volume":233717,"rsi_14":37.16,"sma_20":9738.5,"sma_60":12068.17,"sma_120":14238.92},{"date":"2026-07-29","open":7556,"high":7832,"low":6920,"close":7786,"volume":327134,"rsi_14":39.29,"sma_20":9526.0,"sma_60":11914.0,"sma_120":14149.58},{"date":"2026-07-30","open":7510,"high":7722,"low":7233,"close":7307,"volume":212709,"rsi_14":34.81,"sma_20":9302.0,"sma_60":11757.83,"sma_120":14077.33},{"date":"2026-07-31","open":7390,"high":7593,"low":7316,"close":7510,"volume":177118,"rsi_14":48.04,"sma_20":9122.0,"sma_60":11605.83,"sma_120":14010.0},{"date":"2026-08-03","open":7408,"high":7851,"low":7362,"close":7630,"volume":305085,"rsi_14":62.46,"sma_20":8945.0,"sma_60":11457.67,"sma_120":13938.25},{"date":"2026-08-04","open":7730,"high":8500,"low":7730,"close":8240,"volume":242057,"rsi_14":59.07,"sma_20":8720.5,"sma_60":11305.0,"sma_120":13861.33},{"date":"2026-08-05","open":8380,"high":8640,"low":8190,"close":8380,"volume":183585,"rsi_14":48.61,"sma_20":8531.0,"sma_60":11171.33,"sma_120":13795.75},{"date":"2026-08-06","open":8380,"high":8450,"low":8190,"close":8320,"volume":122604,"rsi_14":41.89,"sma_20":8370.5,"sma_60":11042.67,"sma_120":13735.25},{"date":"2026-08-07","open":8310,"high":8510,"low":8160,"close":8390,"volume":136072,"rsi_14":53.15,"sma_20":8178.0,"sma_60":10914.5,"sma_120":13668.58},{"date":"2026-08-10","open":8350,"high":8920,"low":8350,"close":8740,"volume":228545,"rsi_14":58.7,"sma_20":7738.55,"sma_60":10017.67,"sma_120":13182.88},{"date":"2026-08-11","open":8650,"high":8890,"low":8610,"close":8830,"volume":124759,"rsi_14":69.25,"sma_20":7895.8,"sma_60":9938.47,"sma_120":13120.72},{"date":"2026-08-12","open":8840,"high":9000,"low":8530,"close":8790,"volume":129797,"rsi_14":67.99,"sma_20":8031.25,"sma_60":9869.5,"sma_120":13057.8},{"date":"2026-08-13","open":8730,"high":8850,"low":8590,"close":8720,"volume":117997,"rsi_14":56.91,"sma_20":8071.95,"sma_60":9803.67,"sma_120":12995.55},{"date":"2026-08-14","open":8800,"high":9000,"low":8630,"close":8800,"volume":137197,"rsi_14":66.04,"sma_20":8080.25,"sma_60":9743.15,"sma_120":12929.97},{"date":"2026-08-18","open":8880,"high":9200,"low":8660,"close":8740,"volume":171510,"rsi_14":71.33,"sma_20":8145.9,"sma_60":9689.17,"sma_120":12866.63},{"date":"2026-08-19","open":8690,"high":8690,"low":8260,"close":8430,"volume":77574,"rsi_14":62.01,"sma_20":8167.95,"sma_60":9640.15,"sma_120":12803.72},{"date":"2026-08-20","open":8620,"high":8700,"low":7830,"close":8130,"volume":177433,"rsi_14":66.44,"sma_20":8205.9,"sma_60":9573.55,"sma_120":12737.13},{"date":"2026-08-21","open":8000,"high":8050,"low":7750,"close":7850,"volume":83697,"rsi_14":56.59,"sma_20":8226.6,"sma_60":9503.2,"sma_120":12669.63},{"date":"2026-08-24","open":7790,"high":7940,"low":7540,"close":7580,"volume":81723,"rsi_14":49.08,"sma_20":8190.05,"sma_60":9435.42,"sma_120":12601.88},{"date":"2026-08-25","open":7560,"high":7670,"low":7300,"close":7630,"volume":65464,"rsi_14":35.94,"sma_20":8174.4,"sma_60":9371.68,"sma_120":12536.22},{"date":"2026-08-26","open":7610,"high":7610,"low":7210,"close":7250,"volume":105274,"rsi_14":26.56,"sma_20":8152.65,"sma_60":9311.45,"sma_120":12465.88},{"date":"2026-08-27","open":7200,"high":7260,"low":7030,"close":7200,"volume":92152,"rsi_14":26.67,"sma_20":8123.35,"sma_60":9245.02,"sma_120":12410.22},{"date":"2026-08-28","open":7110,"high":7280,"low":7030,"close":7230,"volume":75322,"rsi_14":25.42,"sma_20":8119.5,"sma_60":9187.22,"sma_120":12343.38},{"date":"2026-08-31","open":7170,"high":7250,"low":6950,"close":7110,"volume":71509,"rsi_14":11.74,"sma_20":8099.5,"sma_60":9127.57,"sma_120":12276.8},{"date":"2026-09-01","open":8650,"high":8690,"low":7690,"close":7770,"volume":993602,"rsi_14":30.37,"sma_20":8106.5,"sma_60":9083.53,"sma_120":12218.55},{"date":"2026-09-02","open":7400,"high":7590,"low":7000,"close":7370,"volume":177997,"rsi_14":26.8,"sma_20":8063.0,"sma_60":9040.5,"sma_120":12153.63},{"date":"2026-09-03","open":7950,"high":7950,"low":7470,"close":7640,"volume":254363,"rsi_14":33.44,"sma_20":8026.0,"sma_60":8999.2,"sma_120":12092.88},{"date":"2026-09-04","open":7700,"high":8010,"low":7650,"close":7870,"volume":216559,"rsi_14":36.36,"sma_20":8003.5,"sma_60":8960.2,"sma_120":12032.3},{"date":"2026-09-07","open":7880,"high":7880,"low":7100,"close":7610,"volume":198393,"rsi_14":34.35,"sma_20":7964.5,"sma_60":8922.55,"sma_120":11970.63},{"date":"2026-09-08","open":7410,"high":7490,"low":7030,"close":7030,"volume":544002,"rsi_14":31.96,"sma_20":7879.0,"sma_60":8871.4,"sma_120":11903.47},{"date":"2026-09-09","open":6920,"high":7010,"low":6800,"close":6870,"volume":113616,"rsi_14":33.16,"sma_20":7781.0,"sma_60":8817.58,"sma_120":11831.22},{"date":"2026-09-10","open":6830,"high":6850,"low":6510,"close":6600,"volume":321316,"rsi_14":33.24,"sma_20":7671.5,"sma_60":8742.68,"sma_120":11753.72},{"date":"2026-09-11","open":6680,"high":6760,"low":6600,"close":6630,"volume":149258,"rsi_14":36.39,"sma_20":7567.0,"sma_60":8651.38,"sma_120":11678.13},{"date":"2026-09-14","open":6620,"high":6630,"low":6400,"close":6420,"volume":95267,"rsi_14":33.42,"sma_20":7448.0,"sma_60":8559.82,"sma_120":11599.63},{"date":"2026-09-15","open":6430,"high":6820,"low":6420,"close":6750,"volume":184571,"rsi_14":43.06,"sma_20":7348.5,"sma_60":8485.27,"sma_120":11530.88},{"date":"2026-09-16","open":6710,"high":6750,"low":6470,"close":6530,"volume":81442,"rsi_14":41.11,"sma_20":7253.5,"sma_60":8398.9,"sma_120":11457.3},{"date":"2026-09-17","open":6500,"high":6600,"low":6470,"close":6550,"volume":92590,"rsi_14":40.96,"sma_20":7174.5,"sma_60":8325.62,"sma_120":11380.3},{"date":"2026-09-18","open":6590,"high":6590,"low":6210,"close":6310,"volume":145985,"rsi_14":39.69,"sma_20":7097.5,"sma_60":8243.42,"sma_120":11303.55},{"date":"2026-09-21","open":6470,"high":7980,"low":6290,"close":7370,"volume":1981651,"rsi_14":45.33,"sma_20":7087.0,"sma_60":8183.95,"sma_120":11229.55},{"date":"2026-09-22","open":7410,"high":7650,"low":7270,"close":7370,"volume":341751,"rsi_14":50.0,"sma_20":7074.0,"sma_60":8134.63,"sma_120":11151.97},{"date":"2026-09-23","open":7440,"high":7930,"low":7220,"close":7620,"volume":332938,"rsi_14":49.74,"sma_20":7092.5,"sma_60":8072.88,"sma_120":11082.88},{"date":"2026-09-28","open":9620,"high":9620,"low":9620,"close":9620,"volume":32890,"rsi_14":65.54,"sma_20":7213.5,"sma_60":8038.17,"sma_120":11023.05},{"date":"2026-09-29","open":12140,"high":12500,"low":11100,"close":12500,"volume":4353763,"rsi_14":79.64,"sma_20":7477.0,"sma_60":8055.92,"sma_120":10993.63},{"date":"2026-09-30","open":11470,"high":13100,"low":10560,"close":11630,"volume":4208500,"rsi_14":76.93,"sma_20":7703.0,"sma_60":8069.3,"sma_120":10953.63},{"date":"2026-10-01","open":11800,"high":11820,"low":10700,"close":11220,"volume":743106,"rsi_14":74.74,"sma_20":7875.5,"sma_60":8074.77,"sma_120":10910.47},{"date":"2026-10-02","open":10240,"high":10520,"low":9940,"close":10040,"volume":1494727,"rsi_14":67.73,"sma_20":8009.0,"sma_60":8056.58,"sma_120":10857.13},{"date":"2026-10-06","open":10530,"high":13010,"low":10110,"close":13010,"volume":4318078,"rsi_14":75.24,"sma_20":8277.5,"sma_60":8086.52,"sma_120":10826.13},{"date":"2026-10-07","open":12330,"high":13560,"low":12220,"close":12550,"volume":4144391,"rsi_14":73.78,"sma_20":8511.5,"sma_60":8118.62,"sma_120":10789.63},{"date":"2026-10-08","open":12970,"high":14200,"low":12500,"close":12960,"volume":6729960,"rsi_14":73.94,"sma_20":8779.0,"sma_60":8146.63,"sma_120":10752.47},{"date":"2026-10-12","open":13550,"high":13730,"low":11800,"close":12330,"volume":1507560,"rsi_14":71.67,"sma_20":9044.0,"sma_60":8220.52,"sma_120":10705.72},{"date":"2026-10-13","open":11650,"high":12500,"low":11200,"close":12080,"volume":1602875,"rsi_14":70.32,"sma_20":9304.5,"sma_60":8327.1,"sma_120":10650.22},{"date":"2026-10-14","open":11740,"high":11740,"low":11270,"close":11280,"volume":564306,"rsi_14":67.54,"sma_20":9538.5,"sma_60":8413.75,"sma_120":10582.47},{"date":"2026-10-15","open":10680,"high":10800,"low":10200,"close":10230,"volume":705683,"rsi_14":60.1,"sma_20":9718.5,"sma_60":8452.48,"sma_120":10513.47},{"date":"2026-10-16","open":10590,"high":10900,"low":9960,"close":10590,"volume":758894,"rsi_14":61.09,"sma_20":9927.0,"sma_60":8485.08,"sma_120":10449.38},{"date":"2026-10-19","open":10200,"high":11210,"low":10080,"close":11070,"volume":477881,"rsi_14":61.69,"sma_20":10143.0,"sma_60":8545.8,"sma_120":10389.22},{"date":"2026-10-20","open":10960,"high":10970,"low":10400,"close":10550,"volume":342717,"rsi_14":53.5,"sma_20":10344.0,"sma_60":8588.48,"sma_120":10328.05},{"date":"2026-10-21","open":10790,"high":10950,"low":10535,"close":10610,"volume":331941,"rsi_14":40.96,"sma_20":10547.0,"sma_60":8642.47,"sma_120":10270.55},{"date":"2026-10-22","open":10560,"high":10560,"low":9980,"close":10070,"volume":345092,"rsi_14":42.29,"sma_20":10735.0,"sma_60":8686.37,"sma_120":10209.63},{"date":"2026-10-23","open":9542,"high":10480,"low":9465,"close":10480,"volume":316072,"rsi_14":46.34,"sma_20":10890.5,"sma_60":8722.52,"sma_120":10152.8}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":8.82,"ttm_eps":null,"close":17810.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":170.4,"pbr":12.5,"ttm_eps":null,"close":26100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":391.36,"pbr":11.84,"ttm_eps":null,"close":24100.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":126.85,"pbr":10.54,"ttm_eps":null,"close":20100.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":100.61,"pbr":8.02,"ttm_eps":null,"close":17210.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":98.36,"pbr":6.38,"ttm_eps":null,"close":13500.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":115.08,"pbr":7.33,"ttm_eps":null,"close":16040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":140.16,"pbr":6.0,"ttm_eps":null,"close":15910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":139.24,"pbr":5.12,"ttm_eps":null,"close":11703.0}],"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":"HLB제약","phase":"above-fold","symbol_resolved":true}