{"status":"ok","report":{"price_analysis":{"current":2680.0,"change_1d":-0.7,"change_7d":-8.4,"change_30d":-12.4,"high_30d":3165.0,"low_30d":2635.0,"position_in_range":8.0,"support":2688.0,"resistance":3112.0},"summary":"씨티씨바이오(060590)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 648.33억. 현재가 2,680원, 전일 대비 -0.7%, 30일 -12.4%. PER 8.6배 / ROE 3.3%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3162.00, 기관 순매도 5085.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.6배입니다. ROE 3.3%입니다. 시가총액 648.33억. 매출 1315.39억, 영업이익 113.49억.","grade":"C","comment":"PER 8.63배, ROE 3.3%","per":8.63,"pbr":0.82,"roe":3.3,"eps":310.71,"revenue":131539229232.0,"operating_income":11349264241.0,"net_income":7513201344.0,"market_cap":64833002920,"profit_margin":5.71,"roa":1.73,"operating_margin":8.63,"gross_margin":39.59,"debt_ratio":0.9057472287618623,"total_assets":150222028107.0,"total_equity":78825788562.0,"total_debt":71396239545.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-81.39)가 시그널선(-52.37)을 하회합니다(데드크로스). 현재가가 SMA20(2946)과 SMA60(3020) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2696~3197 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.32352941176471,"macd":-81.39456530843836,"macd_signal":-52.36703921864856,"sma_20":2946.25,"sma_60":3020.1666666666665,"bb_upper":3196.8467876889085,"bb_lower":2695.6532123110915,"atr_14":112.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3162.00, 기관 순매수 -5085.00. 30일 누적: 외국인 5131.00, 기관 1.93만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3162.0,"institutional_flow":-5085.0,"data":[{"date":"2026-10-23","foreign_net":1971.0,"institution_net":-3561.0,"retail_net":1590.0},{"date":"2026-10-22","foreign_net":-8782.0,"institution_net":-2733.0,"retail_net":11515.0},{"date":"2026-10-21","foreign_net":-5063.0,"institution_net":4998.0,"retail_net":65.0},{"date":"2026-10-20","foreign_net":-7250.0,"institution_net":-3002.0,"retail_net":10252.0},{"date":"2026-10-19","foreign_net":15962.0,"institution_net":-787.0,"retail_net":-15175.0},{"date":"2026-10-16","foreign_net":17023.0,"institution_net":5233.0,"retail_net":-22256.0},{"date":"2026-10-15","foreign_net":4665.0,"institution_net":16160.0,"retail_net":-20825.0},{"date":"2026-10-14","foreign_net":-4144.0,"institution_net":7295.0,"retail_net":-3151.0},{"date":"2026-10-13","foreign_net":9327.0,"institution_net":-14836.0,"retail_net":5509.0},{"date":"2026-10-12","foreign_net":-24119.0,"institution_net":-7111.0,"retail_net":31230.0},{"date":"2026-10-08","foreign_net":7396.0,"institution_net":-6297.0,"retail_net":-1099.0},{"date":"2026-10-07","foreign_net":2450.0,"institution_net":1828.0,"retail_net":-4278.0},{"date":"2026-10-06","foreign_net":-3588.0,"institution_net":2559.0,"retail_net":1029.0},{"date":"2026-10-02","foreign_net":-1177.0,"institution_net":-2467.0,"retail_net":3644.0},{"date":"2026-10-01","foreign_net":17420.0,"institution_net":9.0,"retail_net":-17429.0},{"date":"2026-09-30","foreign_net":8518.0,"institution_net":1549.0,"retail_net":-10067.0},{"date":"2026-09-29","foreign_net":14222.0,"institution_net":8528.0,"retail_net":-22750.0},{"date":"2026-09-28","foreign_net":10446.0,"institution_net":17482.0,"retail_net":-27928.0},{"date":"2026-09-23","foreign_net":-2330.0,"institution_net":-4638.0,"retail_net":6968.0},{"date":"2026-09-22","foreign_net":-684.0,"institution_net":-6276.0,"retail_net":6960.0},{"date":"2026-09-21","foreign_net":-842.0,"institution_net":-8007.0,"retail_net":8849.0},{"date":"2026-09-18","foreign_net":-3008.0,"institution_net":-4971.0,"retail_net":7979.0},{"date":"2026-09-17","foreign_net":-7186.0,"institution_net":1023.0,"retail_net":6163.0},{"date":"2026-09-16","foreign_net":-10664.0,"institution_net":7734.0,"retail_net":2930.0},{"date":"2026-09-15","foreign_net":-4351.0,"institution_net":4162.0,"retail_net":189.0},{"date":"2026-09-14","foreign_net":-6964.0,"institution_net":2153.0,"retail_net":4811.0},{"date":"2026-09-11","foreign_net":-912.0,"institution_net":6474.0,"retail_net":-5562.0},{"date":"2026-09-10","foreign_net":-2925.0,"institution_net":-686.0,"retail_net":3611.0},{"date":"2026-09-09","foreign_net":-3776.0,"institution_net":-1054.0,"retail_net":4830.0},{"date":"2026-09-08","foreign_net":-6504.0,"institution_net":-1507.0,"retail_net":8011.0}],"periods":{"d1":{"foreign_net":1971.0,"institution_net":-3561.0,"retail_net":1590.0},"d3":{"foreign_net":-11874.0,"institution_net":-1296.0,"retail_net":13170.0},"d7":{"foreign_net":18526.0,"institution_net":16308.0,"retail_net":-34834.0},"d14":{"foreign_net":4671.0,"institution_net":-2721.0,"retail_net":-1950.0},"d30":{"foreign_net":5131.0,"institution_net":19254.0,"retail_net":-24385.0}}},"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":"PER 8.63x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.2,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.3,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"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 1.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.56,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":16.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.63x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -2.2%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.91,"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":39.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.63,"current_pbr":0.82,"per_5y_high":56.38,"per_5y_low":9.49,"per_5y_avg":28.85,"per_percentile":0.0,"pbr_5y_high":3.89,"pbr_5y_low":1.38,"pbr_5y_avg":2.96,"pbr_percentile":0.0,"per_5y_median":24.76,"pbr_5y_median":3.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.89},{"quarter":"2024-Q3","per":null,"pbr":3.74},{"quarter":"2024-Q4","per":null,"pbr":3.46},{"quarter":"2025-Q1","per":null,"pbr":3.56},{"quarter":"2025-Q2","per":null,"pbr":3.29},{"quarter":"2025-Q3","per":56.38,"pbr":3.16},{"quarter":"2025-Q4","per":34.51,"pbr":2.34},{"quarter":"2026-Q1","per":15.01,"pbr":1.83},{"quarter":"2026-Q2","per":9.49,"pbr":1.38},{"quarter":"현재","per":8.63,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4625.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2950.0,"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":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":56.38,"eps":109.25,"close":6160.0,"source":"reported"},{"date":"2025-10","per":47.14,"eps":109.25,"close":5150.0,"source":"reported"},{"date":"2025-11","per":47.6,"eps":109.25,"close":5200.0,"source":"reported"},{"date":"2025-12","per":34.51,"eps":134.02,"close":4625.0,"source":"reported"},{"date":"2026-01","per":31.86,"eps":134.02,"close":4270.0,"source":"reported"},{"date":"2026-02","per":31.0,"eps":134.02,"close":4155.0,"source":"reported"},{"date":"2026-03","per":15.01,"eps":252.49,"close":3790.0,"source":"reported"},{"date":"2026-04","per":15.51,"eps":252.49,"close":3915.0,"source":"reported"},{"date":"2026-05","per":13.82,"eps":252.49,"close":3490.0,"source":"reported"},{"date":"2026-06","per":9.49,"eps":310.71,"close":2950.0,"source":"reported"},{"date":"2026-07","per":9.4,"eps":310.71,"close":2920.0,"source":"reported"},{"date":"2026-08","per":9.96,"eps":310.71,"close":3095.0,"source":"reported"},{"date":"2026-09","per":9.86,"eps":310.71,"close":3065.0,"source":"reported"},{"date":"2026-10","per":8.59,"eps":310.71,"close":2670.0,"source":"reported"}],"trailing_per_history_meta":{"avg":24.3,"std":16.2,"upper_1sd":40.5,"lower_1sd":8.09,"current":8.59,"count":14},"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":"PER","value":"8.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:17.579548+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.0330116700063619,"dividend_yield":null,"eps":107.61,"revenue":33687242572.0,"operating_income":3793665924.0,"net_income":2602170920.0,"market_cap":null,"profit_margin":0.07724499606752795,"operating_margin":0.11261432026951357,"roa":0.01732216608170493,"gross_margin":0.3959200313440246,"total_equity":78825788562.0,"total_assets":150222028107.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":30.34,"pbr":1.34,"roe":0.04591633982052715,"dividend_yield":null,"eps":144.74,"revenue":34438041858.0,"operating_income":4597596139.0,"net_income":3499909530.0,"market_cap":98300000000.0,"profit_margin":0.10162916766381032,"operating_margin":0.13350341340420818,"roa":0.023865166689456242,"gross_margin":0.4183967979483951,"total_equity":76223617642.0,"total_assets":146653470958.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0151356034995467,"dividend_yield":null,"eps":45.52,"revenue":31615375931.0,"operating_income":1506002333.0,"net_income":1100717211.0,"market_cap":null,"profit_margin":0.034815882417539364,"operating_margin":0.04763512337436137,"roa":0.0076846748559832,"gross_margin":0.40424174815737385,"total_equity":72723708112.0,"total_assets":143235365403.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004326258021111859,"dividend_yield":null,"eps":12.84,"revenue":31798568871.0,"operating_income":1451999845.0,"net_income":310403683.0,"market_cap":null,"profit_margin":0.00976156141678078,"operating_margin":0.04566242747874765,"roa":0.0020807383557508784,"gross_margin":0.39463362577440947,"total_equity":71748767985.0,"total_assets":149179584325.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01671710924229164,"dividend_yield":null,"eps":49.39,"revenue":35419486115.0,"operating_income":2267814511.0,"net_income":1194235491.0,"market_cap":null,"profit_margin":0.033716906200235534,"operating_margin":0.06402731263906142,"roa":0.008189509540021466,"gross_margin":0.37056217894820237,"total_equity":71437918703.0,"total_assets":145825032032.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009040808737752181,"dividend_yield":null,"eps":26.27,"revenue":34096917885.0,"operating_income":916455556.0,"net_income":635150790.0,"market_cap":null,"profit_margin":0.01862780654081984,"operating_margin":0.026877958855136563,"roa":0.004268091294447158,"gross_margin":0.3740423044104709,"total_equity":70253758090.0,"total_assets":148813777912.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007208706703067747,"dividend_yield":null,"eps":20.75,"revenue":40604581179.0,"operating_income":812411861.0,"net_income":501873188.0,"market_cap":null,"profit_margin":0.012360013905513704,"operating_margin":0.020007886731267792,"roa":0.003265522983168886,"gross_margin":0.41207077825133404,"total_equity":69620419955.0,"total_assets":153688456822.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04564514205837481,"dividend_yield":null,"eps":-131.65,"revenue":35791974562.0,"operating_income":-3047522118.0,"net_income":-3183538569.0,"market_cap":null,"profit_margin":-0.08894559766422981,"operating_margin":-0.08514540355187683,"roa":-0.020536210212923088,"gross_margin":0.3075590282657175,"total_equity":69745397329.0,"total_assets":155020743165.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.030908634529241474,"dividend_yield":null,"eps":-93.25,"revenue":34817399949.0,"operating_income":-354502005.0,"net_income":-2254760445.0,"market_cap":null,"profit_margin":-0.06475958711169527,"operating_margin":-0.01018174836487702,"roa":-0.013990853046864237,"gross_margin":0.37764650813271444,"total_equity":72949209156.0,"total_assets":161159611744.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.003777361121739889,"dividend_yield":null,"eps":-11.75,"revenue":33192977870.0,"operating_income":-1363499719.0,"net_income":-284013407.0,"market_cap":null,"profit_margin":-0.008556430462862837,"operating_margin":-0.04107795704079743,"roa":-0.0017469043405712154,"gross_margin":0.3733628723080277,"total_equity":75188312117.0,"total_assets":162580972755.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.146749964104515,"dividend_yield":null,"eps":-457.86,"revenue":35146963493.0,"operating_income":-2498176681.0,"net_income":-11071451423.0,"market_cap":null,"profit_margin":-0.31500449321048835,"operating_margin":-0.07107802304166465,"roa":-0.06675105527832421,"gross_margin":0.29779855432133107,"total_equity":75444321166.0,"total_assets":165861818616.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.028432194581938682,"dividend_yield":null,"eps":-105.18,"revenue":31188779257.0,"operating_income":-2241605820.0,"net_income":-2543323572.0,"market_cap":null,"profit_margin":-0.08154610833090485,"operating_margin":-0.07187218844087637,"roa":-0.0142528422124492,"gross_margin":0.30557697954340296,"total_equity":89452242762.0,"total_assets":178443256025.0}],"current_price":2680.0,"change_pct":-0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9700.0},{"date":"2016-10-25","close":9700.0},{"date":"2016-10-26","close":10200.0},{"date":"2016-10-27","close":10100.0},{"date":"2016-10-28","close":10200.0},{"date":"2016-10-31","close":9860.0},{"date":"2016-11-01","close":9990.0},{"date":"2016-11-02","close":9540.0},{"date":"2016-11-03","close":9550.0},{"date":"2016-11-04","close":9500.0},{"date":"2016-11-07","close":9820.0},{"date":"2016-11-08","close":9840.0},{"date":"2016-11-09","close":9290.0},{"date":"2016-11-10","close":10050.0},{"date":"2016-11-11","close":10300.0},{"date":"2016-11-14","close":10250.0},{"date":"2016-11-15","close":10050.0},{"date":"2016-11-16","close":10200.0},{"date":"2016-11-17","close":10400.0},{"date":"2016-11-18","close":10000.0},{"date":"2016-11-21","close":9940.0},{"date":"2016-11-22","close":9770.0},{"date":"2016-11-23","close":9350.0},{"date":"2016-11-24","close":9050.0},{"date":"2016-11-25","close":9040.0},{"date":"2016-11-28","close":8960.0},{"date":"2016-11-29","close":9020.0},{"date":"2016-11-30","close":8960.0},{"date":"2016-12-01","close":9200.0},{"date":"2016-12-02","close":9100.0},{"date":"2016-12-05","close":9170.0},{"date":"2016-12-06","close":9480.0},{"date":"2016-12-07","close":9300.0},{"date":"2016-12-08","close":9440.0},{"date":"2016-12-09","close":9500.0},{"date":"2016-12-12","close":9790.0},{"date":"2016-12-13","close":10000.0},{"date":"2016-12-14","close":9840.0},{"date":"2016-12-15","close":10400.0},{"date":"2016-12-16","close":10700.0},{"date":"2016-12-19","close":10800.0},{"date":"2016-12-20","close":10950.0},{"date":"2016-12-21","close":10300.0},{"date":"2016-12-22","close":10600.0},{"date":"2016-12-23","close":10450.0},{"date":"2016-12-26","close":10350.0},{"date":"2016-12-27","close":10250.0},{"date":"2016-12-28","close":10450.0},{"date":"2016-12-29","close":10500.0},{"date":"2017-01-02","close":10350.0},{"date":"2017-01-03","close":10350.0},{"date":"2017-01-04","close":10400.0},{"date":"2017-01-05","close":10600.0},{"date":"2017-01-06","close":10750.0},{"date":"2017-01-09","close":10450.0},{"date":"2017-01-10","close":10150.0},{"date":"2017-01-11","close":10050.0},{"date":"2017-01-12","close":9930.0},{"date":"2017-01-13","close":9810.0},{"date":"2017-01-16","close":9750.0},{"date":"2017-01-17","close":9590.0},{"date":"2017-01-18","close":9690.0},{"date":"2017-01-19","close":9620.0},{"date":"2017-01-20","close":9530.0},{"date":"2017-01-23","close":9170.0},{"date":"2017-01-24","close":9090.0},{"date":"2017-01-25","close":9070.0},{"date":"2017-01-26","close":9170.0},{"date":"2017-01-31","close":9700.0},{"date":"2017-02-01","close":9710.0},{"date":"2017-02-02","close":9500.0},{"date":"2017-02-03","close":9400.0},{"date":"2017-02-06","close":9710.0},{"date":"2017-02-07","close":9540.0},{"date":"2017-02-08","close":9410.0},{"date":"2017-02-09","close":9470.0},{"date":"2017-02-10","close":9580.0},{"date":"2017-02-13","close":9600.0},{"date":"2017-02-14","close":9590.0},{"date":"2017-02-15","close":9880.0},{"date":"2017-02-16","close":9770.0},{"date":"2017-02-17","close":9720.0},{"date":"2017-02-20","close":9830.0},{"date":"2017-02-21","close":9720.0},{"date":"2017-02-22","close":9630.0},{"date":"2017-02-23","close":9420.0},{"date":"2017-02-24","close":9430.0},{"date":"2017-02-27","close":9550.0},{"date":"2017-02-28","close":9540.0},{"date":"2017-03-02","close":9420.0},{"date":"2017-03-03","close":9190.0},{"date":"2017-03-06","close":9070.0},{"date":"2017-03-07","close":9190.0},{"date":"2017-03-08","close":9110.0},{"date":"2017-03-09","close":9200.0},{"date":"2017-03-10","close":9410.0},{"date":"2017-03-13","close":9360.0},{"date":"2017-03-14","close":9360.0},{"date":"2017-03-15","close":9150.0},{"date":"2017-03-16","close":9170.0},{"date":"2017-03-17","close":9170.0},{"date":"2017-03-20","close":9110.0},{"date":"2017-03-21","close":9080.0},{"date":"2017-03-22","close":8980.0},{"date":"2017-03-23","close":8560.0},{"date":"2017-03-24","close":8560.0},{"date":"2017-03-27","close":8440.0},{"date":"2017-03-28","close":8570.0},{"date":"2017-03-29","close":8560.0},{"date":"2017-03-30","close":8580.0},{"date":"2017-03-31","close":8650.0},{"date":"2017-04-03","close":8870.0},{"date":"2017-04-04","close":8910.0},{"date":"2017-04-05","close":8820.0},{"date":"2017-04-06","close":8820.0},{"date":"2017-04-07","close":8940.0},{"date":"2017-04-10","close":8630.0},{"date":"2017-04-11","close":8630.0},{"date":"2017-04-12","close":8640.0},{"date":"2017-04-13","close":8710.0},{"date":"2017-04-14","close":8720.0},{"date":"2017-04-17","close":8790.0},{"date":"2017-04-18","close":8810.0},{"date":"2017-04-19","close":8700.0},{"date":"2017-04-20","close":8830.0},{"date":"2017-04-21","close":8820.0},{"date":"2017-04-24","close":8690.0},{"date":"2017-04-25","close":8680.0},{"date":"2017-04-26","close":8760.0},{"date":"2017-04-27","close":8650.0},{"date":"2017-04-28","close":8550.0},{"date":"2017-05-02","close":8400.0},{"date":"2017-05-04","close":8650.0},{"date":"2017-05-08","close":8810.0},{"date":"2017-05-10","close":8740.0},{"date":"2017-05-11","close":8780.0},{"date":"2017-05-12","close":8670.0},{"date":"2017-05-15","close":8630.0},{"date":"2017-05-16","close":8540.0},{"date":"2017-05-17","close":8500.0},{"date":"2017-05-18","close":8410.0},{"date":"2017-05-19","close":8300.0},{"date":"2017-05-22","close":8220.0},{"date":"2017-05-23","close":8080.0},{"date":"2017-05-24","close":8200.0},{"date":"2017-05-25","close":8200.0},{"date":"2017-05-26","close":8420.0},{"date":"2017-05-29","close":8320.0},{"date":"2017-05-30","close":8520.0},{"date":"2017-05-31","close":8670.0},{"date":"2017-06-01","close":8720.0},{"date":"2017-06-02","close":8800.0},{"date":"2017-06-05","close":8890.0},{"date":"2017-06-07","close":8740.0},{"date":"2017-06-08","close":8870.0},{"date":"2017-06-09","close":8950.0},{"date":"2017-06-12","close":8820.0},{"date":"2017-06-13","close":8920.0},{"date":"2017-06-14","close":9060.0},{"date":"2017-06-15","close":9060.0},{"date":"2017-06-16","close":8960.0},{"date":"2017-06-19","close":8770.0},{"date":"2017-06-20","close":8680.0},{"date":"2017-06-21","close":8520.0},{"date":"2017-06-22","close":8460.0},{"date":"2017-06-23","close":8570.0},{"date":"2017-06-26","close":8430.0},{"date":"2017-06-27","close":8420.0},{"date":"2017-06-28","close":8280.0},{"date":"2017-06-29","close":8350.0},{"date":"2017-06-30","close":8430.0},{"date":"2017-07-03","close":8310.0},{"date":"2017-07-04","close":8360.0},{"date":"2017-07-05","close":8310.0},{"date":"2017-07-06","close":8300.0},{"date":"2017-07-07","close":8120.0},{"date":"2017-07-10","close":8110.0},{"date":"2017-07-11","close":8000.0},{"date":"2017-07-12","close":7880.0},{"date":"2017-07-13","close":7860.0},{"date":"2017-07-14","close":7730.0},{"date":"2017-07-17","close":7800.0},{"date":"2017-07-18","close":7800.0},{"date":"2017-07-19","close":7710.0},{"date":"2017-07-20","close":7820.0},{"date":"2017-07-21","close":7950.0},{"date":"2017-07-24","close":7950.0},{"date":"2017-07-25","close":7830.0},{"date":"2017-07-26","close":7830.0},{"date":"2017-07-27","close":7840.0},{"date":"2017-07-28","close":7730.0},{"date":"2017-07-31","close":7590.0},{"date":"2017-08-01","close":7590.0},{"date":"2017-08-02","close":7600.0},{"date":"2017-08-03","close":7350.0},{"date":"2017-08-04","close":7300.0},{"date":"2017-08-07","close":7320.0},{"date":"2017-08-08","close":7210.0},{"date":"2017-08-09","close":7100.0},{"date":"2017-08-10","close":7110.0},{"date":"2017-08-11","close":7030.0},{"date":"2017-08-14","close":6920.0},{"date":"2017-08-16","close":6920.0},{"date":"2017-08-17","close":6920.0},{"date":"2017-08-18","close":7140.0},{"date":"2017-08-21","close":6950.0},{"date":"2017-08-22","close":6870.0},{"date":"2017-08-23","close":6600.0},{"date":"2017-08-24","close":6410.0},{"date":"2017-08-25","close":6710.0},{"date":"2017-08-28","close":7240.0},{"date":"2017-08-29","close":7780.0},{"date":"2017-08-30","close":8340.0},{"date":"2017-08-31","close":8790.0},{"date":"2017-09-01","close":9250.0},{"date":"2017-09-04","close":9060.0},{"date":"2017-09-05","close":9500.0},{"date":"2017-09-06","close":9100.0},{"date":"2017-09-07","close":9110.0},{"date":"2017-09-08","close":8900.0},{"date":"2017-09-11","close":9260.0},{"date":"2017-09-12","close":8880.0},{"date":"2017-09-13","close":8450.0},{"date":"2017-09-14","close":8550.0},{"date":"2017-09-15","close":8200.0},{"date":"2017-09-18","close":8170.0},{"date":"2017-09-19","close":8550.0},{"date":"2017-09-20","close":7560.0},{"date":"2017-09-21","close":7280.0},{"date":"2017-09-22","close":7230.0},{"date":"2017-09-25","close":6760.0},{"date":"2017-09-26","close":6800.0},{"date":"2017-09-27","close":6840.0},{"date":"2017-09-28","close":7080.0},{"date":"2017-09-29","close":7160.0},{"date":"2017-10-10","close":7100.0},{"date":"2017-10-11","close":7410.0},{"date":"2017-10-12","close":8050.0},{"date":"2017-10-13","close":8770.0},{"date":"2017-10-16","close":8190.0},{"date":"2017-10-17","close":8600.0},{"date":"2017-10-18","close":8350.0},{"date":"2017-10-19","close":8590.0},{"date":"2017-10-20","close":8760.0},{"date":"2017-10-23","close":8810.0},{"date":"2017-10-24","close":8750.0},{"date":"2017-10-25","close":8900.0},{"date":"2017-10-26","close":8890.0},{"date":"2017-10-27","close":8900.0},{"date":"2017-10-30","close":8970.0},{"date":"2017-10-31","close":9650.0},{"date":"2017-11-01","close":9170.0},{"date":"2017-11-02","close":8150.0},{"date":"2017-11-03","close":7960.0},{"date":"2017-11-06","close":7800.0},{"date":"2017-11-07","close":9230.0},{"date":"2017-11-08","close":9760.0},{"date":"2017-11-09","close":10000.0},{"date":"2017-11-10","close":9920.0},{"date":"2017-11-13","close":10200.0},{"date":"2017-11-14","close":10300.0},{"date":"2017-11-15","close":10350.0},{"date":"2017-11-16","close":10350.0},{"date":"2017-11-17","close":10000.0},{"date":"2017-11-20","close":10250.0},{"date":"2017-11-21","close":10400.0},{"date":"2017-11-22","close":9960.0},{"date":"2017-11-23","close":10200.0},{"date":"2017-11-24","close":9980.0},{"date":"2017-11-27","close":10050.0},{"date":"2017-11-28","close":10950.0},{"date":"2017-11-29","close":10500.0},{"date":"2017-11-30","close":10100.0},{"date":"2017-12-01","close":10400.0},{"date":"2017-12-04","close":10500.0},{"date":"2017-12-05","close":11300.0},{"date":"2017-12-06","close":10900.0},{"date":"2017-12-07","close":10250.0},{"date":"2017-12-08","close":10100.0},{"date":"2017-12-11","close":10350.0},{"date":"2017-12-12","close":10650.0},{"date":"2017-12-13","close":10700.0},{"date":"2017-12-14","close":11000.0},{"date":"2017-12-15","close":11000.0},{"date":"2017-12-18","close":10650.0},{"date":"2017-12-19","close":10850.0},{"date":"2017-12-20","close":12000.0},{"date":"2017-12-21","close":11850.0},{"date":"2017-12-22","close":12050.0},{"date":"2017-12-26","close":11500.0},{"date":"2017-12-27","close":12300.0},{"date":"2017-12-28","close":12900.0},{"date":"2018-01-02","close":13050.0},{"date":"2018-01-03","close":13100.0},{"date":"2018-01-04","close":13350.0},{"date":"2018-01-05","close":14400.0},{"date":"2018-01-08","close":14600.0},{"date":"2018-01-09","close":14700.0},{"date":"2018-01-10","close":14400.0},{"date":"2018-01-11","close":14550.0},{"date":"2018-01-12","close":14400.0},{"date":"2018-01-15","close":14800.0},{"date":"2018-01-16","close":14850.0},{"date":"2018-01-17","close":14050.0},{"date":"2018-01-18","close":14700.0},{"date":"2018-01-19","close":14650.0},{"date":"2018-01-22","close":15100.0},{"date":"2018-01-23","close":15150.0},{"date":"2018-01-24","close":15400.0},{"date":"2018-01-25","close":17000.0},{"date":"2018-01-26","close":17200.0},{"date":"2018-01-29","close":16650.0},{"date":"2018-01-30","close":16400.0},{"date":"2018-01-31","close":15750.0},{"date":"2018-02-01","close":15750.0},{"date":"2018-02-02","close":15000.0},{"date":"2018-02-05","close":14350.0},{"date":"2018-02-06","close":13950.0},{"date":"2018-02-07","close":13500.0},{"date":"2018-02-08","close":13850.0},{"date":"2018-02-09","close":14050.0},{"date":"2018-02-12","close":14000.0},{"date":"2018-02-13","close":13900.0},{"date":"2018-02-14","close":14600.0},{"date":"2018-02-19","close":15050.0},{"date":"2018-02-20","close":14950.0},{"date":"2018-02-21","close":14850.0},{"date":"2018-02-22","close":14850.0},{"date":"2018-02-23","close":14950.0},{"date":"2018-02-26","close":14600.0},{"date":"2018-02-27","close":14250.0},{"date":"2018-02-28","close":13850.0},{"date":"2018-03-02","close":13950.0},{"date":"2018-03-05","close":13850.0},{"date":"2018-03-06","close":14500.0},{"date":"2018-03-07","close":14300.0},{"date":"2018-03-08","close":14650.0},{"date":"2018-03-09","close":14700.0},{"date":"2018-03-12","close":15000.0},{"date":"2018-03-13","close":14900.0},{"date":"2018-03-14","close":15200.0},{"date":"2018-03-15","close":16300.0},{"date":"2018-03-16","close":16600.0},{"date":"2018-03-19","close":16650.0},{"date":"2018-03-20","close":16200.0},{"date":"2018-03-21","close":16150.0},{"date":"2018-03-22","close":16150.0},{"date":"2018-03-23","close":14450.0},{"date":"2018-03-26","close":14800.0},{"date":"2018-03-27","close":14850.0},{"date":"2018-03-28","close":14450.0},{"date":"2018-03-29","close":14550.0},{"date":"2018-03-30","close":14600.0},{"date":"2018-04-02","close":14450.0},{"date":"2018-04-03","close":13900.0},{"date":"2018-04-04","close":13650.0},{"date":"2018-04-05","close":14050.0},{"date":"2018-04-06","close":13950.0},{"date":"2018-04-09","close":14450.0},{"date":"2018-04-10","close":14750.0},{"date":"2018-04-11","close":15600.0},{"date":"2018-04-12","close":15250.0},{"date":"2018-04-13","close":15150.0},{"date":"2018-04-16","close":15300.0},{"date":"2018-04-17","close":15750.0},{"date":"2018-04-18","close":15900.0},{"date":"2018-04-19","close":15000.0},{"date":"2018-04-20","close":15050.0},{"date":"2018-04-23","close":14600.0},{"date":"2018-04-24","close":14400.0},{"date":"2018-04-25","close":14450.0},{"date":"2018-04-26","close":14700.0},{"date":"2018-04-27","close":15200.0},{"date":"2018-04-30","close":14750.0},{"date":"2018-05-02","close":15250.0},{"date":"2018-05-03","close":15500.0},{"date":"2018-05-04","close":14650.0},{"date":"2018-05-08","close":14150.0},{"date":"2018-05-09","close":13800.0},{"date":"2018-05-10","close":13850.0},{"date":"2018-05-11","close":14000.0},{"date":"2018-05-14","close":14150.0},{"date":"2018-05-15","close":14150.0},{"date":"2018-05-16","close":13900.0},{"date":"2018-05-17","close":13900.0},{"date":"2018-05-18","close":13950.0},{"date":"2018-05-21","close":14400.0},{"date":"2018-05-23","close":14050.0},{"date":"2018-05-24","close":14300.0},{"date":"2018-05-25","close":14050.0},{"date":"2018-05-28","close":13800.0},{"date":"2018-05-29","close":13650.0},{"date":"2018-05-30","close":13650.0},{"date":"2018-05-31","close":14200.0},{"date":"2018-06-01","close":15200.0},{"date":"2018-06-04","close":14850.0},{"date":"2018-06-05","close":16000.0},{"date":"2018-06-07","close":16700.0},{"date":"2018-06-08","close":16750.0},{"date":"2018-06-11","close":16850.0},{"date":"2018-06-12","close":16900.0},{"date":"2018-06-14","close":17000.0},{"date":"2018-06-15","close":15600.0},{"date":"2018-06-18","close":15200.0},{"date":"2018-06-19","close":14450.0},{"date":"2018-06-20","close":13600.0},{"date":"2018-06-21","close":14450.0},{"date":"2018-06-22","close":14400.0},{"date":"2018-06-25","close":14600.0},{"date":"2018-06-26","close":14600.0},{"date":"2018-06-27","close":14400.0},{"date":"2018-06-28","close":14100.0},{"date":"2018-06-29","close":14500.0},{"date":"2018-07-02","close":13850.0},{"date":"2018-07-03","close":14350.0},{"date":"2018-07-04","close":16000.0},{"date":"2018-07-05","close":14650.0},{"date":"2018-07-06","close":14800.0},{"date":"2018-07-09","close":15150.0},{"date":"2018-07-10","close":15450.0},{"date":"2018-07-11","close":15050.0},{"date":"2018-07-12","close":14750.0},{"date":"2018-07-13","close":15000.0},{"date":"2018-07-16","close":15150.0},{"date":"2018-07-17","close":15100.0},{"date":"2018-07-18","close":14550.0},{"date":"2018-07-19","close":14200.0},{"date":"2018-07-20","close":14000.0},{"date":"2018-07-23","close":13500.0},{"date":"2018-07-24","close":13700.0},{"date":"2018-07-25","close":13200.0},{"date":"2018-07-26","close":13700.0},{"date":"2018-07-27","close":13400.0},{"date":"2018-07-30","close":13500.0},{"date":"2018-07-31","close":13800.0},{"date":"2018-08-01","close":14150.0},{"date":"2018-08-02","close":13800.0},{"date":"2018-08-03","close":14000.0},{"date":"2018-08-06","close":13950.0},{"date":"2018-08-07","close":14250.0},{"date":"2018-08-08","close":13700.0},{"date":"2018-08-09","close":14000.0},{"date":"2018-08-10","close":13650.0},{"date":"2018-08-13","close":12500.0},{"date":"2018-08-14","close":12800.0},{"date":"2018-08-16","close":12550.0},{"date":"2018-08-17","close":12800.0},{"date":"2018-08-20","close":12850.0},{"date":"2018-08-21","close":12850.0},{"date":"2018-08-22","close":12950.0},{"date":"2018-08-23","close":12700.0},{"date":"2018-08-24","close":13050.0},{"date":"2018-08-27","close":13550.0},{"date":"2018-08-28","close":14150.0},{"date":"2018-08-29","close":14150.0},{"date":"2018-08-30","close":13800.0},{"date":"2018-08-31","close":14100.0},{"date":"2018-09-03","close":14150.0},{"date":"2018-09-04","close":14150.0},{"date":"2018-09-05","close":13850.0},{"date":"2018-09-06","close":13800.0},{"date":"2018-09-07","close":14750.0},{"date":"2018-09-10","close":14700.0},{"date":"2018-09-11","close":14250.0},{"date":"2018-09-12","close":14650.0},{"date":"2018-09-13","close":14650.0},{"date":"2018-09-14","close":15000.0},{"date":"2018-09-17","close":14400.0},{"date":"2018-09-18","close":14600.0},{"date":"2018-09-19","close":14650.0},{"date":"2018-09-20","close":14600.0},{"date":"2018-09-21","close":14100.0},{"date":"2018-09-27","close":13500.0},{"date":"2018-09-28","close":12900.0},{"date":"2018-10-01","close":11050.0},{"date":"2018-10-02","close":11300.0},{"date":"2018-10-04","close":11200.0},{"date":"2018-10-05","close":10650.0},{"date":"2018-10-08","close":10600.0},{"date":"2018-10-10","close":10500.0},{"date":"2018-10-11","close":9380.0},{"date":"2018-10-12","close":9850.0},{"date":"2018-10-15","close":9700.0},{"date":"2018-10-16","close":10200.0},{"date":"2018-10-17","close":10450.0},{"date":"2018-10-18","close":10350.0},{"date":"2018-10-19","close":10250.0},{"date":"2018-10-22","close":10350.0},{"date":"2018-10-23","close":9810.0},{"date":"2018-10-24","close":9250.0},{"date":"2018-10-25","close":9030.0},{"date":"2018-10-26","close":8770.0},{"date":"2018-10-29","close":7750.0},{"date":"2018-10-30","close":7800.0},{"date":"2018-10-31","close":8370.0},{"date":"2018-11-01","close":8600.0},{"date":"2018-11-02","close":9000.0},{"date":"2018-11-05","close":9130.0},{"date":"2018-11-06","close":9000.0},{"date":"2018-11-07","close":8780.0},{"date":"2018-11-08","close":8800.0},{"date":"2018-11-09","close":8480.0},{"date":"2018-11-12","close":8110.0},{"date":"2018-11-13","close":8450.0},{"date":"2018-11-14","close":8450.0},{"date":"2018-11-15","close":8370.0},{"date":"2018-11-16","close":8590.0},{"date":"2018-11-19","close":9160.0},{"date":"2018-11-20","close":8980.0},{"date":"2018-11-21","close":8930.0},{"date":"2018-11-22","close":8700.0},{"date":"2018-11-23","close":8670.0},{"date":"2018-11-26","close":8500.0},{"date":"2018-11-27","close":8690.0},{"date":"2018-11-28","close":8560.0},{"date":"2018-11-29","close":8570.0},{"date":"2018-11-30","close":8470.0},{"date":"2018-12-03","close":8520.0},{"date":"2018-12-04","close":8460.0},{"date":"2018-12-05","close":8220.0},{"date":"2018-12-06","close":7800.0},{"date":"2018-12-07","close":7760.0},{"date":"2018-12-10","close":7340.0},{"date":"2018-12-11","close":7320.0},{"date":"2018-12-12","close":7500.0},{"date":"2018-12-13","close":7520.0},{"date":"2018-12-14","close":7690.0},{"date":"2018-12-17","close":7540.0},{"date":"2018-12-18","close":7340.0},{"date":"2018-12-19","close":7410.0},{"date":"2018-12-20","close":7410.0},{"date":"2018-12-21","close":7220.0},{"date":"2018-12-24","close":7630.0},{"date":"2018-12-26","close":7300.0},{"date":"2018-12-27","close":7540.0},{"date":"2018-12-28","close":8100.0},{"date":"2019-01-02","close":8100.0},{"date":"2019-01-03","close":7850.0},{"date":"2019-01-04","close":8230.0},{"date":"2019-01-07","close":8410.0},{"date":"2019-01-08","close":8320.0},{"date":"2019-01-09","close":8400.0},{"date":"2019-01-10","close":8350.0},{"date":"2019-01-11","close":8160.0},{"date":"2019-01-14","close":8040.0},{"date":"2019-01-15","close":8190.0},{"date":"2019-01-16","close":8130.0},{"date":"2019-01-17","close":8200.0},{"date":"2019-01-18","close":8610.0},{"date":"2019-01-21","close":8520.0},{"date":"2019-01-22","close":8370.0},{"date":"2019-01-23","close":8320.0},{"date":"2019-01-24","close":8410.0},{"date":"2019-01-25","close":8350.0},{"date":"2019-01-28","close":8840.0},{"date":"2019-01-29","close":8760.0},{"date":"2019-01-30","close":8700.0},{"date":"2019-01-31","close":9000.0},{"date":"2019-02-01","close":8780.0},{"date":"2019-02-07","close":8580.0},{"date":"2019-02-08","close":8560.0},{"date":"2019-02-11","close":8560.0},{"date":"2019-02-12","close":8500.0},{"date":"2019-02-13","close":8400.0},{"date":"2019-02-14","close":8430.0},{"date":"2019-02-15","close":8710.0},{"date":"2019-02-18","close":8830.0},{"date":"2019-02-19","close":8710.0},{"date":"2019-02-20","close":8660.0},{"date":"2019-02-21","close":9230.0},{"date":"2019-02-22","close":9650.0},{"date":"2019-02-25","close":9710.0},{"date":"2019-02-26","close":10800.0},{"date":"2019-02-27","close":10150.0},{"date":"2019-02-28","close":9920.0},{"date":"2019-03-04","close":10300.0},{"date":"2019-03-05","close":10800.0},{"date":"2019-03-06","close":10450.0},{"date":"2019-03-07","close":9800.0},{"date":"2019-03-08","close":9910.0},{"date":"2019-03-11","close":10050.0},{"date":"2019-03-12","close":9910.0},{"date":"2019-03-13","close":10100.0},{"date":"2019-03-14","close":10100.0},{"date":"2019-03-15","close":9850.0},{"date":"2019-03-18","close":9230.0},{"date":"2019-03-19","close":9110.0},{"date":"2019-03-20","close":8760.0},{"date":"2019-03-21","close":8760.0},{"date":"2019-03-22","close":8770.0},{"date":"2019-03-25","close":8390.0},{"date":"2019-03-26","close":8280.0},{"date":"2019-03-27","close":8260.0},{"date":"2019-03-28","close":8080.0},{"date":"2019-03-29","close":8140.0},{"date":"2019-04-01","close":8350.0},{"date":"2019-04-02","close":8320.0},{"date":"2019-04-03","close":8350.0},{"date":"2019-04-04","close":8180.0},{"date":"2019-04-05","close":8240.0},{"date":"2019-04-08","close":8390.0},{"date":"2019-04-09","close":8520.0},{"date":"2019-04-10","close":8510.0},{"date":"2019-04-11","close":8710.0},{"date":"2019-04-12","close":8550.0},{"date":"2019-04-15","close":8380.0},{"date":"2019-04-16","close":8390.0},{"date":"2019-04-17","close":8390.0},{"date":"2019-04-18","close":8730.0},{"date":"2019-04-19","close":8630.0},{"date":"2019-04-22","close":8640.0},{"date":"2019-04-23","close":8700.0},{"date":"2019-04-24","close":8600.0},{"date":"2019-04-25","close":8330.0},{"date":"2019-04-26","close":8150.0},{"date":"2019-04-29","close":8320.0},{"date":"2019-04-30","close":8370.0},{"date":"2019-05-02","close":8510.0},{"date":"2019-05-03","close":8620.0},{"date":"2019-05-07","close":8570.0},{"date":"2019-05-08","close":8400.0},{"date":"2019-05-09","close":8050.0},{"date":"2019-05-10","close":7970.0},{"date":"2019-05-13","close":7760.0},{"date":"2019-05-14","close":7670.0},{"date":"2019-05-15","close":7730.0},{"date":"2019-05-16","close":7470.0},{"date":"2019-05-17","close":7340.0},{"date":"2019-05-20","close":7120.0},{"date":"2019-05-21","close":7350.0},{"date":"2019-05-22","close":7500.0},{"date":"2019-05-23","close":7530.0},{"date":"2019-05-24","close":7370.0},{"date":"2019-05-27","close":7600.0},{"date":"2019-05-28","close":7600.0},{"date":"2019-05-29","close":7300.0},{"date":"2019-05-30","close":7150.0},{"date":"2019-05-31","close":7540.0},{"date":"2019-06-03","close":7520.0},{"date":"2019-06-04","close":8150.0},{"date":"2019-06-05","close":7660.0},{"date":"2019-06-07","close":7660.0},{"date":"2019-06-10","close":7570.0},{"date":"2019-06-11","close":7500.0},{"date":"2019-06-12","close":7560.0},{"date":"2019-06-13","close":7600.0},{"date":"2019-06-14","close":7560.0},{"date":"2019-06-17","close":7360.0},{"date":"2019-06-18","close":7350.0},{"date":"2019-06-19","close":7400.0},{"date":"2019-06-20","close":7450.0},{"date":"2019-06-21","close":7280.0},{"date":"2019-06-24","close":7260.0},{"date":"2019-06-25","close":7190.0},{"date":"2019-06-26","close":7120.0},{"date":"2019-06-27","close":7020.0},{"date":"2019-06-28","close":6960.0},{"date":"2019-07-01","close":7010.0},{"date":"2019-07-02","close":7020.0},{"date":"2019-07-03","close":6950.0},{"date":"2019-07-04","close":6760.0},{"date":"2019-07-05","close":6760.0},{"date":"2019-07-08","close":6450.0},{"date":"2019-07-09","close":6110.0},{"date":"2019-07-10","close":6320.0},{"date":"2019-07-11","close":6500.0},{"date":"2019-07-12","close":6530.0},{"date":"2019-07-15","close":6570.0},{"date":"2019-07-16","close":6580.0},{"date":"2019-07-17","close":6650.0},{"date":"2019-07-18","close":6520.0},{"date":"2019-07-19","close":6620.0},{"date":"2019-07-22","close":6430.0},{"date":"2019-07-23","close":6390.0},{"date":"2019-07-24","close":6400.0},{"date":"2019-07-25","close":6310.0},{"date":"2019-07-26","close":6130.0},{"date":"2019-07-29","close":5540.0},{"date":"2019-07-30","close":5640.0},{"date":"2019-07-31","close":5830.0},{"date":"2019-08-01","close":5870.0},{"date":"2019-08-02","close":5860.0},{"date":"2019-08-05","close":5170.0},{"date":"2019-08-06","close":4860.0},{"date":"2019-08-07","close":5070.0},{"date":"2019-08-08","close":5300.0},{"date":"2019-08-09","close":5340.0},{"date":"2019-08-12","close":5390.0},{"date":"2019-08-13","close":5290.0},{"date":"2019-08-14","close":5250.0},{"date":"2019-08-16","close":5130.0},{"date":"2019-08-19","close":5200.0},{"date":"2019-08-20","close":5380.0},{"date":"2019-08-21","close":5380.0},{"date":"2019-08-22","close":5590.0},{"date":"2019-08-23","close":5550.0},{"date":"2019-08-26","close":5420.0},{"date":"2019-08-27","close":5320.0},{"date":"2019-08-28","close":5310.0},{"date":"2019-08-29","close":5090.0},{"date":"2019-08-30","close":5370.0},{"date":"2019-09-02","close":5390.0},{"date":"2019-09-03","close":5320.0},{"date":"2019-09-04","close":5390.0},{"date":"2019-09-05","close":5370.0},{"date":"2019-09-06","close":5280.0},{"date":"2019-09-09","close":5540.0},{"date":"2019-09-10","close":5330.0},{"date":"2019-09-11","close":5390.0},{"date":"2019-09-16","close":5480.0},{"date":"2019-09-17","close":6420.0},{"date":"2019-09-18","close":7870.0},{"date":"2019-09-19","close":7190.0},{"date":"2019-09-20","close":7580.0},{"date":"2019-09-23","close":7290.0},{"date":"2019-09-24","close":7400.0},{"date":"2019-09-25","close":7750.0},{"date":"2019-09-26","close":7930.0},{"date":"2019-09-27","close":7400.0},{"date":"2019-09-30","close":6830.0},{"date":"2019-10-01","close":6560.0},{"date":"2019-10-02","close":7280.0},{"date":"2019-10-04","close":6840.0},{"date":"2019-10-07","close":6450.0},{"date":"2019-10-08","close":6100.0},{"date":"2019-10-10","close":5900.0},{"date":"2019-10-11","close":6110.0},{"date":"2019-10-14","close":6030.0},{"date":"2019-10-15","close":6240.0},{"date":"2019-10-16","close":6340.0},{"date":"2019-10-17","close":6230.0},{"date":"2019-10-18","close":6140.0},{"date":"2019-10-21","close":5940.0},{"date":"2019-10-22","close":6070.0},{"date":"2019-10-23","close":6190.0},{"date":"2019-10-24","close":6030.0},{"date":"2019-10-25","close":5810.0},{"date":"2019-10-28","close":6230.0},{"date":"2019-10-29","close":6040.0},{"date":"2019-10-30","close":6520.0},{"date":"2019-10-31","close":6130.0},{"date":"2019-11-01","close":6500.0},{"date":"2019-11-04","close":6360.0},{"date":"2019-11-05","close":6530.0},{"date":"2019-11-06","close":6540.0},{"date":"2019-11-07","close":6440.0},{"date":"2019-11-08","close":6440.0},{"date":"2019-11-11","close":6230.0},{"date":"2019-11-12","close":6200.0},{"date":"2019-11-13","close":6090.0},{"date":"2019-11-14","close":6080.0},{"date":"2019-11-15","close":6080.0},{"date":"2019-11-18","close":6130.0},{"date":"2019-11-19","close":6000.0},{"date":"2019-11-20","close":5800.0},{"date":"2019-11-21","close":5580.0},{"date":"2019-11-22","close":5440.0},{"date":"2019-11-25","close":5710.0},{"date":"2019-11-26","close":5750.0},{"date":"2019-11-27","close":5590.0},{"date":"2019-11-28","close":5600.0},{"date":"2019-11-29","close":5460.0},{"date":"2019-12-02","close":5590.0},{"date":"2019-12-03","close":5500.0},{"date":"2019-12-04","close":5490.0},{"date":"2019-12-05","close":5400.0},{"date":"2019-12-06","close":5590.0},{"date":"2019-12-09","close":5640.0},{"date":"2019-12-10","close":5700.0},{"date":"2019-12-11","close":5840.0},{"date":"2019-12-12","close":5850.0},{"date":"2019-12-13","close":5890.0},{"date":"2019-12-16","close":5890.0},{"date":"2019-12-17","close":5990.0},{"date":"2019-12-18","close":5990.0},{"date":"2019-12-19","close":6110.0},{"date":"2019-12-20","close":6050.0},{"date":"2019-12-23","close":5880.0},{"date":"2019-12-24","close":5810.0},{"date":"2019-12-26","close":5710.0},{"date":"2019-12-27","close":5920.0},{"date":"2019-12-30","close":6100.0},{"date":"2020-01-02","close":6180.0},{"date":"2020-01-03","close":7070.0},{"date":"2020-01-06","close":6560.0},{"date":"2020-01-07","close":6460.0},{"date":"2020-01-08","close":6050.0},{"date":"2020-01-09","close":6300.0},{"date":"2020-01-10","close":6320.0},{"date":"2020-01-13","close":6370.0},{"date":"2020-01-14","close":6250.0},{"date":"2020-01-15","close":6170.0},{"date":"2020-01-16","close":6300.0},{"date":"2020-01-17","close":6340.0},{"date":"2020-01-20","close":6780.0},{"date":"2020-01-21","close":6590.0},{"date":"2020-01-22","close":7000.0},{"date":"2020-01-23","close":6750.0},{"date":"2020-01-28","close":7780.0},{"date":"2020-01-29","close":7290.0},{"date":"2020-01-30","close":6790.0},{"date":"2020-01-31","close":6260.0},{"date":"2020-02-03","close":5850.0},{"date":"2020-02-04","close":5890.0},{"date":"2020-02-05","close":5890.0},{"date":"2020-02-06","close":6090.0},{"date":"2020-02-07","close":6000.0},{"date":"2020-02-10","close":5870.0},{"date":"2020-02-11","close":5780.0},{"date":"2020-02-12","close":5660.0},{"date":"2020-02-13","close":5720.0},{"date":"2020-02-14","close":5780.0},{"date":"2020-02-17","close":5760.0},{"date":"2020-02-18","close":5620.0},{"date":"2020-02-19","close":5840.0},{"date":"2020-02-20","close":6060.0},{"date":"2020-02-21","close":5730.0},{"date":"2020-02-24","close":5550.0},{"date":"2020-02-25","close":6470.0},{"date":"2020-02-26","close":5880.0},{"date":"2020-02-27","close":5520.0},{"date":"2020-02-28","close":5500.0},{"date":"2020-03-02","close":5510.0},{"date":"2020-03-03","close":5630.0},{"date":"2020-03-04","close":5950.0},{"date":"2020-03-05","close":6000.0},{"date":"2020-03-06","close":5850.0},{"date":"2020-03-09","close":5610.0},{"date":"2020-03-10","close":5550.0},{"date":"2020-03-11","close":5190.0},{"date":"2020-03-12","close":4805.0},{"date":"2020-03-13","close":4230.0},{"date":"2020-03-16","close":4315.0},{"date":"2020-03-17","close":4465.0},{"date":"2020-03-18","close":4260.0},{"date":"2020-03-19","close":3680.0},{"date":"2020-03-20","close":4140.0},{"date":"2020-03-23","close":4210.0},{"date":"2020-03-24","close":4215.0},{"date":"2020-03-25","close":4410.0},{"date":"2020-03-26","close":4690.0},{"date":"2020-03-27","close":4650.0},{"date":"2020-03-30","close":5200.0},{"date":"2020-03-31","close":5320.0},{"date":"2020-04-01","close":5300.0},{"date":"2020-04-02","close":6010.0},{"date":"2020-04-03","close":6200.0},{"date":"2020-04-06","close":8060.0},{"date":"2020-04-07","close":7030.0},{"date":"2020-04-08","close":6970.0},{"date":"2020-04-09","close":7470.0},{"date":"2020-04-10","close":6690.0},{"date":"2020-04-13","close":6250.0},{"date":"2020-04-14","close":6770.0},{"date":"2020-04-16","close":6590.0},{"date":"2020-04-17","close":7070.0},{"date":"2020-04-20","close":7400.0},{"date":"2020-04-21","close":7900.0},{"date":"2020-04-22","close":7630.0},{"date":"2020-04-23","close":7890.0},{"date":"2020-04-24","close":7820.0},{"date":"2020-04-27","close":7730.0},{"date":"2020-04-28","close":7300.0},{"date":"2020-04-29","close":7360.0},{"date":"2020-05-04","close":7210.0},{"date":"2020-05-06","close":7110.0},{"date":"2020-05-07","close":7090.0},{"date":"2020-05-08","close":7190.0},{"date":"2020-05-11","close":7150.0},{"date":"2020-05-12","close":7310.0},{"date":"2020-05-13","close":7470.0},{"date":"2020-05-14","close":8100.0},{"date":"2020-05-15","close":7760.0},{"date":"2020-05-18","close":7880.0},{"date":"2020-05-19","close":7700.0},{"date":"2020-05-20","close":7720.0},{"date":"2020-05-21","close":7750.0},{"date":"2020-05-22","close":8000.0},{"date":"2020-05-25","close":8260.0},{"date":"2020-05-26","close":8120.0},{"date":"2020-05-27","close":7990.0},{"date":"2020-05-28","close":7900.0},{"date":"2020-05-29","close":8180.0},{"date":"2020-06-01","close":8190.0},{"date":"2020-06-02","close":8180.0},{"date":"2020-06-03","close":7900.0},{"date":"2020-06-04","close":7890.0},{"date":"2020-06-05","close":8080.0},{"date":"2020-06-08","close":8260.0},{"date":"2020-06-09","close":8410.0},{"date":"2020-06-10","close":8300.0},{"date":"2020-06-11","close":8120.0},{"date":"2020-06-12","close":8210.0},{"date":"2020-06-15","close":7600.0},{"date":"2020-06-16","close":8270.0},{"date":"2020-06-17","close":8490.0},{"date":"2020-06-18","close":8840.0},{"date":"2020-06-19","close":8550.0},{"date":"2020-06-22","close":8760.0},{"date":"2020-06-23","close":9300.0},{"date":"2020-06-24","close":10050.0},{"date":"2020-06-25","close":11000.0},{"date":"2020-06-26","close":10000.0},{"date":"2020-06-29","close":9990.0},{"date":"2020-06-30","close":10150.0},{"date":"2020-07-01","close":10150.0},{"date":"2020-07-02","close":10100.0},{"date":"2020-07-03","close":9890.0},{"date":"2020-07-06","close":9770.0},{"date":"2020-07-07","close":9600.0},{"date":"2020-07-08","close":9910.0},{"date":"2020-07-09","close":9750.0},{"date":"2020-07-10","close":9600.0},{"date":"2020-07-13","close":9510.0},{"date":"2020-07-14","close":9480.0},{"date":"2020-07-15","close":9270.0},{"date":"2020-07-16","close":9100.0},{"date":"2020-07-17","close":9100.0},{"date":"2020-07-20","close":8920.0},{"date":"2020-07-21","close":9040.0},{"date":"2020-07-22","close":9550.0},{"date":"2020-07-23","close":9310.0},{"date":"2020-07-24","close":9350.0},{"date":"2020-07-27","close":9150.0},{"date":"2020-07-28","close":8900.0},{"date":"2020-07-29","close":8870.0},{"date":"2020-07-30","close":9040.0},{"date":"2020-07-31","close":8930.0},{"date":"2020-08-03","close":9250.0},{"date":"2020-08-04","close":9220.0},{"date":"2020-08-05","close":9290.0},{"date":"2020-08-06","close":9200.0},{"date":"2020-08-07","close":9200.0},{"date":"2020-08-10","close":9140.0},{"date":"2020-08-11","close":9290.0},{"date":"2020-08-12","close":8920.0},{"date":"2020-08-13","close":8800.0},{"date":"2020-08-14","close":8280.0},{"date":"2020-08-18","close":8040.0},{"date":"2020-08-19","close":8230.0},{"date":"2020-08-20","close":8360.0},{"date":"2020-08-21","close":8320.0},{"date":"2020-08-24","close":8480.0},{"date":"2020-08-25","close":8660.0},{"date":"2020-08-26","close":9190.0},{"date":"2020-08-27","close":8800.0},{"date":"2020-08-28","close":8850.0},{"date":"2020-08-31","close":8970.0},{"date":"2020-09-01","close":9020.0},{"date":"2020-09-02","close":9070.0},{"date":"2020-09-03","close":9230.0},{"date":"2020-09-04","close":8800.0},{"date":"2020-09-07","close":8730.0},{"date":"2020-09-08","close":8400.0},{"date":"2020-09-09","close":8400.0},{"date":"2020-09-10","close":8390.0},{"date":"2020-09-11","close":8500.0},{"date":"2020-09-14","close":8570.0},{"date":"2020-09-15","close":8690.0},{"date":"2020-09-16","close":8630.0},{"date":"2020-09-17","close":8440.0},{"date":"2020-09-18","close":8380.0},{"date":"2020-09-21","close":8080.0},{"date":"2020-09-22","close":7780.0},{"date":"2020-09-23","close":7450.0},{"date":"2020-09-24","close":7860.0},{"date":"2020-09-25","close":7780.0},{"date":"2020-09-28","close":7720.0},{"date":"2020-09-29","close":7850.0},{"date":"2020-10-05","close":7990.0},{"date":"2020-10-06","close":8170.0},{"date":"2020-10-07","close":8300.0},{"date":"2020-10-08","close":8290.0},{"date":"2020-10-12","close":8470.0},{"date":"2020-10-13","close":8820.0},{"date":"2020-10-14","close":8500.0},{"date":"2020-10-15","close":8130.0},{"date":"2020-10-16","close":7940.0},{"date":"2020-10-19","close":7720.0},{"date":"2020-10-20","close":7720.0},{"date":"2020-10-21","close":8000.0},{"date":"2020-10-22","close":8070.0},{"date":"2020-10-23","close":7840.0},{"date":"2020-10-26","close":7490.0},{"date":"2020-10-27","close":7320.0},{"date":"2020-10-28","close":7400.0},{"date":"2020-10-29","close":7590.0},{"date":"2020-10-30","close":7330.0},{"date":"2020-11-02","close":7460.0},{"date":"2020-11-03","close":7570.0},{"date":"2020-11-04","close":7630.0},{"date":"2020-11-05","close":7800.0},{"date":"2020-11-06","close":7680.0},{"date":"2020-11-09","close":7750.0},{"date":"2020-11-10","close":7780.0},{"date":"2020-11-11","close":7990.0},{"date":"2020-11-12","close":7850.0},{"date":"2020-11-13","close":7650.0},{"date":"2020-11-16","close":7590.0},{"date":"2020-11-17","close":7390.0},{"date":"2020-11-18","close":7470.0},{"date":"2020-11-19","close":7660.0},{"date":"2020-11-20","close":7800.0},{"date":"2020-11-23","close":7680.0},{"date":"2020-11-24","close":7510.0},{"date":"2020-11-25","close":7360.0},{"date":"2020-11-26","close":7410.0},{"date":"2020-11-27","close":7410.0},{"date":"2020-11-30","close":7820.0},{"date":"2020-12-01","close":7990.0},{"date":"2020-12-02","close":7790.0},{"date":"2020-12-03","close":7700.0},{"date":"2020-12-04","close":7560.0},{"date":"2020-12-07","close":7720.0},{"date":"2020-12-08","close":7730.0},{"date":"2020-12-09","close":7930.0},{"date":"2020-12-10","close":7940.0},{"date":"2020-12-11","close":7920.0},{"date":"2020-12-14","close":8020.0},{"date":"2020-12-15","close":7820.0},{"date":"2020-12-16","close":7780.0},{"date":"2020-12-17","close":7940.0},{"date":"2020-12-18","close":7960.0},{"date":"2020-12-21","close":7880.0},{"date":"2020-12-22","close":7990.0},{"date":"2020-12-23","close":7750.0},{"date":"2020-12-24","close":7580.0},{"date":"2020-12-28","close":7360.0},{"date":"2020-12-29","close":7520.0},{"date":"2020-12-30","close":7710.0},{"date":"2021-01-04","close":7590.0},{"date":"2021-01-05","close":8170.0},{"date":"2021-01-06","close":8020.0},{"date":"2021-01-07","close":7970.0},{"date":"2021-01-08","close":7680.0},{"date":"2021-01-11","close":7420.0},{"date":"2021-01-12","close":7320.0},{"date":"2021-01-13","close":7380.0},{"date":"2021-01-14","close":7320.0},{"date":"2021-01-15","close":7240.0},{"date":"2021-01-18","close":7090.0},{"date":"2021-01-19","close":6970.0},{"date":"2021-01-20","close":7140.0},{"date":"2021-01-21","close":7120.0},{"date":"2021-01-22","close":6980.0},{"date":"2021-01-25","close":7230.0},{"date":"2021-01-26","close":7240.0},{"date":"2021-01-27","close":7140.0},{"date":"2021-01-28","close":6970.0},{"date":"2021-01-29","close":6860.0},{"date":"2021-02-01","close":6930.0},{"date":"2021-02-02","close":6990.0},{"date":"2021-02-03","close":6950.0},{"date":"2021-02-04","close":6950.0},{"date":"2021-02-05","close":6990.0},{"date":"2021-02-08","close":7060.0},{"date":"2021-02-09","close":7030.0},{"date":"2021-02-10","close":7000.0},{"date":"2021-02-15","close":7050.0},{"date":"2021-02-16","close":6900.0},{"date":"2021-02-17","close":6900.0},{"date":"2021-02-18","close":6800.0},{"date":"2021-02-19","close":6700.0},{"date":"2021-02-22","close":6530.0},{"date":"2021-02-23","close":6390.0},{"date":"2021-02-24","close":6290.0},{"date":"2021-02-25","close":5830.0},{"date":"2021-02-26","close":5860.0},{"date":"2021-03-02","close":5970.0},{"date":"2021-03-03","close":5930.0},{"date":"2021-03-04","close":5950.0},{"date":"2021-03-05","close":6150.0},{"date":"2021-03-08","close":5990.0},{"date":"2021-03-09","close":5930.0},{"date":"2021-03-10","close":5840.0},{"date":"2021-03-11","close":5830.0},{"date":"2021-03-12","close":5900.0},{"date":"2021-03-15","close":5910.0},{"date":"2021-03-16","close":6050.0},{"date":"2021-03-17","close":6500.0},{"date":"2021-03-18","close":6620.0},{"date":"2021-03-19","close":6760.0},{"date":"2021-03-22","close":7010.0},{"date":"2021-03-23","close":6700.0},{"date":"2021-03-24","close":6700.0},{"date":"2021-03-25","close":6650.0},{"date":"2021-03-26","close":6640.0},{"date":"2021-03-29","close":6500.0},{"date":"2021-03-30","close":6550.0},{"date":"2021-03-31","close":6520.0},{"date":"2021-04-01","close":6520.0},{"date":"2021-04-02","close":6700.0},{"date":"2021-04-05","close":6730.0},{"date":"2021-04-06","close":6730.0},{"date":"2021-04-07","close":6780.0},{"date":"2021-04-08","close":7040.0},{"date":"2021-04-09","close":7500.0},{"date":"2021-04-12","close":7730.0},{"date":"2021-04-13","close":7550.0},{"date":"2021-04-14","close":7490.0},{"date":"2021-04-15","close":7380.0},{"date":"2021-04-16","close":7300.0},{"date":"2021-04-19","close":7070.0},{"date":"2021-04-20","close":7250.0},{"date":"2021-04-21","close":7160.0},{"date":"2021-04-22","close":7070.0},{"date":"2021-04-23","close":7340.0},{"date":"2021-04-26","close":7500.0},{"date":"2021-04-27","close":7230.0},{"date":"2021-04-28","close":7190.0},{"date":"2021-04-29","close":7170.0},{"date":"2021-04-30","close":7070.0},{"date":"2021-05-03","close":7000.0},{"date":"2021-05-04","close":6940.0},{"date":"2021-05-06","close":7050.0},{"date":"2021-05-07","close":7050.0},{"date":"2021-05-10","close":7240.0},{"date":"2021-05-11","close":7100.0},{"date":"2021-05-12","close":7080.0},{"date":"2021-05-13","close":7130.0},{"date":"2021-05-14","close":7120.0},{"date":"2021-05-17","close":7100.0},{"date":"2021-05-18","close":7120.0},{"date":"2021-05-20","close":7120.0},{"date":"2021-05-21","close":7080.0},{"date":"2021-05-24","close":6750.0},{"date":"2021-05-25","close":6680.0},{"date":"2021-05-26","close":6600.0},{"date":"2021-05-27","close":6540.0},{"date":"2021-05-28","close":6590.0},{"date":"2021-05-31","close":6700.0},{"date":"2021-06-01","close":6840.0},{"date":"2021-06-02","close":6840.0},{"date":"2021-06-03","close":6890.0},{"date":"2021-06-04","close":6850.0},{"date":"2021-06-07","close":6800.0},{"date":"2021-06-08","close":6780.0},{"date":"2021-06-09","close":6780.0},{"date":"2021-06-10","close":6860.0},{"date":"2021-06-11","close":6850.0},{"date":"2021-06-14","close":7150.0},{"date":"2021-06-15","close":7360.0},{"date":"2021-06-16","close":7240.0},{"date":"2021-06-17","close":7430.0},{"date":"2021-06-18","close":7620.0},{"date":"2021-06-21","close":8150.0},{"date":"2021-06-22","close":8130.0},{"date":"2021-06-23","close":8340.0},{"date":"2021-06-24","close":8320.0},{"date":"2021-06-25","close":8310.0},{"date":"2021-06-28","close":8270.0},{"date":"2021-06-29","close":7920.0},{"date":"2021-06-30","close":8560.0},{"date":"2021-07-01","close":8790.0},{"date":"2021-07-02","close":8660.0},{"date":"2021-07-05","close":8550.0},{"date":"2021-07-06","close":8520.0},{"date":"2021-07-07","close":8230.0},{"date":"2021-07-08","close":8050.0},{"date":"2021-07-09","close":8500.0},{"date":"2021-07-12","close":8970.0},{"date":"2021-07-13","close":9270.0},{"date":"2021-07-14","close":11300.0},{"date":"2021-07-15","close":10900.0},{"date":"2021-07-16","close":10200.0},{"date":"2021-07-19","close":9700.0},{"date":"2021-07-20","close":9430.0},{"date":"2021-07-21","close":9590.0},{"date":"2021-07-22","close":9380.0},{"date":"2021-07-23","close":9300.0},{"date":"2021-07-26","close":9230.0},{"date":"2021-07-27","close":9050.0},{"date":"2021-07-28","close":9080.0},{"date":"2021-07-29","close":9260.0},{"date":"2021-07-30","close":9470.0},{"date":"2021-08-02","close":9700.0},{"date":"2021-08-03","close":9310.0},{"date":"2021-08-04","close":9330.0},{"date":"2021-08-05","close":9390.0},{"date":"2021-08-06","close":11000.0},{"date":"2021-08-09","close":11750.0},{"date":"2021-08-10","close":12850.0},{"date":"2021-08-11","close":13300.0},{"date":"2021-08-12","close":12250.0},{"date":"2021-08-13","close":13700.0},{"date":"2021-08-17","close":13150.0},{"date":"2021-08-18","close":14000.0},{"date":"2021-08-19","close":12000.0},{"date":"2021-08-20","close":12550.0},{"date":"2021-08-23","close":12650.0},{"date":"2021-08-24","close":12800.0},{"date":"2021-08-25","close":13650.0},{"date":"2021-08-26","close":12750.0},{"date":"2021-08-27","close":12450.0},{"date":"2021-08-30","close":12350.0},{"date":"2021-08-31","close":12500.0},{"date":"2021-09-01","close":11950.0},{"date":"2021-09-02","close":12400.0},{"date":"2021-09-03","close":12800.0},{"date":"2021-09-06","close":12450.0},{"date":"2021-09-07","close":12500.0},{"date":"2021-09-08","close":12750.0},{"date":"2021-09-09","close":12400.0},{"date":"2021-09-10","close":12600.0},{"date":"2021-09-13","close":12350.0},{"date":"2021-09-14","close":12800.0},{"date":"2021-09-15","close":12700.0},{"date":"2021-09-16","close":12050.0},{"date":"2021-09-17","close":11850.0},{"date":"2021-09-23","close":11200.0},{"date":"2021-09-24","close":10200.0},{"date":"2021-09-27","close":10600.0},{"date":"2021-09-28","close":9860.0},{"date":"2021-09-29","close":10250.0},{"date":"2021-09-30","close":10500.0},{"date":"2021-10-01","close":10350.0},{"date":"2021-10-05","close":10200.0},{"date":"2021-10-06","close":9560.0},{"date":"2021-10-07","close":10000.0},{"date":"2021-10-08","close":9440.0},{"date":"2021-10-12","close":9050.0},{"date":"2021-10-13","close":8930.0},{"date":"2021-10-14","close":9530.0},{"date":"2021-10-15","close":9310.0},{"date":"2021-10-18","close":9200.0},{"date":"2021-10-19","close":9220.0},{"date":"2021-10-20","close":9340.0},{"date":"2021-10-21","close":9510.0},{"date":"2021-10-22","close":9260.0},{"date":"2021-10-25","close":9020.0},{"date":"2021-10-26","close":8760.0},{"date":"2021-10-27","close":8520.0},{"date":"2021-10-28","close":8440.0},{"date":"2021-10-29","close":8640.0},{"date":"2021-11-01","close":8600.0},{"date":"2021-11-02","close":8650.0},{"date":"2021-11-03","close":9030.0},{"date":"2021-11-04","close":8760.0},{"date":"2021-11-05","close":8550.0},{"date":"2021-11-08","close":8000.0},{"date":"2021-11-09","close":8260.0},{"date":"2021-11-10","close":8000.0},{"date":"2021-11-11","close":7770.0},{"date":"2021-11-12","close":8050.0},{"date":"2021-11-15","close":8170.0},{"date":"2021-11-16","close":8150.0},{"date":"2021-11-17","close":7730.0},{"date":"2021-11-18","close":7630.0},{"date":"2021-11-19","close":7870.0},{"date":"2021-11-22","close":7940.0},{"date":"2021-11-23","close":7940.0},{"date":"2021-11-24","close":8230.0},{"date":"2021-11-25","close":7590.0},{"date":"2021-11-26","close":7590.0},{"date":"2021-11-29","close":7600.0},{"date":"2021-11-30","close":7760.0},{"date":"2021-12-01","close":8000.0},{"date":"2021-12-02","close":7980.0},{"date":"2021-12-03","close":8150.0},{"date":"2021-12-06","close":8270.0},{"date":"2021-12-07","close":8610.0},{"date":"2021-12-08","close":8880.0},{"date":"2021-12-09","close":8870.0},{"date":"2021-12-10","close":8680.0},{"date":"2021-12-13","close":8830.0},{"date":"2021-12-14","close":8890.0},{"date":"2021-12-15","close":8900.0},{"date":"2021-12-16","close":9040.0},{"date":"2021-12-17","close":9050.0},{"date":"2021-12-20","close":8910.0},{"date":"2021-12-21","close":8810.0},{"date":"2021-12-22","close":9050.0},{"date":"2021-12-23","close":8780.0},{"date":"2021-12-24","close":8850.0},{"date":"2021-12-27","close":9020.0},{"date":"2021-12-28","close":8950.0},{"date":"2021-12-29","close":9090.0},{"date":"2021-12-30","close":9060.0},{"date":"2022-01-03","close":9020.0},{"date":"2022-01-04","close":9200.0},{"date":"2022-01-05","close":9180.0},{"date":"2022-01-06","close":9120.0},{"date":"2022-01-07","close":9290.0},{"date":"2022-01-10","close":9350.0},{"date":"2022-01-11","close":9250.0},{"date":"2022-01-12","close":9590.0},{"date":"2022-01-13","close":9510.0},{"date":"2022-01-14","close":9460.0},{"date":"2022-01-17","close":9410.0},{"date":"2022-01-18","close":9390.0},{"date":"2022-01-19","close":9500.0},{"date":"2022-01-20","close":9610.0},{"date":"2022-01-21","close":9720.0},{"date":"2022-01-24","close":9460.0},{"date":"2022-01-25","close":9320.0},{"date":"2022-01-26","close":9110.0},{"date":"2022-01-27","close":8830.0},{"date":"2022-01-28","close":9730.0},{"date":"2022-02-03","close":10450.0},{"date":"2022-02-04","close":9300.0},{"date":"2022-02-07","close":9530.0},{"date":"2022-02-08","close":9200.0},{"date":"2022-02-09","close":9130.0},{"date":"2022-02-10","close":8840.0},{"date":"2022-02-11","close":8690.0},{"date":"2022-02-14","close":8190.0},{"date":"2022-02-15","close":7980.0},{"date":"2022-02-16","close":8350.0},{"date":"2022-02-17","close":8560.0},{"date":"2022-02-18","close":8580.0},{"date":"2022-02-21","close":8580.0},{"date":"2022-02-22","close":8580.0},{"date":"2022-02-23","close":8580.0},{"date":"2022-02-24","close":9210.0},{"date":"2022-02-25","close":9580.0},{"date":"2022-02-28","close":9580.0},{"date":"2022-03-02","close":9690.0},{"date":"2022-03-03","close":9600.0},{"date":"2022-03-04","close":9240.0},{"date":"2022-03-07","close":9150.0},{"date":"2022-03-08","close":9000.0},{"date":"2022-03-10","close":9000.0},{"date":"2022-03-11","close":8910.0},{"date":"2022-03-14","close":8510.0},{"date":"2022-03-15","close":8640.0},{"date":"2022-03-16","close":8750.0},{"date":"2022-03-17","close":8980.0},{"date":"2022-03-18","close":9680.0},{"date":"2022-03-21","close":9350.0},{"date":"2022-03-22","close":9400.0},{"date":"2022-03-23","close":9260.0},{"date":"2022-03-24","close":9300.0},{"date":"2022-03-25","close":9440.0},{"date":"2022-03-28","close":9080.0},{"date":"2022-03-29","close":9500.0},{"date":"2022-03-30","close":9320.0},{"date":"2022-03-31","close":10300.0},{"date":"2022-04-01","close":10700.0},{"date":"2022-04-04","close":11150.0},{"date":"2022-04-05","close":11200.0},{"date":"2022-04-06","close":11000.0},{"date":"2022-04-07","close":9990.0},{"date":"2022-04-08","close":10000.0},{"date":"2022-04-11","close":9400.0},{"date":"2022-04-12","close":9520.0},{"date":"2022-04-13","close":9540.0},{"date":"2022-04-14","close":9730.0},{"date":"2022-04-15","close":9810.0},{"date":"2022-04-18","close":9790.0},{"date":"2022-04-19","close":9850.0},{"date":"2022-04-20","close":9470.0},{"date":"2022-04-21","close":9280.0},{"date":"2022-04-22","close":9300.0},{"date":"2022-04-25","close":9910.0},{"date":"2022-04-26","close":10000.0},{"date":"2022-04-27","close":9720.0},{"date":"2022-04-28","close":9700.0},{"date":"2022-04-29","close":9980.0},{"date":"2022-05-02","close":9940.0},{"date":"2022-05-03","close":10000.0},{"date":"2022-05-04","close":10000.0},{"date":"2022-05-06","close":9790.0},{"date":"2022-05-09","close":10050.0},{"date":"2022-05-10","close":10000.0},{"date":"2022-05-11","close":10150.0},{"date":"2022-05-12","close":10200.0},{"date":"2022-05-13","close":10200.0},{"date":"2022-05-16","close":10250.0},{"date":"2022-05-17","close":10350.0},{"date":"2022-05-18","close":10650.0},{"date":"2022-05-19","close":10600.0},{"date":"2022-05-20","close":10750.0},{"date":"2022-05-23","close":10700.0},{"date":"2022-05-24","close":10200.0},{"date":"2022-05-25","close":10350.0},{"date":"2022-05-26","close":10250.0},{"date":"2022-05-27","close":10450.0},{"date":"2022-05-30","close":10300.0},{"date":"2022-05-31","close":10050.0},{"date":"2022-06-02","close":9990.0},{"date":"2022-06-03","close":9970.0},{"date":"2022-06-07","close":10050.0},{"date":"2022-06-08","close":10300.0},{"date":"2022-06-09","close":10100.0},{"date":"2022-06-10","close":10150.0},{"date":"2022-06-13","close":9590.0},{"date":"2022-06-14","close":9320.0},{"date":"2022-06-15","close":9010.0},{"date":"2022-06-16","close":9120.0},{"date":"2022-06-17","close":9050.0},{"date":"2022-06-20","close":8540.0},{"date":"2022-06-21","close":8430.0},{"date":"2022-06-22","close":8010.0},{"date":"2022-06-23","close":7740.0},{"date":"2022-06-24","close":8050.0},{"date":"2022-06-27","close":8290.0},{"date":"2022-06-28","close":8280.0},{"date":"2022-06-29","close":8070.0},{"date":"2022-06-30","close":7900.0},{"date":"2022-07-01","close":7650.0},{"date":"2022-07-04","close":7450.0},{"date":"2022-07-05","close":7840.0},{"date":"2022-07-06","close":8150.0},{"date":"2022-07-07","close":8210.0},{"date":"2022-07-08","close":8200.0},{"date":"2022-07-11","close":8380.0},{"date":"2022-07-12","close":8100.0},{"date":"2022-07-13","close":8020.0},{"date":"2022-07-14","close":8090.0},{"date":"2022-07-15","close":8010.0},{"date":"2022-07-18","close":8300.0},{"date":"2022-07-19","close":8270.0},{"date":"2022-07-20","close":8220.0},{"date":"2022-07-21","close":8150.0},{"date":"2022-07-22","close":8070.0},{"date":"2022-07-25","close":8120.0},{"date":"2022-07-26","close":8270.0},{"date":"2022-07-27","close":8270.0},{"date":"2022-07-28","close":8170.0},{"date":"2022-07-29","close":8210.0},{"date":"2022-08-01","close":8130.0},{"date":"2022-08-02","close":8120.0},{"date":"2022-08-03","close":8110.0},{"date":"2022-08-04","close":8700.0},{"date":"2022-08-05","close":8710.0},{"date":"2022-08-08","close":8890.0},{"date":"2022-08-09","close":8860.0},{"date":"2022-08-10","close":8760.0},{"date":"2022-08-11","close":8940.0},{"date":"2022-08-12","close":9130.0},{"date":"2022-08-16","close":8660.0},{"date":"2022-08-17","close":8610.0},{"date":"2022-08-18","close":8430.0},{"date":"2022-08-19","close":8280.0},{"date":"2022-08-22","close":8080.0},{"date":"2022-08-23","close":8040.0},{"date":"2022-08-24","close":8030.0},{"date":"2022-08-25","close":8150.0},{"date":"2022-08-26","close":8070.0},{"date":"2022-08-29","close":7750.0},{"date":"2022-08-30","close":7800.0},{"date":"2022-08-31","close":7900.0},{"date":"2022-09-01","close":7740.0},{"date":"2022-09-02","close":7700.0},{"date":"2022-09-05","close":7610.0},{"date":"2022-09-06","close":7600.0},{"date":"2022-09-07","close":7510.0},{"date":"2022-09-08","close":7630.0},{"date":"2022-09-13","close":8020.0},{"date":"2022-09-14","close":8060.0},{"date":"2022-09-15","close":8000.0},{"date":"2022-09-16","close":7940.0},{"date":"2022-09-19","close":7810.0},{"date":"2022-09-20","close":7530.0},{"date":"2022-09-21","close":7290.0},{"date":"2022-09-22","close":7200.0},{"date":"2022-09-23","close":7010.0},{"date":"2022-09-26","close":6560.0},{"date":"2022-09-27","close":6630.0},{"date":"2022-09-28","close":6450.0},{"date":"2022-09-29","close":6520.0},{"date":"2022-09-30","close":6900.0},{"date":"2022-10-04","close":6880.0},{"date":"2022-10-05","close":6650.0},{"date":"2022-10-06","close":6760.0},{"date":"2022-10-07","close":6870.0},{"date":"2022-10-11","close":6990.0},{"date":"2022-10-12","close":6870.0},{"date":"2022-10-13","close":6590.0},{"date":"2022-10-14","close":6900.0},{"date":"2022-10-17","close":7220.0},{"date":"2022-10-18","close":7280.0},{"date":"2022-10-19","close":7250.0},{"date":"2022-10-20","close":7250.0},{"date":"2022-10-21","close":7170.0},{"date":"2022-10-24","close":7150.0},{"date":"2022-10-25","close":7260.0},{"date":"2022-10-26","close":7000.0},{"date":"2022-10-27","close":6950.0},{"date":"2022-10-28","close":6830.0},{"date":"2022-10-31","close":6770.0},{"date":"2022-11-01","close":6810.0},{"date":"2022-11-02","close":6790.0},{"date":"2022-11-03","close":6790.0},{"date":"2022-11-04","close":6770.0},{"date":"2022-11-07","close":6750.0},{"date":"2022-11-08","close":6960.0},{"date":"2022-11-09","close":6890.0},{"date":"2022-11-10","close":6870.0},{"date":"2022-11-11","close":6880.0},{"date":"2022-11-14","close":7200.0},{"date":"2022-11-15","close":7200.0},{"date":"2022-11-16","close":7230.0},{"date":"2022-11-17","close":7300.0},{"date":"2022-11-18","close":7130.0},{"date":"2022-11-21","close":7000.0},{"date":"2022-11-22","close":7010.0},{"date":"2022-11-23","close":7050.0},{"date":"2022-11-24","close":7070.0},{"date":"2022-11-25","close":7080.0},{"date":"2022-11-28","close":7000.0},{"date":"2022-11-29","close":7080.0},{"date":"2022-11-30","close":7100.0},{"date":"2022-12-01","close":7180.0},{"date":"2022-12-02","close":7180.0},{"date":"2022-12-05","close":7310.0},{"date":"2022-12-06","close":7230.0},{"date":"2022-12-07","close":7200.0},{"date":"2022-12-08","close":7120.0},{"date":"2022-12-09","close":7080.0},{"date":"2022-12-12","close":7120.0},{"date":"2022-12-13","close":7200.0},{"date":"2022-12-14","close":7320.0},{"date":"2022-12-15","close":7260.0},{"date":"2022-12-16","close":7380.0},{"date":"2022-12-19","close":7270.0},{"date":"2022-12-20","close":6980.0},{"date":"2022-12-21","close":6900.0},{"date":"2022-12-22","close":6890.0},{"date":"2022-12-23","close":6570.0},{"date":"2022-12-26","close":6410.0},{"date":"2022-12-27","close":6410.0},{"date":"2022-12-28","close":6470.0},{"date":"2022-12-29","close":6300.0},{"date":"2023-01-02","close":6200.0},{"date":"2023-01-03","close":6180.0},{"date":"2023-01-04","close":6140.0},{"date":"2023-01-05","close":6050.0},{"date":"2023-01-06","close":6120.0},{"date":"2023-01-09","close":6170.0},{"date":"2023-01-10","close":6090.0},{"date":"2023-01-11","close":6270.0},{"date":"2023-01-12","close":6180.0},{"date":"2023-01-13","close":6150.0},{"date":"2023-01-16","close":6270.0},{"date":"2023-01-17","close":6140.0},{"date":"2023-01-18","close":6140.0},{"date":"2023-01-19","close":6210.0},{"date":"2023-01-20","close":6290.0},{"date":"2023-01-25","close":6400.0},{"date":"2023-01-26","close":6420.0},{"date":"2023-01-27","close":6320.0},{"date":"2023-01-30","close":6300.0},{"date":"2023-01-31","close":6240.0},{"date":"2023-02-01","close":6490.0},{"date":"2023-02-02","close":7010.0},{"date":"2023-02-03","close":7430.0},{"date":"2023-02-06","close":7940.0},{"date":"2023-02-07","close":7940.0},{"date":"2023-02-08","close":9000.0},{"date":"2023-02-09","close":8630.0},{"date":"2023-02-10","close":8370.0},{"date":"2023-02-13","close":8200.0},{"date":"2023-02-14","close":8220.0},{"date":"2023-02-15","close":8490.0},{"date":"2023-02-16","close":8590.0},{"date":"2023-02-17","close":8480.0},{"date":"2023-02-20","close":8560.0},{"date":"2023-02-21","close":8600.0},{"date":"2023-02-22","close":9360.0},{"date":"2023-02-23","close":9660.0},{"date":"2023-02-24","close":9150.0},{"date":"2023-02-27","close":9080.0},{"date":"2023-02-28","close":8900.0},{"date":"2023-03-02","close":8870.0},{"date":"2023-03-03","close":8920.0},{"date":"2023-03-06","close":9320.0},{"date":"2023-03-07","close":9870.0},{"date":"2023-03-08","close":9410.0},{"date":"2023-03-09","close":9410.0},{"date":"2023-03-10","close":9160.0},{"date":"2023-03-13","close":8910.0},{"date":"2023-03-14","close":8900.0},{"date":"2023-03-15","close":9370.0},{"date":"2023-03-16","close":10580.0},{"date":"2023-03-17","close":10290.0},{"date":"2023-03-20","close":10530.0},{"date":"2023-03-21","close":10530.0},{"date":"2023-03-22","close":10400.0},{"date":"2023-03-23","close":10750.0},{"date":"2023-03-24","close":10190.0},{"date":"2023-03-27","close":9790.0},{"date":"2023-03-28","close":9670.0},{"date":"2023-03-29","close":9510.0},{"date":"2023-03-30","close":9670.0},{"date":"2023-03-31","close":9560.0},{"date":"2023-04-03","close":10950.0},{"date":"2023-04-04","close":11070.0},{"date":"2023-04-05","close":11000.0},{"date":"2023-04-06","close":10490.0},{"date":"2023-04-07","close":10700.0},{"date":"2023-04-10","close":10250.0},{"date":"2023-04-11","close":10070.0},{"date":"2023-04-12","close":10400.0},{"date":"2023-04-13","close":10100.0},{"date":"2023-04-14","close":10360.0},{"date":"2023-04-17","close":10130.0},{"date":"2023-04-18","close":10160.0},{"date":"2023-04-19","close":10530.0},{"date":"2023-04-20","close":10300.0},{"date":"2023-04-21","close":10530.0},{"date":"2023-04-24","close":10280.0},{"date":"2023-04-25","close":10150.0},{"date":"2023-04-26","close":10040.0},{"date":"2023-04-27","close":10070.0},{"date":"2023-04-28","close":9700.0},{"date":"2023-05-02","close":9410.0},{"date":"2023-05-03","close":9170.0},{"date":"2023-05-04","close":9600.0},{"date":"2023-05-08","close":9930.0},{"date":"2023-05-09","close":9930.0},{"date":"2023-05-10","close":9980.0},{"date":"2023-05-11","close":10240.0},{"date":"2023-05-12","close":11940.0},{"date":"2023-05-15","close":11410.0},{"date":"2023-05-16","close":12200.0},{"date":"2023-05-17","close":11920.0},{"date":"2023-05-18","close":11020.0},{"date":"2023-05-19","close":10910.0},{"date":"2023-05-22","close":10850.0},{"date":"2023-05-23","close":10640.0},{"date":"2023-05-24","close":10640.0},{"date":"2023-05-25","close":10540.0},{"date":"2023-05-26","close":10810.0},{"date":"2023-05-30","close":10520.0},{"date":"2023-05-31","close":10260.0},{"date":"2023-06-01","close":10510.0},{"date":"2023-06-02","close":10510.0},{"date":"2023-06-05","close":10370.0},{"date":"2023-06-07","close":10500.0},{"date":"2023-06-08","close":10430.0},{"date":"2023-06-09","close":11130.0},{"date":"2023-06-12","close":10880.0},{"date":"2023-06-13","close":10590.0},{"date":"2023-06-14","close":10270.0},{"date":"2023-06-15","close":10200.0},{"date":"2023-06-16","close":10140.0},{"date":"2023-06-19","close":10020.0},{"date":"2023-06-20","close":9830.0},{"date":"2023-06-21","close":9840.0},{"date":"2023-06-22","close":9750.0},{"date":"2023-06-23","close":9670.0},{"date":"2023-06-26","close":9530.0},{"date":"2023-06-27","close":9890.0},{"date":"2023-06-28","close":9740.0},{"date":"2023-06-29","close":9560.0},{"date":"2023-06-30","close":9980.0},{"date":"2023-07-03","close":9900.0},{"date":"2023-07-04","close":9800.0},{"date":"2023-07-05","close":9770.0},{"date":"2023-07-06","close":9760.0},{"date":"2023-07-07","close":9720.0},{"date":"2023-07-10","close":9480.0},{"date":"2023-07-11","close":9550.0},{"date":"2023-07-12","close":9580.0},{"date":"2023-07-13","close":9550.0},{"date":"2023-07-14","close":9840.0},{"date":"2023-07-17","close":9540.0},{"date":"2023-07-18","close":9500.0},{"date":"2023-07-19","close":9460.0},{"date":"2023-07-20","close":9300.0},{"date":"2023-07-21","close":9410.0},{"date":"2023-07-24","close":9350.0},{"date":"2023-07-25","close":9310.0},{"date":"2023-07-26","close":8980.0},{"date":"2023-07-27","close":9080.0},{"date":"2023-07-28","close":9140.0},{"date":"2023-07-31","close":9240.0},{"date":"2023-08-01","close":9470.0},{"date":"2023-08-02","close":9550.0},{"date":"2023-08-03","close":9730.0},{"date":"2023-08-04","close":9920.0},{"date":"2023-08-07","close":10430.0},{"date":"2023-08-08","close":9810.0},{"date":"2023-08-09","close":10530.0},{"date":"2023-08-10","close":10380.0},{"date":"2023-08-11","close":10670.0},{"date":"2023-08-14","close":11000.0},{"date":"2023-08-16","close":11000.0},{"date":"2023-08-17","close":11010.0},{"date":"2023-08-18","close":14310.0},{"date":"2023-08-21","close":14740.0},{"date":"2023-08-22","close":14400.0},{"date":"2023-08-23","close":14000.0},{"date":"2023-08-24","close":13330.0},{"date":"2023-08-25","close":13050.0},{"date":"2023-08-28","close":13170.0},{"date":"2023-08-29","close":13230.0},{"date":"2023-08-30","close":13170.0},{"date":"2023-08-31","close":13250.0},{"date":"2023-09-01","close":12780.0},{"date":"2023-09-04","close":12510.0},{"date":"2023-09-05","close":12440.0},{"date":"2023-09-06","close":12010.0},{"date":"2023-09-07","close":12000.0},{"date":"2023-09-08","close":11730.0},{"date":"2023-09-11","close":11800.0},{"date":"2023-09-12","close":11530.0},{"date":"2023-09-13","close":11470.0},{"date":"2023-09-14","close":11510.0},{"date":"2023-09-15","close":11680.0},{"date":"2023-09-18","close":13050.0},{"date":"2023-09-19","close":12600.0},{"date":"2023-09-20","close":12750.0},{"date":"2023-09-21","close":12380.0},{"date":"2023-09-22","close":11660.0},{"date":"2023-09-25","close":10990.0},{"date":"2023-09-26","close":11100.0},{"date":"2023-09-27","close":11510.0},{"date":"2023-10-04","close":11470.0},{"date":"2023-10-05","close":11190.0},{"date":"2023-10-06","close":11690.0},{"date":"2023-10-10","close":11150.0},{"date":"2023-10-11","close":11700.0},{"date":"2023-10-12","close":11970.0},{"date":"2023-10-13","close":11800.0},{"date":"2023-10-16","close":11260.0},{"date":"2023-10-17","close":11210.0},{"date":"2023-10-18","close":10730.0},{"date":"2023-10-19","close":10180.0},{"date":"2023-10-20","close":9740.0},{"date":"2023-10-23","close":10490.0},{"date":"2023-10-24","close":10380.0},{"date":"2023-10-25","close":9960.0},{"date":"2023-10-26","close":9710.0},{"date":"2023-10-27","close":9380.0},{"date":"2023-10-30","close":9800.0},{"date":"2023-10-31","close":9460.0},{"date":"2023-11-01","close":9200.0},{"date":"2023-11-02","close":9430.0},{"date":"2023-11-03","close":9390.0},{"date":"2023-11-06","close":9690.0},{"date":"2023-11-07","close":9180.0},{"date":"2023-11-08","close":9030.0},{"date":"2023-11-09","close":8690.0},{"date":"2023-11-10","close":8500.0},{"date":"2023-11-13","close":8290.0},{"date":"2023-11-14","close":8540.0},{"date":"2023-11-15","close":8660.0},{"date":"2023-11-16","close":8950.0},{"date":"2023-11-17","close":8580.0},{"date":"2023-11-20","close":8930.0},{"date":"2023-11-21","close":9030.0},{"date":"2023-11-22","close":9130.0},{"date":"2023-11-23","close":9200.0},{"date":"2023-11-24","close":9270.0},{"date":"2023-11-27","close":9480.0},{"date":"2023-11-28","close":9380.0},{"date":"2023-11-29","close":9470.0},{"date":"2023-11-30","close":9570.0},{"date":"2023-12-01","close":9540.0},{"date":"2023-12-04","close":9500.0},{"date":"2023-12-05","close":9630.0},{"date":"2023-12-06","close":9610.0},{"date":"2023-12-07","close":9650.0},{"date":"2023-12-08","close":9650.0},{"date":"2023-12-11","close":9390.0},{"date":"2023-12-12","close":9350.0},{"date":"2023-12-13","close":8940.0},{"date":"2023-12-14","close":9440.0},{"date":"2023-12-15","close":9190.0},{"date":"2023-12-18","close":9270.0},{"date":"2023-12-19","close":9670.0},{"date":"2023-12-20","close":9950.0},{"date":"2023-12-21","close":10850.0},{"date":"2023-12-22","close":11300.0},{"date":"2023-12-26","close":10480.0},{"date":"2023-12-27","close":10210.0},{"date":"2023-12-28","close":10700.0},{"date":"2024-01-02","close":10280.0},{"date":"2024-01-03","close":10600.0},{"date":"2024-01-04","close":10090.0},{"date":"2024-01-05","close":9970.0},{"date":"2024-01-08","close":9610.0},{"date":"2024-01-09","close":9820.0},{"date":"2024-01-10","close":9680.0},{"date":"2024-01-11","close":9640.0},{"date":"2024-01-12","close":9250.0},{"date":"2024-01-15","close":9060.0},{"date":"2024-01-16","close":9000.0},{"date":"2024-01-17","close":8780.0},{"date":"2024-01-18","close":9000.0},{"date":"2024-01-19","close":9080.0},{"date":"2024-01-22","close":9230.0},{"date":"2024-01-23","close":9270.0},{"date":"2024-01-24","close":9480.0},{"date":"2024-01-25","close":9380.0},{"date":"2024-01-26","close":9570.0},{"date":"2024-01-29","close":9270.0},{"date":"2024-01-30","close":9170.0},{"date":"2024-01-31","close":8920.0},{"date":"2024-02-01","close":8860.0},{"date":"2024-02-02","close":8940.0},{"date":"2024-02-05","close":8980.0},{"date":"2024-02-06","close":8830.0},{"date":"2024-02-07","close":8870.0},{"date":"2024-02-08","close":8740.0},{"date":"2024-02-13","close":8700.0},{"date":"2024-02-14","close":8650.0},{"date":"2024-02-15","close":8700.0},{"date":"2024-02-16","close":8750.0},{"date":"2024-02-19","close":8650.0},{"date":"2024-02-20","close":8710.0},{"date":"2024-02-21","close":8560.0},{"date":"2024-02-22","close":8570.0},{"date":"2024-02-23","close":8510.0},{"date":"2024-02-26","close":8550.0},{"date":"2024-02-27","close":8890.0},{"date":"2024-02-28","close":8710.0},{"date":"2024-02-29","close":8760.0},{"date":"2024-03-04","close":8500.0},{"date":"2024-03-05","close":8370.0},{"date":"2024-03-06","close":8350.0},{"date":"2024-03-07","close":8340.0},{"date":"2024-03-08","close":9200.0},{"date":"2024-03-11","close":9010.0},{"date":"2024-03-12","close":8990.0},{"date":"2024-03-13","close":10000.0},{"date":"2024-03-14","close":9840.0},{"date":"2024-03-15","close":9120.0},{"date":"2024-03-18","close":9140.0},{"date":"2024-03-19","close":8910.0},{"date":"2024-03-20","close":8730.0},{"date":"2024-03-21","close":8710.0},{"date":"2024-03-22","close":8650.0},{"date":"2024-03-25","close":9070.0},{"date":"2024-03-26","close":9040.0},{"date":"2024-03-27","close":9030.0},{"date":"2024-03-28","close":9190.0},{"date":"2024-03-29","close":8680.0},{"date":"2024-04-01","close":8720.0},{"date":"2024-04-02","close":8590.0},{"date":"2024-04-03","close":8510.0},{"date":"2024-04-04","close":8510.0},{"date":"2024-04-05","close":8530.0},{"date":"2024-04-08","close":8430.0},{"date":"2024-04-09","close":8310.0},{"date":"2024-04-11","close":8230.0},{"date":"2024-04-12","close":8390.0},{"date":"2024-04-15","close":8230.0},{"date":"2024-04-16","close":7990.0},{"date":"2024-04-17","close":7890.0},{"date":"2024-04-18","close":7990.0},{"date":"2024-04-19","close":7870.0},{"date":"2024-04-22","close":7880.0},{"date":"2024-04-23","close":7940.0},{"date":"2024-04-24","close":8000.0},{"date":"2024-04-25","close":7870.0},{"date":"2024-04-26","close":7780.0},{"date":"2024-04-29","close":8050.0},{"date":"2024-04-30","close":8150.0},{"date":"2024-05-02","close":8080.0},{"date":"2024-05-03","close":8010.0},{"date":"2024-05-07","close":8010.0},{"date":"2024-05-08","close":8050.0},{"date":"2024-05-09","close":8040.0},{"date":"2024-05-10","close":7910.0},{"date":"2024-05-13","close":8100.0},{"date":"2024-05-14","close":8250.0},{"date":"2024-05-16","close":8600.0},{"date":"2024-05-17","close":9060.0},{"date":"2024-05-20","close":8620.0},{"date":"2024-05-21","close":8050.0},{"date":"2024-05-22","close":7920.0},{"date":"2024-05-23","close":7930.0},{"date":"2024-05-24","close":8100.0},{"date":"2024-05-27","close":7950.0},{"date":"2024-05-28","close":7960.0},{"date":"2024-05-29","close":8050.0},{"date":"2024-05-30","close":7960.0},{"date":"2024-05-31","close":8110.0},{"date":"2024-06-03","close":8070.0},{"date":"2024-06-04","close":8000.0},{"date":"2024-06-05","close":7950.0},{"date":"2024-06-07","close":8030.0},{"date":"2024-06-10","close":7980.0},{"date":"2024-06-11","close":7890.0},{"date":"2024-06-12","close":7900.0},{"date":"2024-06-13","close":7830.0},{"date":"2024-06-14","close":7760.0},{"date":"2024-06-17","close":7880.0},{"date":"2024-06-18","close":7860.0},{"date":"2024-06-19","close":7850.0},{"date":"2024-06-20","close":7750.0},{"date":"2024-06-21","close":7980.0},{"date":"2024-06-24","close":7820.0},{"date":"2024-06-25","close":7880.0},{"date":"2024-06-26","close":7770.0},{"date":"2024-06-27","close":7770.0},{"date":"2024-06-28","close":7700.0},{"date":"2024-07-01","close":7870.0},{"date":"2024-07-02","close":7770.0},{"date":"2024-07-03","close":7830.0},{"date":"2024-07-04","close":7750.0},{"date":"2024-07-05","close":7650.0},{"date":"2024-07-08","close":7860.0},{"date":"2024-07-09","close":7970.0},{"date":"2024-07-10","close":7890.0},{"date":"2024-07-11","close":7740.0},{"date":"2024-07-12","close":7720.0},{"date":"2024-07-15","close":7850.0},{"date":"2024-07-16","close":7740.0},{"date":"2024-07-17","close":7790.0},{"date":"2024-07-18","close":7650.0},{"date":"2024-07-19","close":7490.0},{"date":"2024-07-22","close":7560.0},{"date":"2024-07-23","close":7720.0},{"date":"2024-07-24","close":8390.0},{"date":"2024-07-25","close":8000.0},{"date":"2024-07-26","close":7910.0},{"date":"2024-07-29","close":7930.0},{"date":"2024-07-30","close":7630.0},{"date":"2024-07-31","close":7370.0},{"date":"2024-08-01","close":7610.0},{"date":"2024-08-02","close":7190.0},{"date":"2024-08-05","close":6330.0},{"date":"2024-08-06","close":6990.0},{"date":"2024-08-07","close":7170.0},{"date":"2024-08-08","close":7400.0},{"date":"2024-08-09","close":7430.0},{"date":"2024-08-12","close":7680.0},{"date":"2024-08-13","close":7510.0},{"date":"2024-08-14","close":7450.0},{"date":"2024-08-16","close":7500.0},{"date":"2024-08-19","close":7820.0},{"date":"2024-08-20","close":7710.0},{"date":"2024-08-21","close":7560.0},{"date":"2024-08-22","close":7340.0},{"date":"2024-08-23","close":7360.0},{"date":"2024-08-26","close":7230.0},{"date":"2024-08-27","close":7220.0},{"date":"2024-08-28","close":7210.0},{"date":"2024-08-29","close":7000.0},{"date":"2024-08-30","close":7010.0},{"date":"2024-09-02","close":6980.0},{"date":"2024-09-03","close":6940.0},{"date":"2024-09-04","close":6620.0},{"date":"2024-09-05","close":6660.0},{"date":"2024-09-06","close":6860.0},{"date":"2024-09-09","close":6840.0},{"date":"2024-09-10","close":6940.0},{"date":"2024-09-11","close":6690.0},{"date":"2024-09-12","close":6780.0},{"date":"2024-09-13","close":6870.0},{"date":"2024-09-19","close":6940.0},{"date":"2024-09-20","close":7360.0},{"date":"2024-09-23","close":7320.0},{"date":"2024-09-24","close":7330.0},{"date":"2024-09-25","close":7250.0},{"date":"2024-09-26","close":7300.0},{"date":"2024-09-27","close":7160.0},{"date":"2024-09-30","close":7090.0},{"date":"2024-10-02","close":7090.0},{"date":"2024-10-04","close":7530.0},{"date":"2024-10-07","close":7590.0},{"date":"2024-10-08","close":7700.0},{"date":"2024-10-10","close":7700.0},{"date":"2024-10-11","close":7830.0},{"date":"2024-10-14","close":7830.0},{"date":"2024-10-15","close":7840.0},{"date":"2024-10-16","close":8280.0},{"date":"2024-10-17","close":8040.0},{"date":"2024-10-18","close":8060.0},{"date":"2024-10-21","close":7850.0},{"date":"2024-10-22","close":7720.0},{"date":"2024-10-23","close":7810.0},{"date":"2024-10-24","close":7950.0},{"date":"2024-10-25","close":8020.0},{"date":"2024-10-28","close":7860.0},{"date":"2024-10-29","close":7850.0},{"date":"2024-10-30","close":7850.0},{"date":"2024-10-31","close":7840.0},{"date":"2024-11-01","close":7920.0},{"date":"2024-11-04","close":7900.0},{"date":"2024-11-05","close":7940.0},{"date":"2024-11-06","close":7960.0},{"date":"2024-11-07","close":7770.0},{"date":"2024-11-08","close":7990.0},{"date":"2024-11-11","close":7730.0},{"date":"2024-11-12","close":7270.0},{"date":"2024-11-13","close":7260.0},{"date":"2024-11-14","close":6900.0},{"date":"2024-11-15","close":7090.0},{"date":"2024-11-18","close":7390.0},{"date":"2024-11-19","close":7300.0},{"date":"2024-11-20","close":7280.0},{"date":"2024-11-21","close":7050.0},{"date":"2024-11-22","close":7020.0},{"date":"2024-11-25","close":6950.0},{"date":"2024-11-26","close":7130.0},{"date":"2024-11-27","close":7090.0},{"date":"2024-11-28","close":7090.0},{"date":"2024-11-29","close":6970.0},{"date":"2024-12-02","close":6890.0},{"date":"2024-12-03","close":6940.0},{"date":"2024-12-04","close":6690.0},{"date":"2024-12-05","close":6700.0},{"date":"2024-12-06","close":6410.0},{"date":"2024-12-09","close":6190.0},{"date":"2024-12-10","close":6490.0},{"date":"2024-12-11","close":6670.0},{"date":"2024-12-12","close":6670.0},{"date":"2024-12-13","close":6760.0},{"date":"2024-12-16","close":6770.0},{"date":"2024-12-17","close":6770.0},{"date":"2024-12-18","close":6670.0},{"date":"2024-12-19","close":6580.0},{"date":"2024-12-20","close":6320.0},{"date":"2024-12-23","close":6470.0},{"date":"2024-12-24","close":6450.0},{"date":"2024-12-26","close":6460.0},{"date":"2024-12-27","close":6350.0},{"date":"2024-12-30","close":6550.0},{"date":"2025-01-02","close":6570.0},{"date":"2025-01-03","close":6800.0},{"date":"2025-01-06","close":6860.0},{"date":"2025-01-07","close":6730.0},{"date":"2025-01-08","close":6850.0},{"date":"2025-01-09","close":6800.0},{"date":"2025-01-10","close":6800.0},{"date":"2025-01-13","close":6670.0},{"date":"2025-01-14","close":6770.0},{"date":"2025-01-15","close":6680.0},{"date":"2025-01-16","close":6750.0},{"date":"2025-01-17","close":6680.0},{"date":"2025-01-20","close":6700.0},{"date":"2025-01-21","close":6660.0},{"date":"2025-01-22","close":6740.0},{"date":"2025-01-23","close":7440.0},{"date":"2025-01-24","close":7670.0},{"date":"2025-01-31","close":7730.0},{"date":"2025-02-03","close":7300.0},{"date":"2025-02-04","close":7290.0},{"date":"2025-02-05","close":7400.0},{"date":"2025-02-06","close":7290.0},{"date":"2025-02-07","close":7090.0},{"date":"2025-02-10","close":7090.0},{"date":"2025-02-11","close":7100.0},{"date":"2025-02-12","close":7000.0},{"date":"2025-02-13","close":7020.0},{"date":"2025-02-14","close":7020.0},{"date":"2025-02-17","close":7230.0},{"date":"2025-02-18","close":7350.0},{"date":"2025-02-19","close":7190.0},{"date":"2025-02-20","close":7060.0},{"date":"2025-02-21","close":7140.0},{"date":"2025-02-24","close":7140.0},{"date":"2025-02-25","close":7110.0},{"date":"2025-02-26","close":7080.0},{"date":"2025-02-27","close":7030.0},{"date":"2025-02-28","close":6980.0},{"date":"2025-03-04","close":6920.0},{"date":"2025-03-05","close":6900.0},{"date":"2025-03-06","close":6890.0},{"date":"2025-03-07","close":6710.0},{"date":"2025-03-10","close":6720.0},{"date":"2025-03-11","close":6700.0},{"date":"2025-03-12","close":6780.0},{"date":"2025-03-13","close":6900.0},{"date":"2025-03-14","close":7190.0},{"date":"2025-03-17","close":7340.0},{"date":"2025-03-18","close":7320.0},{"date":"2025-03-19","close":7190.0},{"date":"2025-03-20","close":7100.0},{"date":"2025-03-21","close":7010.0},{"date":"2025-03-24","close":7030.0},{"date":"2025-03-25","close":7090.0},{"date":"2025-03-26","close":6990.0},{"date":"2025-03-27","close":6960.0},{"date":"2025-03-28","close":6890.0},{"date":"2025-03-31","close":6790.0},{"date":"2025-04-01","close":6870.0},{"date":"2025-04-02","close":6830.0},{"date":"2025-04-03","close":6850.0},{"date":"2025-04-04","close":6870.0},{"date":"2025-04-07","close":6660.0},{"date":"2025-04-08","close":6630.0},{"date":"2025-04-09","close":6390.0},{"date":"2025-04-10","close":6630.0},{"date":"2025-04-11","close":6920.0},{"date":"2025-04-14","close":7240.0},{"date":"2025-04-15","close":7100.0},{"date":"2025-04-16","close":7000.0},{"date":"2025-04-17","close":7050.0},{"date":"2025-04-18","close":7070.0},{"date":"2025-04-21","close":7080.0},{"date":"2025-04-22","close":7030.0},{"date":"2025-04-23","close":7040.0},{"date":"2025-04-24","close":6990.0},{"date":"2025-04-25","close":6990.0},{"date":"2025-04-28","close":6920.0},{"date":"2025-04-29","close":6990.0},{"date":"2025-04-30","close":6880.0},{"date":"2025-05-02","close":6890.0},{"date":"2025-05-07","close":6850.0},{"date":"2025-05-08","close":6910.0},{"date":"2025-05-09","close":6750.0},{"date":"2025-05-12","close":6740.0},{"date":"2025-05-13","close":6760.0},{"date":"2025-05-14","close":6640.0},{"date":"2025-05-15","close":6690.0},{"date":"2025-05-16","close":6580.0},{"date":"2025-05-19","close":6530.0},{"date":"2025-05-20","close":6540.0},{"date":"2025-05-21","close":6800.0},{"date":"2025-05-22","close":6810.0},{"date":"2025-05-23","close":6840.0},{"date":"2025-05-26","close":6800.0},{"date":"2025-05-27","close":6760.0},{"date":"2025-05-28","close":6740.0},{"date":"2025-05-29","close":6740.0},{"date":"2025-05-30","close":6830.0},{"date":"2025-06-02","close":6900.0},{"date":"2025-06-04","close":6920.0},{"date":"2025-06-05","close":6840.0},{"date":"2025-06-09","close":6810.0},{"date":"2025-06-10","close":6770.0},{"date":"2025-06-11","close":6860.0},{"date":"2025-06-12","close":6850.0},{"date":"2025-06-13","close":6740.0},{"date":"2025-06-16","close":6640.0},{"date":"2025-06-17","close":6610.0},{"date":"2025-06-18","close":6590.0},{"date":"2025-06-19","close":6620.0},{"date":"2025-06-20","close":6500.0},{"date":"2025-06-23","close":6260.0},{"date":"2025-06-24","close":6300.0},{"date":"2025-06-25","close":6190.0},{"date":"2025-06-26","close":6250.0},{"date":"2025-06-27","close":6280.0},{"date":"2025-06-30","close":6390.0},{"date":"2025-07-01","close":6440.0},{"date":"2025-07-02","close":6380.0},{"date":"2025-07-03","close":6420.0},{"date":"2025-07-04","close":6310.0},{"date":"2025-07-07","close":6290.0},{"date":"2025-07-08","close":6260.0},{"date":"2025-07-09","close":6360.0},{"date":"2025-07-10","close":6410.0},{"date":"2025-07-11","close":6400.0},{"date":"2025-07-14","close":6370.0},{"date":"2025-07-15","close":6430.0},{"date":"2025-07-16","close":6400.0},{"date":"2025-07-17","close":6630.0},{"date":"2025-07-18","close":6670.0},{"date":"2025-07-21","close":6640.0},{"date":"2025-07-22","close":6620.0},{"date":"2025-07-23","close":6500.0},{"date":"2025-07-24","close":6500.0},{"date":"2025-07-25","close":6480.0},{"date":"2025-07-28","close":6290.0},{"date":"2025-07-29","close":6260.0},{"date":"2025-07-30","close":6300.0},{"date":"2025-07-31","close":6260.0},{"date":"2025-08-01","close":6040.0},{"date":"2025-08-04","close":6060.0},{"date":"2025-08-05","close":6120.0},{"date":"2025-08-06","close":6170.0},{"date":"2025-08-07","close":6170.0},{"date":"2025-08-08","close":6200.0},{"date":"2025-08-11","close":6200.0},{"date":"2025-08-12","close":6350.0},{"date":"2025-08-13","close":6700.0},{"date":"2025-08-14","close":6710.0},{"date":"2025-08-18","close":6600.0},{"date":"2025-08-19","close":6470.0},{"date":"2025-08-20","close":6330.0},{"date":"2025-08-21","close":6350.0},{"date":"2025-08-22","close":6660.0},{"date":"2025-08-25","close":6740.0},{"date":"2025-08-26","close":6680.0},{"date":"2025-08-27","close":6710.0},{"date":"2025-08-28","close":6670.0},{"date":"2025-08-29","close":6690.0},{"date":"2025-09-01","close":6630.0},{"date":"2025-09-02","close":6770.0},{"date":"2025-09-03","close":7070.0},{"date":"2025-09-04","close":7030.0},{"date":"2025-09-05","close":7060.0},{"date":"2025-09-08","close":7130.0},{"date":"2025-09-09","close":7080.0},{"date":"2025-09-10","close":7100.0},{"date":"2025-09-11","close":6990.0},{"date":"2025-09-12","close":7450.0},{"date":"2025-09-15","close":7320.0},{"date":"2025-09-16","close":7320.0},{"date":"2025-09-17","close":7160.0},{"date":"2025-09-18","close":7190.0},{"date":"2025-09-19","close":7160.0},{"date":"2025-09-22","close":7120.0},{"date":"2025-09-23","close":7060.0},{"date":"2025-09-24","close":6970.0},{"date":"2025-09-25","close":6980.0},{"date":"2025-09-26","close":6800.0},{"date":"2025-09-29","close":6230.0},{"date":"2025-09-30","close":6160.0},{"date":"2025-10-01","close":6050.0},{"date":"2025-10-02","close":5960.0},{"date":"2025-10-10","close":5760.0},{"date":"2025-10-13","close":5650.0},{"date":"2025-10-14","close":5470.0},{"date":"2025-10-15","close":5450.0},{"date":"2025-10-16","close":5420.0},{"date":"2025-10-17","close":5280.0},{"date":"2025-10-20","close":5160.0},{"date":"2025-10-21","close":5170.0},{"date":"2025-10-22","close":5210.0},{"date":"2025-10-23","close":5220.0},{"date":"2025-10-24","close":5350.0},{"date":"2025-10-27","close":5340.0},{"date":"2025-10-28","close":5450.0},{"date":"2025-10-29","close":5320.0},{"date":"2025-10-30","close":5150.0},{"date":"2025-10-31","close":5150.0},{"date":"2025-11-03","close":4945.0},{"date":"2025-11-04","close":4995.0},{"date":"2025-11-05","close":4925.0},{"date":"2025-11-06","close":5200.0},{"date":"2025-11-07","close":5040.0},{"date":"2025-11-10","close":5180.0},{"date":"2025-11-11","close":5160.0},{"date":"2025-11-12","close":5250.0},{"date":"2025-11-13","close":5290.0},{"date":"2025-11-14","close":5200.0},{"date":"2025-11-17","close":5120.0},{"date":"2025-11-18","close":4930.0},{"date":"2025-11-19","close":4800.0},{"date":"2025-11-20","close":4920.0},{"date":"2025-11-21","close":4825.0},{"date":"2025-11-24","close":4850.0},{"date":"2025-11-25","close":4875.0},{"date":"2025-11-26","close":5110.0},{"date":"2025-11-27","close":5140.0},{"date":"2025-11-28","close":5200.0},{"date":"2025-12-01","close":5170.0},{"date":"2025-12-02","close":5500.0},{"date":"2025-12-03","close":5340.0},{"date":"2025-12-04","close":5170.0},{"date":"2025-12-05","close":5120.0},{"date":"2025-12-08","close":5030.0},{"date":"2025-12-09","close":5030.0},{"date":"2025-12-10","close":5000.0},{"date":"2025-12-11","close":5140.0},{"date":"2025-12-12","close":4985.0},{"date":"2025-12-15","close":4980.0},{"date":"2025-12-16","close":4940.0},{"date":"2025-12-17","close":4960.0},{"date":"2025-12-18","close":4910.0},{"date":"2025-12-19","close":5000.0},{"date":"2025-12-22","close":5010.0},{"date":"2025-12-23","close":4855.0},{"date":"2025-12-24","close":4720.0},{"date":"2025-12-26","close":4610.0},{"date":"2025-12-29","close":4670.0},{"date":"2025-12-30","close":4625.0},{"date":"2026-01-02","close":4715.0},{"date":"2026-01-05","close":4635.0},{"date":"2026-01-06","close":4555.0},{"date":"2026-01-07","close":4440.0},{"date":"2026-01-08","close":4385.0},{"date":"2026-01-09","close":4430.0},{"date":"2026-01-12","close":4485.0},{"date":"2026-01-13","close":4380.0},{"date":"2026-01-14","close":4405.0},{"date":"2026-01-15","close":4370.0},{"date":"2026-01-16","close":4360.0},{"date":"2026-01-19","close":4330.0},{"date":"2026-01-20","close":4465.0},{"date":"2026-01-21","close":4275.0},{"date":"2026-01-22","close":4310.0},{"date":"2026-01-23","close":4425.0},{"date":"2026-01-26","close":4540.0},{"date":"2026-01-27","close":4540.0},{"date":"2026-01-28","close":4470.0},{"date":"2026-01-29","close":4440.0},{"date":"2026-01-30","close":4270.0},{"date":"2026-02-02","close":4100.0},{"date":"2026-02-03","close":4190.0},{"date":"2026-02-04","close":4245.0},{"date":"2026-02-05","close":4125.0},{"date":"2026-02-06","close":4105.0},{"date":"2026-02-09","close":4190.0},{"date":"2026-02-10","close":4225.0},{"date":"2026-02-11","close":4245.0},{"date":"2026-02-12","close":4245.0},{"date":"2026-02-13","close":4195.0},{"date":"2026-02-19","close":4250.0},{"date":"2026-02-20","close":4320.0},{"date":"2026-02-23","close":4330.0},{"date":"2026-02-24","close":4370.0},{"date":"2026-02-25","close":4385.0},{"date":"2026-02-26","close":4310.0},{"date":"2026-02-27","close":4155.0},{"date":"2026-03-03","close":4035.0},{"date":"2026-03-04","close":3635.0},{"date":"2026-03-05","close":4000.0},{"date":"2026-03-06","close":3995.0},{"date":"2026-03-09","close":3870.0},{"date":"2026-03-10","close":4005.0},{"date":"2026-03-11","close":3970.0},{"date":"2026-03-12","close":3970.0},{"date":"2026-03-13","close":4070.0},{"date":"2026-03-16","close":4020.0},{"date":"2026-03-17","close":4015.0},{"date":"2026-03-18","close":3980.0},{"date":"2026-03-19","close":3925.0},{"date":"2026-03-20","close":3985.0},{"date":"2026-03-23","close":3835.0},{"date":"2026-03-24","close":3910.0},{"date":"2026-03-25","close":3940.0},{"date":"2026-03-26","close":3940.0},{"date":"2026-03-27","close":3945.0},{"date":"2026-03-30","close":3850.0},{"date":"2026-03-31","close":3790.0},{"date":"2026-04-01","close":3890.0},{"date":"2026-04-02","close":3705.0},{"date":"2026-04-03","close":3770.0},{"date":"2026-04-06","close":3690.0},{"date":"2026-04-07","close":3620.0},{"date":"2026-04-08","close":3710.0},{"date":"2026-04-09","close":3640.0},{"date":"2026-04-10","close":3710.0},{"date":"2026-04-13","close":3725.0},{"date":"2026-04-14","close":3810.0},{"date":"2026-04-15","close":3900.0},{"date":"2026-04-16","close":4045.0},{"date":"2026-04-17","close":4160.0},{"date":"2026-04-20","close":4035.0},{"date":"2026-04-21","close":3955.0},{"date":"2026-04-22","close":3880.0},{"date":"2026-04-23","close":3895.0},{"date":"2026-04-24","close":3970.0},{"date":"2026-04-27","close":3880.0},{"date":"2026-04-28","close":3860.0},{"date":"2026-04-29","close":3910.0},{"date":"2026-04-30","close":3915.0},{"date":"2026-05-04","close":3855.0},{"date":"2026-05-06","close":3670.0},{"date":"2026-05-07","close":3675.0},{"date":"2026-05-08","close":3665.0},{"date":"2026-05-11","close":3565.0},{"date":"2026-05-12","close":4200.0},{"date":"2026-05-13","close":3870.0},{"date":"2026-05-14","close":4000.0},{"date":"2026-05-15","close":3895.0},{"date":"2026-05-18","close":3805.0},{"date":"2026-05-19","close":3735.0},{"date":"2026-05-20","close":3610.0},{"date":"2026-05-21","close":3620.0},{"date":"2026-05-22","close":3780.0},{"date":"2026-05-26","close":3705.0},{"date":"2026-05-27","close":3695.0},{"date":"2026-05-28","close":3615.0},{"date":"2026-05-29","close":3490.0},{"date":"2026-06-01","close":3415.0},{"date":"2026-06-02","close":3315.0},{"date":"2026-06-04","close":3320.0},{"date":"2026-06-05","close":3275.0},{"date":"2026-06-08","close":3045.0},{"date":"2026-06-09","close":3205.0},{"date":"2026-06-10","close":3130.0},{"date":"2026-06-11","close":3145.0},{"date":"2026-06-12","close":3200.0},{"date":"2026-06-15","close":3260.0},{"date":"2026-06-16","close":3260.0},{"date":"2026-06-17","close":3310.0},{"date":"2026-06-18","close":3150.0},{"date":"2026-06-19","close":3035.0},{"date":"2026-06-22","close":2970.0},{"date":"2026-06-23","close":2890.0},{"date":"2026-06-24","close":2980.0},{"date":"2026-06-25","close":2920.0},{"date":"2026-06-26","close":2770.0},{"date":"2026-06-29","close":3040.0},{"date":"2026-06-30","close":2950.0},{"date":"2026-07-01","close":3045.0},{"date":"2026-07-02","close":2995.0},{"date":"2026-07-03","close":3075.0},{"date":"2026-07-06","close":3075.0},{"date":"2026-07-07","close":2990.0},{"date":"2026-07-08","close":2850.0},{"date":"2026-07-09","close":2900.0},{"date":"2026-07-10","close":3005.0},{"date":"2026-07-13","close":2900.0},{"date":"2026-07-14","close":2805.0},{"date":"2026-07-15","close":2945.0},{"date":"2026-07-16","close":2930.0},{"date":"2026-07-20","close":2840.0},{"date":"2026-07-21","close":2855.0},{"date":"2026-07-22","close":2840.0},{"date":"2026-07-23","close":2910.0},{"date":"2026-07-24","close":2925.0},{"date":"2026-07-27","close":2975.0},{"date":"2026-07-28","close":2855.0},{"date":"2026-07-29","close":2700.0},{"date":"2026-07-30","close":2760.0},{"date":"2026-07-31","close":2920.0},{"date":"2026-08-03","close":2970.0},{"date":"2026-08-04","close":3040.0},{"date":"2026-08-05","close":3050.0},{"date":"2026-08-06","close":3055.0},{"date":"2026-08-07","close":3065.0},{"date":"2026-08-10","close":3280.0},{"date":"2026-08-11","close":3365.0},{"date":"2026-08-12","close":3345.0},{"date":"2026-08-13","close":3200.0},{"date":"2026-08-14","close":3210.0},{"date":"2026-08-18","close":3055.0},{"date":"2026-08-19","close":2990.0},{"date":"2026-08-20","close":3055.0},{"date":"2026-08-21","close":2885.0},{"date":"2026-08-24","close":3015.0},{"date":"2026-08-25","close":3005.0},{"date":"2026-08-26","close":3020.0},{"date":"2026-08-27","close":3020.0},{"date":"2026-08-28","close":3090.0},{"date":"2026-08-31","close":3095.0},{"date":"2026-09-01","close":3110.0},{"date":"2026-09-02","close":3115.0},{"date":"2026-09-03","close":3060.0},{"date":"2026-09-04","close":3110.0},{"date":"2026-09-07","close":3130.0},{"date":"2026-09-08","close":3060.0},{"date":"2026-09-09","close":3060.0},{"date":"2026-09-10","close":3095.0},{"date":"2026-09-11","close":3100.0},{"date":"2026-09-14","close":3070.0},{"date":"2026-09-15","close":3040.0},{"date":"2026-09-16","close":3070.0},{"date":"2026-09-17","close":3075.0},{"date":"2026-09-18","close":3085.0},{"date":"2026-09-21","close":3085.0},{"date":"2026-09-22","close":3050.0},{"date":"2026-09-23","close":3045.0},{"date":"2026-09-28","close":3045.0},{"date":"2026-09-29","close":3080.0},{"date":"2026-09-30","close":3065.0},{"date":"2026-10-01","close":3070.0},{"date":"2026-10-02","close":3090.0},{"date":"2026-10-06","close":3065.0},{"date":"2026-10-07","close":3025.0},{"date":"2026-10-08","close":3030.0},{"date":"2026-10-12","close":2895.0},{"date":"2026-10-13","close":2870.0},{"date":"2026-10-14","close":2880.0},{"date":"2026-10-15","close":2840.0},{"date":"2026-10-16","close":2930.0},{"date":"2026-10-19","close":2925.0},{"date":"2026-10-20","close":2810.0},{"date":"2026-10-21","close":2830.0},{"date":"2026-10-22","close":2700.0},{"date":"2026-10-23","close":2670.0}],"chart_data":[{"date":"2024-10-23","open":7820,"high":8030,"low":7690,"close":7810,"volume":105848,"rsi_14":67.48,"sma_20":7611.5,"sma_60":7389.67,"sma_120":7664.92},{"date":"2024-10-24","open":7810,"high":7970,"low":7720,"close":7950,"volume":55158,"rsi_14":69.55,"sma_20":7643.0,"sma_60":7393.5,"sma_120":7664.5},{"date":"2024-10-25","open":7950,"high":8380,"low":7880,"close":8020,"volume":176239,"rsi_14":63.39,"sma_20":7677.5,"sma_60":7387.33,"sma_120":7665.75},{"date":"2024-10-28","open":8000,"high":8120,"low":7860,"close":7860,"volume":89362,"rsi_14":56.99,"sma_20":7708.0,"sma_60":7385.0,"sma_120":7666.42},{"date":"2024-10-29","open":7930,"high":7940,"low":7680,"close":7850,"volume":59399,"rsi_14":54.1,"sma_20":7735.5,"sma_60":7384.0,"sma_120":7664.75},{"date":"2024-10-30","open":7970,"high":7970,"low":7780,"close":7850,"volume":31307,"rsi_14":54.1,"sma_20":7770.0,"sma_60":7382.67,"sma_120":7662.25},{"date":"2024-10-31","open":7850,"high":7960,"low":7700,"close":7840,"volume":192620,"rsi_14":50.29,"sma_20":7807.5,"sma_60":7386.17,"sma_120":7660.25},{"date":"2024-11-01","open":8050,"high":8220,"low":7900,"close":7920,"volume":340961,"rsi_14":55.29,"sma_20":7849.0,"sma_60":7395.33,"sma_120":7659.5},{"date":"2024-11-04","open":8010,"high":8120,"low":7820,"close":7900,"volume":205012,"rsi_14":51.85,"sma_20":7867.5,"sma_60":7400.17,"sma_120":7658.58},{"date":"2024-11-05","open":7900,"high":8230,"low":7810,"close":7940,"volume":160798,"rsi_14":36.07,"sma_20":7885.0,"sma_60":7412.67,"sma_120":7657.67},{"date":"2024-11-06","open":7980,"high":8220,"low":7930,"close":7960,"volume":162386,"rsi_14":46.0,"sma_20":7898.0,"sma_60":7439.83,"sma_120":7657.0},{"date":"2024-11-07","open":7960,"high":8110,"low":7630,"close":7770,"volume":173112,"rsi_14":37.61,"sma_20":7901.5,"sma_60":7452.83,"sma_120":7655.83},{"date":"2024-11-08","open":7750,"high":8100,"low":7750,"close":7990,"volume":284328,"rsi_14":55.93,"sma_20":7909.5,"sma_60":7466.5,"sma_120":7654.92},{"date":"2024-11-11","open":7970,"high":7970,"low":7730,"close":7730,"volume":125284,"rsi_14":50.38,"sma_20":7909.0,"sma_60":7472.0,"sma_120":7650.58},{"date":"2024-11-12","open":7700,"high":7720,"low":7250,"close":7270,"volume":154399,"rsi_14":33.93,"sma_20":7880.5,"sma_60":7469.33,"sma_120":7639.5},{"date":"2024-11-13","open":7230,"high":7430,"low":7040,"close":7260,"volume":114272,"rsi_14":27.74,"sma_20":7829.5,"sma_60":7462.33,"sma_120":7624.5},{"date":"2024-11-14","open":7230,"high":7310,"low":6900,"close":6900,"volume":197611,"rsi_14":19.57,"sma_20":7772.5,"sma_60":7452.17,"sma_120":7610.17},{"date":"2024-11-15","open":6650,"high":7090,"low":6300,"close":7090,"volume":219130,"rsi_14":29.41,"sma_20":7724.0,"sma_60":7446.17,"sma_120":7602.17},{"date":"2024-11-18","open":7210,"high":7650,"low":7210,"close":7390,"volume":115335,"rsi_14":39.35,"sma_20":7701.0,"sma_60":7444.33,"sma_120":7597.75},{"date":"2024-11-19","open":7310,"high":8020,"low":7160,"close":7300,"volume":599731,"rsi_14":37.78,"sma_20":7680.0,"sma_60":7435.67,"sma_120":7592.5},{"date":"2024-11-20","open":7220,"high":7360,"low":7150,"close":7280,"volume":80122,"rsi_14":37.61,"sma_20":7653.5,"sma_60":7428.5,"sma_120":7585.67},{"date":"2024-11-21","open":7230,"high":7260,"low":7050,"close":7050,"volume":83640,"rsi_14":31.95,"sma_20":7608.5,"sma_60":7420.0,"sma_120":7578.17},{"date":"2024-11-22","open":7050,"high":7160,"low":6940,"close":7020,"volume":109667,"rsi_14":31.82,"sma_20":7558.5,"sma_60":7414.67,"sma_120":7570.33},{"date":"2024-11-25","open":6980,"high":7090,"low":6600,"close":6950,"volume":90260,"rsi_14":29.8,"sma_20":7513.0,"sma_60":7407.83,"sma_120":7561.17},{"date":"2024-11-26","open":7010,"high":7160,"low":6980,"close":7130,"volume":45175,"rsi_14":34.1,"sma_20":7477.0,"sma_60":7406.17,"sma_120":7554.25},{"date":"2024-11-27","open":7200,"high":7270,"low":6990,"close":7090,"volume":97523,"rsi_14":36.18,"sma_20":7439.0,"sma_60":7404.0,"sma_120":7545.75},{"date":"2024-11-28","open":7180,"high":7180,"low":7020,"close":7090,"volume":29482,"rsi_14":29.91,"sma_20":7401.5,"sma_60":7402.0,"sma_120":7537.58},{"date":"2024-11-29","open":7160,"high":7160,"low":6910,"close":6970,"volume":46877,"rsi_14":31.9,"sma_20":7354.0,"sma_60":7401.5,"sma_120":7529.0},{"date":"2024-12-02","open":6970,"high":7120,"low":6870,"close":6890,"volume":111846,"rsi_14":38.95,"sma_20":7303.5,"sma_60":7399.5,"sma_120":7520.17},{"date":"2024-12-03","open":6970,"high":7030,"low":6790,"close":6940,"volume":58024,"rsi_14":40.91,"sma_20":7253.5,"sma_60":7398.83,"sma_120":7511.08},{"date":"2024-12-04","open":6800,"high":6920,"low":6650,"close":6690,"volume":129643,"rsi_14":43.64,"sma_20":7190.0,"sma_60":7394.67,"sma_120":7500.33},{"date":"2024-12-05","open":6690,"high":6790,"low":6550,"close":6700,"volume":76378,"rsi_14":36.73,"sma_20":7136.5,"sma_60":7396.0,"sma_120":7490.42},{"date":"2024-12-06","open":6600,"high":6670,"low":6000,"close":6410,"volume":155943,"rsi_14":16.44,"sma_20":7057.5,"sma_60":7391.83,"sma_120":7478.0},{"date":"2024-12-09","open":6070,"high":6310,"low":6000,"close":6190,"volume":169654,"rsi_14":15.09,"sma_20":6980.5,"sma_60":7380.67,"sma_120":7464.33},{"date":"2024-12-10","open":6120,"high":6510,"low":6120,"close":6490,"volume":67524,"rsi_14":28.88,"sma_20":6941.5,"sma_60":7374.83,"sma_120":7453.75},{"date":"2024-12-11","open":6420,"high":6710,"low":6420,"close":6670,"volume":45079,"rsi_14":39.56,"sma_20":6912.0,"sma_60":7370.33,"sma_120":7443.67},{"date":"2024-12-12","open":6750,"high":6860,"low":6620,"close":6670,"volume":45409,"rsi_14":40.22,"sma_20":6900.5,"sma_60":7370.0,"sma_120":7433.75},{"date":"2024-12-13","open":6630,"high":6810,"low":6620,"close":6760,"volume":39486,"rsi_14":44.75,"sma_20":6884.0,"sma_60":7369.67,"sma_120":7424.67},{"date":"2024-12-16","open":6860,"high":6880,"low":6770,"close":6770,"volume":27611,"rsi_14":39.02,"sma_20":6853.0,"sma_60":7368.0,"sma_120":7416.5},{"date":"2024-12-17","open":6750,"high":6830,"low":6640,"close":6770,"volume":26974,"rsi_14":40.0,"sma_20":6826.5,"sma_60":7365.17,"sma_120":7406.42},{"date":"2024-12-18","open":6760,"high":6760,"low":6570,"close":6670,"volume":46215,"rsi_14":37.65,"sma_20":6796.0,"sma_60":7353.67,"sma_120":7396.83},{"date":"2024-12-19","open":6610,"high":6640,"low":6500,"close":6580,"volume":31842,"rsi_14":38.32,"sma_20":6772.5,"sma_60":7341.33,"sma_120":7386.0},{"date":"2024-12-20","open":6610,"high":6650,"low":6270,"close":6320,"volume":60197,"rsi_14":34.59,"sma_20":6737.5,"sma_60":7324.5,"sma_120":7373.92},{"date":"2024-12-23","open":6400,"high":6540,"low":6240,"close":6470,"volume":50277,"rsi_14":37.95,"sma_20":6713.5,"sma_60":7311.5,"sma_120":7363.08},{"date":"2024-12-24","open":6470,"high":6550,"low":6410,"close":6450,"volume":17860,"rsi_14":43.02,"sma_20":6679.5,"sma_60":7297.33,"sma_120":7352.67},{"date":"2024-12-26","open":6450,"high":6550,"low":6420,"close":6460,"volume":28067,"rsi_14":43.02,"sma_20":6648.0,"sma_60":7285.67,"sma_120":7340.92},{"date":"2024-12-27","open":6300,"high":6450,"low":6270,"close":6350,"volume":30230,"rsi_14":48.05,"sma_20":6611.0,"sma_60":7273.33,"sma_120":7329.08},{"date":"2024-12-30","open":6440,"high":6720,"low":6210,"close":6550,"volume":47071,"rsi_14":61.84,"sma_20":6590.0,"sma_60":7264.33,"sma_120":7318.42},{"date":"2025-01-02","open":6510,"high":6700,"low":6460,"close":6570,"volume":19451,"rsi_14":53.23,"sma_20":6574.0,"sma_60":7248.33,"sma_120":7308.58},{"date":"2025-01-03","open":6580,"high":6830,"low":6550,"close":6800,"volume":45918,"rsi_14":55.04,"sma_20":6567.0,"sma_60":7235.17,"sma_120":7301.5},{"date":"2025-01-06","open":6800,"high":6900,"low":6780,"close":6860,"volume":26398,"rsi_14":57.04,"sma_20":6575.5,"sma_60":7221.17,"sma_120":7293.17},{"date":"2025-01-07","open":6930,"high":6930,"low":6730,"close":6730,"volume":39439,"rsi_14":48.92,"sma_20":6577.0,"sma_60":7205.0,"sma_120":7282.83},{"date":"2025-01-08","open":6680,"high":7060,"low":6680,"close":6850,"volume":66922,"rsi_14":52.67,"sma_20":6599.0,"sma_60":7188.67,"sma_120":7274.17},{"date":"2025-01-09","open":6820,"high":6940,"low":6710,"close":6800,"volume":19806,"rsi_14":50.97,"sma_20":6629.5,"sma_60":7173.0,"sma_120":7266.33},{"date":"2025-01-10","open":6800,"high":6810,"low":6710,"close":6800,"volume":25555,"rsi_14":54.48,"sma_20":6645.0,"sma_60":7155.67,"sma_120":7258.67},{"date":"2025-01-13","open":6750,"high":6820,"low":6670,"close":6670,"volume":26155,"rsi_14":53.02,"sma_20":6645.0,"sma_60":7128.83,"sma_120":7248.83},{"date":"2025-01-14","open":6670,"high":6810,"low":6630,"close":6770,"volume":23376,"rsi_14":66.92,"sma_20":6650.0,"sma_60":7107.67,"sma_120":7240.75},{"date":"2025-01-15","open":6720,"high":6840,"low":6640,"close":6680,"volume":31952,"rsi_14":58.27,"sma_20":6646.0,"sma_60":7084.67,"sma_120":7231.5},{"date":"2025-01-16","open":6750,"high":6800,"low":6690,"close":6750,"volume":13704,"rsi_14":61.36,"sma_20":6645.0,"sma_60":7066.33,"sma_120":7224.0},{"date":"2025-01-17","open":6810,"high":6810,"low":6630,"close":6680,"volume":30752,"rsi_14":57.97,"sma_20":6640.5,"sma_60":7049.0,"sma_120":7217.25},{"date":"2025-01-20","open":6620,"high":6720,"low":6590,"close":6700,"volume":24096,"rsi_14":63.57,"sma_20":6642.0,"sma_60":7030.5,"sma_120":7210.08},{"date":"2025-01-21","open":6640,"high":6780,"low":6580,"close":6660,"volume":34465,"rsi_14":54.87,"sma_20":6646.0,"sma_60":7009.0,"sma_120":7201.25},{"date":"2025-01-22","open":6660,"high":6800,"low":6630,"close":6740,"volume":37146,"rsi_14":57.14,"sma_20":6667.0,"sma_60":6987.67,"sma_120":7187.5},{"date":"2025-01-23","open":6850,"high":7500,"low":6840,"close":7440,"volume":664916,"rsi_14":69.28,"sma_20":6715.5,"sma_60":6980.67,"sma_120":7182.83},{"date":"2025-01-24","open":7490,"high":7910,"low":7460,"close":7670,"volume":253028,"rsi_14":72.13,"sma_20":6776.5,"sma_60":6977.67,"sma_120":7180.83},{"date":"2025-01-31","open":7690,"high":7840,"low":7550,"close":7730,"volume":106047,"rsi_14":78.41,"sma_20":6840.0,"sma_60":6975.67,"sma_120":7179.17},{"date":"2025-02-03","open":7620,"high":7620,"low":7050,"close":7300,"volume":157014,"rsi_14":60.87,"sma_20":6887.5,"sma_60":6966.67,"sma_120":7176.42},{"date":"2025-02-04","open":7390,"high":7610,"low":7250,"close":7290,"volume":73865,"rsi_14":62.07,"sma_20":6924.5,"sma_60":6956.17,"sma_120":7175.75},{"date":"2025-02-05","open":7290,"high":7490,"low":7220,"close":7400,"volume":28859,"rsi_14":64.02,"sma_20":6966.0,"sma_60":6947.83,"sma_120":7174.0},{"date":"2025-02-06","open":7340,"high":7480,"low":7240,"close":7290,"volume":57708,"rsi_14":64.62,"sma_20":6990.5,"sma_60":6937.0,"sma_120":7174.83},{"date":"2025-02-07","open":7330,"high":7330,"low":7050,"close":7090,"volume":77956,"rsi_14":57.21,"sma_20":7002.0,"sma_60":6922.5,"sma_120":7181.17},{"date":"2025-02-10","open":7010,"high":7170,"low":6910,"close":7090,"volume":65064,"rsi_14":59.62,"sma_20":7020.0,"sma_60":6911.17,"sma_120":7182.0},{"date":"2025-02-11","open":7090,"high":7170,"low":7000,"close":7100,"volume":32448,"rsi_14":58.45,"sma_20":7032.5,"sma_60":6896.33,"sma_120":7181.42},{"date":"2025-02-12","open":7060,"high":7170,"low":6980,"close":7000,"volume":45431,"rsi_14":57.62,"sma_20":7042.5,"sma_60":6884.17,"sma_120":7178.08},{"date":"2025-02-13","open":6930,"high":7090,"low":6900,"close":7020,"volume":43288,"rsi_14":57.62,"sma_20":7053.5,"sma_60":6880.0,"sma_120":7174.67},{"date":"2025-02-14","open":7030,"high":7140,"low":7020,"close":7020,"volume":34691,"rsi_14":58.74,"sma_20":7071.0,"sma_60":6876.0,"sma_120":7169.17},{"date":"2025-02-17","open":7020,"high":7390,"low":7020,"close":7230,"volume":93993,"rsi_14":61.19,"sma_20":7094.0,"sma_60":6881.5,"sma_120":7166.83},{"date":"2025-02-18","open":7250,"high":7420,"low":6970,"close":7350,"volume":96040,"rsi_14":47.2,"sma_20":7127.5,"sma_60":6885.83,"sma_120":7166.0},{"date":"2025-02-19","open":7370,"high":7370,"low":7080,"close":7190,"volume":64041,"rsi_14":34.42,"sma_20":7149.5,"sma_60":6882.5,"sma_120":7163.42},{"date":"2025-02-20","open":7170,"high":7250,"low":7030,"close":7060,"volume":41845,"rsi_14":29.19,"sma_20":7168.5,"sma_60":6878.5,"sma_120":7157.08},{"date":"2025-02-21","open":7010,"high":7270,"low":7010,"close":7140,"volume":28593,"rsi_14":43.65,"sma_20":7190.5,"sma_60":6876.17,"sma_120":7152.33},{"date":"2025-02-24","open":7080,"high":7370,"low":7080,"close":7140,"volume":66977,"rsi_14":44.0,"sma_20":7214.5,"sma_60":6877.67,"sma_120":7148.83},{"date":"2025-02-25","open":7080,"high":7180,"low":7060,"close":7110,"volume":21197,"rsi_14":37.61,"sma_20":7233.0,"sma_60":6879.17,"sma_120":7146.92},{"date":"2025-02-26","open":7070,"high":7170,"low":7000,"close":7080,"volume":38455,"rsi_14":40.37,"sma_20":7215.0,"sma_60":6881.33,"sma_120":7144.58},{"date":"2025-02-27","open":7120,"high":7120,"low":7000,"close":7030,"volume":44181,"rsi_14":46.81,"sma_20":7183.0,"sma_60":6879.67,"sma_120":7142.92},{"date":"2025-02-28","open":7000,"high":7000,"low":6850,"close":6980,"volume":56133,"rsi_14":44.44,"sma_20":7145.5,"sma_60":6877.83,"sma_120":7140.92},{"date":"2025-03-04","open":7020,"high":7050,"low":6820,"close":6920,"volume":28803,"rsi_14":41.35,"sma_20":7126.5,"sma_60":6875.0,"sma_120":7138.5},{"date":"2025-03-05","open":6920,"high":7020,"low":6850,"close":6900,"volume":33190,"rsi_14":44.79,"sma_20":7107.0,"sma_60":6873.83,"sma_120":7137.67},{"date":"2025-03-06","open":6900,"high":7000,"low":6870,"close":6890,"volume":45615,"rsi_14":43.16,"sma_20":7081.5,"sma_60":6873.83,"sma_120":7136.67},{"date":"2025-03-07","open":6960,"high":6960,"low":6700,"close":6710,"volume":65934,"rsi_14":36.28,"sma_20":7052.5,"sma_60":6870.0,"sma_120":7134.42},{"date":"2025-03-10","open":6630,"high":6850,"low":6620,"close":6720,"volume":50025,"rsi_14":22.58,"sma_20":7034.0,"sma_60":6870.5,"sma_120":7132.58},{"date":"2025-03-11","open":6560,"high":6730,"low":6530,"close":6700,"volume":26661,"rsi_14":10.84,"sma_20":7014.5,"sma_60":6870.5,"sma_120":7133.25},{"date":"2025-03-12","open":6680,"high":6920,"low":6680,"close":6780,"volume":15914,"rsi_14":22.67,"sma_20":6998.5,"sma_60":6876.67,"sma_120":7134.25},{"date":"2025-03-13","open":6780,"high":7070,"low":6780,"close":6900,"volume":63534,"rsi_14":39.19,"sma_20":6993.5,"sma_60":6888.5,"sma_120":7134.58},{"date":"2025-03-14","open":6840,"high":7250,"low":6840,"close":7190,"volume":83434,"rsi_14":52.63,"sma_20":7002.0,"sma_60":6900.17,"sma_120":7137.5},{"date":"2025-03-17","open":7250,"high":7550,"low":7250,"close":7340,"volume":116183,"rsi_14":59.09,"sma_20":7018.0,"sma_60":6911.33,"sma_120":7140.83},{"date":"2025-03-18","open":7310,"high":7400,"low":7280,"close":7320,"volume":36111,"rsi_14":59.63,"sma_20":7022.5,"sma_60":6922.17,"sma_120":7146.08},{"date":"2025-03-19","open":7320,"high":7370,"low":7060,"close":7190,"volume":39137,"rsi_14":54.62,"sma_20":7014.5,"sma_60":6929.33,"sma_120":7149.5},{"date":"2025-03-20","open":7170,"high":7190,"low":7030,"close":7100,"volume":34517,"rsi_14":52.85,"sma_20":7010.0,"sma_60":6934.83,"sma_120":7151.42},{"date":"2025-03-21","open":7040,"high":7090,"low":6940,"close":7010,"volume":32273,"rsi_14":51.18,"sma_20":7007.5,"sma_60":6938.83,"sma_120":7152.0},{"date":"2025-03-24","open":6970,"high":7150,"low":6970,"close":7030,"volume":20869,"rsi_14":54.47,"sma_20":7002.0,"sma_60":6944.83,"sma_120":7149.25},{"date":"2025-03-25","open":7070,"high":7140,"low":7030,"close":7090,"volume":19878,"rsi_14":57.48,"sma_20":6999.5,"sma_60":6953.33,"sma_120":7147.33},{"date":"2025-03-26","open":7150,"high":7150,"low":6920,"close":6990,"volume":26678,"rsi_14":53.68,"sma_20":6993.5,"sma_60":6964.5,"sma_120":7144.5},{"date":"2025-03-27","open":6990,"high":7050,"low":6960,"close":6960,"volume":17752,"rsi_14":60.33,"sma_20":6987.5,"sma_60":6972.67,"sma_120":7142.08},{"date":"2025-03-28","open":7060,"high":7060,"low":6800,"close":6890,"volume":42144,"rsi_14":56.69,"sma_20":6980.5,"sma_60":6980.0,"sma_120":7138.67},{"date":"2025-03-31","open":6850,"high":6850,"low":6630,"close":6790,"volume":37404,"rsi_14":53.33,"sma_20":6971.0,"sma_60":6985.5,"sma_120":7135.58},{"date":"2025-04-01","open":6800,"high":6920,"low":6710,"close":6870,"volume":14441,"rsi_14":53.33,"sma_20":6968.5,"sma_60":6994.17,"sma_120":7133.75},{"date":"2025-04-02","open":6950,"high":6950,"low":6700,"close":6830,"volume":11214,"rsi_14":47.24,"sma_20":6965.0,"sma_60":6998.83,"sma_120":7131.58},{"date":"2025-04-03","open":6770,"high":6890,"low":6740,"close":6850,"volume":9263,"rsi_14":33.0,"sma_20":6963.0,"sma_60":7003.5,"sma_120":7125.92},{"date":"2025-04-04","open":6870,"high":6890,"low":6750,"close":6870,"volume":14495,"rsi_14":22.99,"sma_20":6971.0,"sma_60":7004.67,"sma_120":7119.92},{"date":"2025-04-07","open":6700,"high":6780,"low":6420,"close":6660,"volume":53614,"rsi_14":18.87,"sma_20":6968.0,"sma_60":7001.33,"sma_120":7111.25},{"date":"2025-04-08","open":6620,"high":6760,"low":6600,"close":6630,"volume":24997,"rsi_14":20.83,"sma_20":6964.5,"sma_60":6999.67,"sma_120":7102.33},{"date":"2025-04-09","open":6550,"high":6640,"low":6290,"close":6390,"volume":45427,"rsi_14":18.02,"sma_20":6945.0,"sma_60":6992.0,"sma_120":7090.33},{"date":"2025-04-10","open":6520,"high":6650,"low":6490,"close":6630,"volume":20072,"rsi_14":34.92,"sma_20":6931.5,"sma_60":6989.17,"sma_120":7081.08},{"date":"2025-04-11","open":6670,"high":6960,"low":6590,"close":6920,"volume":291289,"rsi_14":46.41,"sma_20":6918.0,"sma_60":6991.17,"sma_120":7073.42},{"date":"2025-04-14","open":6960,"high":7350,"low":6960,"close":7240,"volume":40892,"rsi_14":54.19,"sma_20":6913.0,"sma_60":7000.67,"sma_120":7064.75},{"date":"2025-04-15","open":7150,"high":7210,"low":6910,"close":7100,"volume":40861,"rsi_14":53.01,"sma_20":6902.0,"sma_60":7006.17,"sma_120":7056.92},{"date":"2025-04-16","open":7190,"high":7200,"low":6930,"close":7000,"volume":31118,"rsi_14":51.05,"sma_20":6892.5,"sma_60":7011.5,"sma_120":7048.08},{"date":"2025-04-17","open":6950,"high":7090,"low":6920,"close":7050,"volume":26456,"rsi_14":54.26,"sma_20":6890.0,"sma_60":7016.5,"sma_120":7041.42},{"date":"2025-04-18","open":7090,"high":7120,"low":6990,"close":7070,"volume":15667,"rsi_14":57.78,"sma_20":6893.0,"sma_60":7023.0,"sma_120":7036.0},{"date":"2025-04-21","open":7140,"high":7140,"low":6970,"close":7080,"volume":15106,"rsi_14":56.07,"sma_20":6895.5,"sma_60":7029.33,"sma_120":7029.92},{"date":"2025-04-22","open":7060,"high":7080,"low":6930,"close":7030,"volume":17784,"rsi_14":55.75,"sma_20":6892.5,"sma_60":7035.5,"sma_120":7022.25},{"date":"2025-04-23","open":7050,"high":7110,"low":6740,"close":7040,"volume":15529,"rsi_14":55.49,"sma_20":6895.0,"sma_60":7040.5,"sma_120":7014.08},{"date":"2025-04-24","open":7090,"high":7090,"low":6990,"close":6990,"volume":11856,"rsi_14":53.41,"sma_20":6896.5,"sma_60":7033.0,"sma_120":7006.83},{"date":"2025-04-25","open":7080,"high":7080,"low":6970,"close":6990,"volume":13026,"rsi_14":60.65,"sma_20":6901.5,"sma_60":7021.67,"sma_120":6999.67},{"date":"2025-04-28","open":7000,"high":7010,"low":6910,"close":6920,"volume":17655,"rsi_14":59.12,"sma_20":6908.0,"sma_60":7008.17,"sma_120":6991.92},{"date":"2025-04-29","open":6900,"high":7000,"low":6900,"close":6990,"volume":8989,"rsi_14":71.13,"sma_20":6914.0,"sma_60":7003.0,"sma_120":6984.83},{"date":"2025-04-30","open":7080,"high":7080,"low":6860,"close":6880,"volume":14926,"rsi_14":59.69,"sma_20":6916.5,"sma_60":6996.17,"sma_120":6976.17},{"date":"2025-05-02","open":6940,"high":6940,"low":6820,"close":6890,"volume":4896,"rsi_14":48.51,"sma_20":6918.5,"sma_60":6987.67,"sma_120":6967.75},{"date":"2025-05-07","open":6790,"high":6900,"low":6790,"close":6850,"volume":7437,"rsi_14":23.29,"sma_20":6917.5,"sma_60":6980.33,"sma_120":6958.67},{"date":"2025-05-08","open":6800,"high":6940,"low":6800,"close":6910,"volume":10342,"rsi_14":35.38,"sma_20":6930.0,"sma_60":6977.33,"sma_120":6949.92},{"date":"2025-05-09","open":6950,"high":6950,"low":6530,"close":6750,"volume":94492,"rsi_14":32.39,"sma_20":6936.0,"sma_60":6971.67,"sma_120":6941.42},{"date":"2025-05-12","open":6750,"high":6930,"low":6650,"close":6740,"volume":34738,"rsi_14":26.87,"sma_20":6953.5,"sma_60":6965.67,"sma_120":6931.0},{"date":"2025-05-13","open":6710,"high":6810,"low":6660,"close":6760,"volume":36423,"rsi_14":26.87,"sma_20":6960.0,"sma_60":6961.67,"sma_120":6922.92},{"date":"2025-05-14","open":6830,"high":6830,"low":6510,"close":6640,"volume":35807,"rsi_14":21.79,"sma_20":6946.0,"sma_60":6955.33,"sma_120":6917.67},{"date":"2025-05-15","open":6610,"high":6710,"low":6550,"close":6690,"volume":20367,"rsi_14":28.21,"sma_20":6918.5,"sma_60":6949.83,"sma_120":6912.92},{"date":"2025-05-16","open":6740,"high":6740,"low":6550,"close":6580,"volume":48627,"rsi_14":23.86,"sma_20":6892.5,"sma_60":6939.0,"sma_120":6910.25},{"date":"2025-05-19","open":6600,"high":6620,"low":6500,"close":6530,"volume":21410,"rsi_14":23.86,"sma_20":6869.0,"sma_60":6925.33,"sma_120":6905.58},{"date":"2025-05-20","open":6450,"high":6620,"low":6450,"close":6540,"volume":28330,"rsi_14":24.72,"sma_20":6843.5,"sma_60":6914.5,"sma_120":6898.5},{"date":"2025-05-21","open":6550,"high":6800,"low":6550,"close":6800,"volume":34413,"rsi_14":44.44,"sma_20":6830.0,"sma_60":6910.17,"sma_120":6894.33},{"date":"2025-05-22","open":6800,"high":6860,"low":6730,"close":6810,"volume":27879,"rsi_14":41.18,"sma_20":6816.5,"sma_60":6904.67,"sma_120":6890.42},{"date":"2025-05-23","open":6830,"high":6915,"low":6770,"close":6840,"volume":14736,"rsi_14":47.87,"sma_20":6807.0,"sma_60":6899.67,"sma_120":6888.67},{"date":"2025-05-26","open":6840,"high":6840,"low":6745,"close":6800,"volume":17769,"rsi_14":45.36,"sma_20":6795.0,"sma_60":6894.5,"sma_120":6886.83},{"date":"2025-05-27","open":6790,"high":6890,"low":6700,"close":6760,"volume":11966,"rsi_14":45.36,"sma_20":6783.5,"sma_60":6889.17,"sma_120":6885.25},{"date":"2025-05-28","open":6780,"high":6810,"low":6300,"close":6740,"volume":55680,"rsi_14":40.86,"sma_20":6771.0,"sma_60":6884.33,"sma_120":6882.0},{"date":"2025-05-29","open":6770,"high":6810,"low":6650,"close":6740,"volume":17745,"rsi_14":49.35,"sma_20":6762.0,"sma_60":6880.33,"sma_120":6879.08},{"date":"2025-05-30","open":6850,"high":6870,"low":6740,"close":6830,"volume":30866,"rsi_14":55.29,"sma_20":6754.0,"sma_60":6878.83,"sma_120":6876.92},{"date":"2025-06-02","open":6990,"high":7030,"low":6870,"close":6900,"volume":24256,"rsi_14":57.78,"sma_20":6755.0,"sma_60":6878.83,"sma_120":6876.33},{"date":"2025-06-04","open":6890,"high":7010,"low":6710,"close":6920,"volume":26447,"rsi_14":67.5,"sma_20":6756.5,"sma_60":6879.33,"sma_120":6876.58},{"date":"2025-06-05","open":6870,"high":6930,"low":6820,"close":6840,"volume":17551,"rsi_14":59.04,"sma_20":6756.0,"sma_60":6881.5,"sma_120":6875.75},{"date":"2025-06-09","open":6930,"high":6930,"low":6740,"close":6810,"volume":18666,"rsi_14":65.33,"sma_20":6751.0,"sma_60":6883.0,"sma_120":6876.75},{"date":"2025-06-10","open":6920,"high":6920,"low":6760,"close":6770,"volume":10312,"rsi_14":66.22,"sma_20":6752.0,"sma_60":6884.17,"sma_120":6877.33},{"date":"2025-06-11","open":6940,"high":6940,"low":6780,"close":6860,"volume":25964,"rsi_14":69.51,"sma_20":6758.0,"sma_60":6885.5,"sma_120":6881.08},{"date":"2025-06-12","open":6880,"high":6900,"low":6770,"close":6850,"volume":49290,"rsi_14":54.39,"sma_20":6762.5,"sma_60":6884.67,"sma_120":6886.58},{"date":"2025-06-13","open":6860,"high":6860,"low":6620,"close":6740,"volume":60938,"rsi_14":44.78,"sma_20":6767.5,"sma_60":6877.17,"sma_120":6888.67},{"date":"2025-06-16","open":6630,"high":6760,"low":6540,"close":6640,"volume":39613,"rsi_14":36.49,"sma_20":6765.0,"sma_60":6865.5,"sma_120":6888.42},{"date":"2025-06-17","open":6690,"high":6700,"low":6510,"close":6610,"volume":39693,"rsi_14":36.99,"sma_20":6766.5,"sma_60":6853.67,"sma_120":6887.92},{"date":"2025-06-18","open":6580,"high":6700,"low":6570,"close":6590,"volume":20623,"rsi_14":38.03,"sma_20":6769.5,"sma_60":6843.67,"sma_120":6886.5},{"date":"2025-06-19","open":6610,"high":6680,"low":6510,"close":6620,"volume":38098,"rsi_14":41.67,"sma_20":6773.5,"sma_60":6835.67,"sma_120":6885.25},{"date":"2025-06-20","open":6560,"high":6640,"low":6480,"close":6500,"volume":39099,"rsi_14":35.71,"sma_20":6758.5,"sma_60":6827.17,"sma_120":6883.0},{"date":"2025-06-23","open":6390,"high":6510,"low":6220,"close":6260,"volume":70594,"rsi_14":21.21,"sma_20":6731.0,"sma_60":6814.33,"sma_120":6879.58},{"date":"2025-06-24","open":6360,"high":6410,"low":6250,"close":6300,"volume":36209,"rsi_14":18.75,"sma_20":6704.0,"sma_60":6801.17,"sma_120":6877.25},{"date":"2025-06-25","open":6290,"high":6370,"low":6050,"close":6190,"volume":71713,"rsi_14":15.24,"sma_20":6673.5,"sma_60":6787.83,"sma_120":6876.17},{"date":"2025-06-26","open":6140,"high":6280,"low":6070,"close":6250,"volume":36338,"rsi_14":21.36,"sma_20":6648.0,"sma_60":6776.0,"sma_120":6874.33},{"date":"2025-06-27","open":6260,"high":6290,"low":6190,"close":6280,"volume":32716,"rsi_14":24.27,"sma_20":6625.0,"sma_60":6765.83,"sma_120":6872.92},{"date":"2025-06-30","open":6360,"high":6470,"low":6250,"close":6390,"volume":41536,"rsi_14":32.73,"sma_20":6607.5,"sma_60":6759.17,"sma_120":6872.33},{"date":"2025-07-01","open":6390,"high":6530,"low":6390,"close":6440,"volume":54660,"rsi_14":30.19,"sma_20":6588.0,"sma_60":6752.0,"sma_120":6873.08},{"date":"2025-07-02","open":6450,"high":6500,"low":6310,"close":6380,"volume":29436,"rsi_14":28.83,"sma_20":6562.0,"sma_60":6744.5,"sma_120":6871.67},{"date":"2025-07-03","open":6390,"high":6440,"low":6200,"close":6420,"volume":46014,"rsi_14":34.62,"sma_20":6537.0,"sma_60":6737.33,"sma_120":6870.42},{"date":"2025-07-04","open":6420,"high":6420,"low":6280,"close":6310,"volume":22592,"rsi_14":34.29,"sma_20":6510.5,"sma_60":6728.0,"sma_120":6866.33},{"date":"2025-07-07","open":6310,"high":6350,"low":6220,"close":6290,"volume":17236,"rsi_14":34.62,"sma_20":6484.5,"sma_60":6721.83,"sma_120":6861.58},{"date":"2025-07-08","open":6300,"high":6400,"low":6250,"close":6260,"volume":18726,"rsi_14":34.29,"sma_20":6459.0,"sma_60":6715.67,"sma_120":6857.67},{"date":"2025-07-09","open":6270,"high":6370,"low":6250,"close":6360,"volume":26929,"rsi_14":38.39,"sma_20":6434.0,"sma_60":6715.17,"sma_120":6853.58},{"date":"2025-07-10","open":6360,"high":6430,"low":6300,"close":6410,"volume":75684,"rsi_14":45.71,"sma_20":6412.0,"sma_60":6711.5,"sma_120":6850.33},{"date":"2025-07-11","open":6410,"high":6430,"low":6340,"close":6400,"volume":44769,"rsi_14":58.54,"sma_20":6395.0,"sma_60":6702.83,"sma_120":6847.0},{"date":"2025-07-14","open":6420,"high":6480,"low":6350,"close":6370,"volume":23366,"rsi_14":54.32,"sma_20":6381.5,"sma_60":6688.33,"sma_120":6844.5},{"date":"2025-07-15","open":6430,"high":6430,"low":6330,"close":6430,"volume":17795,"rsi_14":65.79,"sma_20":6372.5,"sma_60":6677.17,"sma_120":6841.67},{"date":"2025-07-16","open":6360,"high":6440,"low":6340,"close":6400,"volume":12885,"rsi_14":60.27,"sma_20":6363.0,"sma_60":6667.17,"sma_120":6839.33},{"date":"2025-07-17","open":6400,"high":6750,"low":6390,"close":6630,"volume":137147,"rsi_14":68.82,"sma_20":6363.5,"sma_60":6660.17,"sma_120":6838.33},{"date":"2025-07-18","open":6630,"high":6730,"low":6580,"close":6670,"volume":46828,"rsi_14":66.28,"sma_20":6372.0,"sma_60":6653.5,"sma_120":6838.25},{"date":"2025-07-21","open":6670,"high":6730,"low":6570,"close":6640,"volume":33483,"rsi_14":61.9,"sma_20":6391.0,"sma_60":6646.17,"sma_120":6837.75},{"date":"2025-07-22","open":6600,"high":6740,"low":6570,"close":6620,"volume":28323,"rsi_14":65.0,"sma_20":6407.0,"sma_60":6639.33,"sma_120":6837.42},{"date":"2025-07-23","open":6680,"high":6680,"low":6440,"close":6500,"volume":40658,"rsi_14":54.55,"sma_20":6422.5,"sma_60":6630.33,"sma_120":6835.42},{"date":"2025-07-24","open":6510,"high":6590,"low":6410,"close":6500,"volume":18732,"rsi_14":62.34,"sma_20":6435.0,"sma_60":6622.17,"sma_120":6827.58},{"date":"2025-07-25","open":6580,"high":6580,"low":6380,"close":6480,"volume":16216,"rsi_14":62.34,"sma_20":6445.0,"sma_60":6613.67,"sma_120":6817.67},{"date":"2025-07-28","open":6400,"high":6490,"low":6250,"close":6290,"volume":45650,"rsi_14":51.61,"sma_20":6440.0,"sma_60":6603.17,"sma_120":6805.67},{"date":"2025-07-29","open":6210,"high":6290,"low":6190,"close":6260,"volume":17992,"rsi_14":44.19,"sma_20":6431.0,"sma_60":6591.0,"sma_120":6797.0},{"date":"2025-07-30","open":6260,"high":6310,"low":6200,"close":6300,"volume":14873,"rsi_14":43.53,"sma_20":6427.0,"sma_60":6581.33,"sma_120":6788.75},{"date":"2025-07-31","open":6300,"high":6310,"low":6240,"close":6260,"volume":15692,"rsi_14":42.05,"sma_20":6419.0,"sma_60":6570.83,"sma_120":6779.25},{"date":"2025-08-01","open":6210,"high":6220,"low":6020,"close":6040,"volume":57570,"rsi_14":34.58,"sma_20":6405.5,"sma_60":6557.33,"sma_120":6768.83},{"date":"2025-08-04","open":5960,"high":6170,"low":5960,"close":6060,"volume":35844,"rsi_14":32.04,"sma_20":6394.0,"sma_60":6543.17,"sma_120":6760.25},{"date":"2025-08-05","open":6030,"high":6210,"low":6030,"close":6120,"volume":19365,"rsi_14":36.79,"sma_20":6387.0,"sma_60":6532.67,"sma_120":6752.17},{"date":"2025-08-06","open":6120,"high":6240,"low":6120,"close":6170,"volume":13341,"rsi_14":23.86,"sma_20":6377.5,"sma_60":6523.17,"sma_120":6744.42},{"date":"2025-08-07","open":6190,"high":6190,"low":6130,"close":6170,"volume":10104,"rsi_14":20.24,"sma_20":6365.5,"sma_60":6513.33,"sma_120":6737.5},{"date":"2025-08-08","open":6170,"high":6220,"low":6120,"close":6200,"volume":13202,"rsi_14":23.81,"sma_20":6355.5,"sma_60":6506.0,"sma_120":6730.67},{"date":"2025-08-11","open":6160,"high":6230,"low":6150,"close":6200,"volume":14106,"rsi_14":24.39,"sma_20":6347.0,"sma_60":6497.83,"sma_120":6723.83},{"date":"2025-08-12","open":6230,"high":6440,"low":6230,"close":6350,"volume":39512,"rsi_14":41.18,"sma_20":6343.0,"sma_60":6494.0,"sma_120":6716.5},{"date":"2025-08-13","open":6390,"high":6980,"low":6390,"close":6700,"volume":285907,"rsi_14":58.33,"sma_20":6358.0,"sma_60":6496.83,"sma_120":6711.08},{"date":"2025-08-14","open":6700,"high":6790,"low":6640,"close":6710,"volume":49563,"rsi_14":59.66,"sma_20":6362.0,"sma_60":6499.67,"sma_120":6707.08},{"date":"2025-08-18","open":6690,"high":6790,"low":6570,"close":6600,"volume":40399,"rsi_14":63.96,"sma_20":6358.5,"sma_60":6496.33,"sma_120":6703.25},{"date":"2025-08-19","open":6520,"high":6560,"low":6460,"close":6470,"volume":38230,"rsi_14":58.68,"sma_20":6350.0,"sma_60":6490.67,"sma_120":6697.67},{"date":"2025-08-20","open":6370,"high":6490,"low":6280,"close":6330,"volume":82683,"rsi_14":51.15,"sma_20":6335.5,"sma_60":6482.17,"sma_120":6690.92},{"date":"2025-08-21","open":6340,"high":6500,"low":6340,"close":6350,"volume":21845,"rsi_14":53.49,"sma_20":6328.0,"sma_60":6474.67,"sma_120":6684.58},{"date":"2025-08-22","open":6710,"high":6780,"low":6370,"close":6660,"volume":74557,"rsi_14":72.46,"sma_20":6336.0,"sma_60":6473.0,"sma_120":6681.08},{"date":"2025-08-25","open":6830,"high":6880,"low":6720,"close":6740,"volume":68332,"rsi_14":73.61,"sma_20":6349.0,"sma_60":6473.0,"sma_120":6678.67},{"date":"2025-08-26","open":6740,"high":6880,"low":6650,"close":6680,"volume":28465,"rsi_14":69.44,"sma_20":6368.5,"sma_60":6472.0,"sma_120":6676.17},{"date":"2025-08-27","open":6680,"high":6710,"low":6590,"close":6710,"volume":14714,"rsi_14":69.01,"sma_20":6391.0,"sma_60":6470.0,"sma_120":6674.42},{"date":"2025-08-28","open":6840,"high":6840,"low":6670,"close":6670,"volume":9872,"rsi_14":67.12,"sma_20":6409.5,"sma_60":6466.17,"sma_120":6672.5},{"date":"2025-08-29","open":6680,"high":6750,"low":6610,"close":6690,"volume":14409,"rsi_14":66.9,"sma_20":6431.0,"sma_60":6462.33,"sma_120":6670.83},{"date":"2025-09-01","open":6700,"high":6740,"low":6580,"close":6630,"volume":31936,"rsi_14":64.24,"sma_20":6460.5,"sma_60":6458.83,"sma_120":6670.17},{"date":"2025-09-02","open":6740,"high":6820,"low":6620,"close":6770,"volume":45487,"rsi_14":64.0,"sma_20":6496.0,"sma_60":6458.17,"sma_120":6670.58},{"date":"2025-09-03","open":6790,"high":7180,"low":6780,"close":7070,"volume":195786,"rsi_14":62.76,"sma_20":6543.5,"sma_60":6463.17,"sma_120":6673.67},{"date":"2025-09-04","open":7070,"high":7230,"low":6940,"close":7030,"volume":92536,"rsi_14":60.81,"sma_20":6586.5,"sma_60":6466.0,"sma_120":6675.75},{"date":"2025-09-05","open":7050,"high":7150,"low":6980,"close":7060,"volume":24646,"rsi_14":66.43,"sma_20":6631.0,"sma_60":6469.5,"sma_120":6677.08},{"date":"2025-09-08","open":7080,"high":7150,"low":7040,"close":7130,"volume":31214,"rsi_14":74.63,"sma_20":6677.5,"sma_60":6476.0,"sma_120":6676.58},{"date":"2025-09-09","open":7020,"high":7140,"low":7020,"close":7080,"volume":51740,"rsi_14":80.0,"sma_20":6721.5,"sma_60":6483.33,"sma_120":6674.42},{"date":"2025-09-10","open":7080,"high":7100,"low":6980,"close":7100,"volume":38876,"rsi_14":80.0,"sma_20":6759.0,"sma_60":6491.5,"sma_120":6672.58},{"date":"2025-09-11","open":7050,"high":7140,"low":6970,"close":6990,"volume":60110,"rsi_14":65.71,"sma_20":6773.5,"sma_60":6498.17,"sma_120":6670.92},{"date":"2025-09-12","open":6990,"high":7680,"low":6990,"close":7450,"volume":294101,"rsi_14":74.83,"sma_20":6810.5,"sma_60":6512.0,"sma_120":6673.83},{"date":"2025-09-15","open":7570,"high":7570,"low":7200,"close":7320,"volume":69833,"rsi_14":71.33,"sma_20":6846.5,"sma_60":6525.67,"sma_120":6676.42},{"date":"2025-09-16","open":7320,"high":7380,"low":7250,"close":7320,"volume":49447,"rsi_14":70.75,"sma_20":6889.0,"sma_60":6543.33,"sma_120":6678.83},{"date":"2025-09-17","open":7320,"high":7340,"low":7140,"close":7160,"volume":51949,"rsi_14":65.41,"sma_20":6930.5,"sma_60":6557.67,"sma_120":6679.42},{"date":"2025-09-18","open":7200,"high":7300,"low":7190,"close":7190,"volume":26274,"rsi_14":64.97,"sma_20":6971.0,"sma_60":6573.83,"sma_120":6680.83},{"date":"2025-09-19","open":7180,"high":7280,"low":7140,"close":7160,"volume":32992,"rsi_14":67.55,"sma_20":6996.0,"sma_60":6589.0,"sma_120":6682.5},{"date":"2025-09-22","open":7160,"high":7230,"low":7100,"close":7120,"volume":26096,"rsi_14":62.41,"sma_20":7015.0,"sma_60":6603.0,"sma_120":6684.42},{"date":"2025-09-23","open":7100,"high":7150,"low":7000,"close":7060,"volume":42864,"rsi_14":49.57,"sma_20":7034.0,"sma_60":6614.17,"sma_120":6686.67},{"date":"2025-09-24","open":7030,"high":7080,"low":6840,"close":6970,"volume":82818,"rsi_14":47.54,"sma_20":7047.0,"sma_60":6623.0,"sma_120":6687.5},{"date":"2025-09-25","open":6970,"high":7010,"low":6800,"close":6980,"volume":56567,"rsi_14":46.67,"sma_20":7062.5,"sma_60":6633.0,"sma_120":6688.75},{"date":"2025-09-26","open":7020,"high":7070,"low":6730,"close":6800,"volume":68641,"rsi_14":37.4,"sma_20":7068.0,"sma_60":6639.33,"sma_120":6688.33},{"date":"2025-09-29","open":6690,"high":6690,"low":5670,"close":6230,"volume":521391,"rsi_14":26.78,"sma_20":7048.0,"sma_60":6638.0,"sma_120":6683.0},{"date":"2025-09-30","open":6230,"high":6280,"low":6140,"close":6160,"volume":87612,"rsi_14":25.0,"sma_20":7017.5,"sma_60":6635.83,"sma_120":6678.83},{"date":"2025-10-01","open":6080,"high":6150,"low":5980,"close":6050,"volume":70557,"rsi_14":25.0,"sma_20":6966.5,"sma_60":6632.33,"sma_120":6674.0},{"date":"2025-10-02","open":6070,"high":6100,"low":5920,"close":5960,"volume":72758,"rsi_14":0.65,"sma_20":6912.0,"sma_60":6625.33,"sma_120":6670.25},{"date":"2025-10-10","open":5950,"high":5970,"low":5680,"close":5760,"volume":160940,"rsi_14":0.63,"sma_20":6847.0,"sma_60":6614.5,"sma_120":6663.0},{"date":"2025-10-13","open":5710,"high":5750,"low":5610,"close":5650,"volume":67855,"rsi_14":0.59,"sma_20":6773.0,"sma_60":6602.0,"sma_120":6652.42},{"date":"2025-10-14","open":5680,"high":5740,"low":5370,"close":5470,"volume":173770,"rsi_14":0.58,"sma_20":6692.5,"sma_60":6587.0,"sma_120":6637.67},{"date":"2025-10-15","open":5480,"high":5550,"low":5350,"close":5450,"volume":66227,"rsi_14":0.58,"sma_20":6610.0,"sma_60":6570.67,"sma_120":6623.92},{"date":"2025-10-16","open":5450,"high":5490,"low":5380,"close":5420,"volume":71667,"rsi_14":0.57,"sma_20":6531.5,"sma_60":6554.33,"sma_120":6610.75},{"date":"2025-10-17","open":5420,"high":5420,"low":5260,"close":5280,"volume":90183,"rsi_14":0.54,"sma_20":6423.0,"sma_60":6531.83,"sma_120":6596.0},{"date":"2025-10-20","open":5330,"high":5340,"low":5110,"close":5160,"volume":105257,"rsi_14":0.52,"sma_20":6315.0,"sma_60":6506.67,"sma_120":6580.08},{"date":"2025-10-21","open":5160,"high":5240,"low":5010,"close":5170,"volume":179535,"rsi_14":1.09,"sma_20":6207.5,"sma_60":6482.17,"sma_120":6564.17},{"date":"2025-10-22","open":5140,"high":5220,"low":5060,"close":5210,"volume":38074,"rsi_14":2.67,"sma_20":6110.0,"sma_60":6458.67,"sma_120":6549.0},{"date":"2025-10-23","open":5220,"high":5330,"low":5130,"close":5220,"volume":44497,"rsi_14":3.53,"sma_20":6013.0,"sma_60":6437.33,"sma_120":6533.83},{"date":"2025-10-24","open":5330,"high":5570,"low":5270,"close":5350,"volume":199165,"rsi_14":15.08,"sma_20":5922.5,"sma_60":6418.17,"sma_120":6520.17},{"date":"2025-10-27","open":5350,"high":5390,"low":5270,"close":5340,"volume":62164,"rsi_14":15.83,"sma_20":5833.5,"sma_60":6399.17,"sma_120":6506.42},{"date":"2025-10-28","open":5440,"high":5590,"low":5360,"close":5450,"volume":144927,"rsi_14":25.0,"sma_20":5753.0,"sma_60":6385.17,"sma_120":6494.17},{"date":"2025-10-29","open":5530,"high":5530,"low":5300,"close":5320,"volume":65554,"rsi_14":24.59,"sma_20":5670.5,"sma_60":6369.5,"sma_120":6480.25},{"date":"2025-10-30","open":5320,"high":5350,"low":5060,"close":5150,"volume":109216,"rsi_14":24.79,"sma_20":5579.0,"sma_60":6350.33,"sma_120":6465.83},{"date":"2025-10-31","open":5120,"high":5240,"low":5080,"close":5150,"volume":58259,"rsi_14":27.27,"sma_20":5496.5,"sma_60":6331.83,"sma_120":6451.33},{"date":"2025-11-03","open":5100,"high":5130,"low":4925,"close":4945,"volume":165544,"rsi_14":26.67,"sma_20":5432.25,"sma_60":6313.58,"sma_120":6435.46},{"date":"2025-11-04","open":4905,"high":5130,"low":4820,"close":4995,"volume":91934,"rsi_14":30.3,"sma_20":5374.0,"sma_60":6295.83,"sma_120":6419.5},{"date":"2025-11-05","open":4965,"high":5070,"low":4895,"close":4925,"volume":61509,"rsi_14":29.29,"sma_20":5317.75,"sma_60":6275.92,"sma_120":6404.29},{"date":"2025-11-06","open":5000,"high":5250,"low":4990,"close":5200,"volume":64640,"rsi_14":46.99,"sma_20":5280.75,"sma_60":6259.75,"sma_120":6391.46},{"date":"2025-11-07","open":5270,"high":5270,"low":4995,"close":5040,"volume":41391,"rsi_14":45.62,"sma_20":5244.75,"sma_60":6240.92,"sma_120":6377.12},{"date":"2025-11-10","open":5100,"high":5200,"low":5040,"close":5180,"volume":41482,"rsi_14":50.33,"sma_20":5221.25,"sma_60":6223.92,"sma_120":6364.96},{"date":"2025-11-11","open":5140,"high":5290,"low":5110,"close":5160,"volume":21903,"rsi_14":48.31,"sma_20":5205.75,"sma_60":6206.58,"sma_120":6352.21},{"date":"2025-11-12","open":5200,"high":5270,"low":5150,"close":5250,"volume":48883,"rsi_14":50.96,"sma_20":5195.75,"sma_60":6188.25,"sma_120":6341.12},{"date":"2025-11-13","open":5300,"high":5330,"low":5200,"close":5290,"volume":59284,"rsi_14":47.96,"sma_20":5189.25,"sma_60":6164.75,"sma_120":6330.79},{"date":"2025-11-14","open":5200,"high":5370,"low":5140,"close":5200,"volume":25309,"rsi_14":45.48,"sma_20":5185.25,"sma_60":6139.58,"sma_120":6319.62},{"date":"2025-11-17","open":5280,"high":5280,"low":5010,"close":5120,"volume":61021,"rsi_14":39.14,"sma_20":5183.25,"sma_60":6114.92,"sma_120":6305.62},{"date":"2025-11-18","open":5110,"high":5110,"low":4915,"close":4930,"volume":90186,"rsi_14":37.66,"sma_20":5171.25,"sma_60":6089.25,"sma_120":6289.96},{"date":"2025-11-19","open":4895,"high":4935,"low":4800,"close":4800,"volume":89283,"rsi_14":38.64,"sma_20":5150.75,"sma_60":6063.75,"sma_120":6272.96},{"date":"2025-11-20","open":4815,"high":4990,"low":4815,"close":4920,"volume":57855,"rsi_14":43.07,"sma_20":5135.75,"sma_60":6039.92,"sma_120":6257.29},{"date":"2025-11-21","open":4915,"high":4920,"low":4765,"close":4825,"volume":35347,"rsi_14":46.13,"sma_20":5109.5,"sma_60":6009.33,"sma_120":6241.17},{"date":"2025-11-24","open":4825,"high":4890,"low":4765,"close":4850,"volume":43290,"rsi_14":45.25,"sma_20":5085.0,"sma_60":5977.83,"sma_120":6225.42},{"date":"2025-11-25","open":4805,"high":5010,"low":4805,"close":4875,"volume":43881,"rsi_14":48.31,"sma_20":5056.25,"sma_60":5947.75,"sma_120":6209.88},{"date":"2025-11-26","open":4880,"high":5130,"low":4880,"close":5110,"volume":80120,"rsi_14":46.88,"sma_20":5045.75,"sma_60":5921.08,"sma_120":6195.54},{"date":"2025-11-27","open":5120,"high":5250,"low":4950,"close":5140,"volume":43761,"rsi_14":53.82,"sma_20":5045.25,"sma_60":5895.58,"sma_120":6180.88},{"date":"2025-11-28","open":5230,"high":5290,"low":5140,"close":5200,"volume":57088,"rsi_14":50.81,"sma_20":5047.75,"sma_60":5870.75,"sma_120":6166.54},{"date":"2025-12-01","open":5180,"high":5290,"low":5130,"close":5170,"volume":49594,"rsi_14":50.4,"sma_20":5059.0,"sma_60":5846.42,"sma_120":6152.62},{"date":"2025-12-02","open":5300,"high":5510,"low":5280,"close":5500,"volume":249374,"rsi_14":58.45,"sma_20":5084.25,"sma_60":5825.25,"sma_120":6141.71},{"date":"2025-12-03","open":5610,"high":5610,"low":5320,"close":5340,"volume":134226,"rsi_14":51.56,"sma_20":5105.0,"sma_60":5796.42,"sma_120":6129.79},{"date":"2025-12-04","open":5350,"high":5350,"low":5150,"close":5170,"volume":72913,"rsi_14":49.11,"sma_20":5103.5,"sma_60":5765.42,"sma_120":6115.71},{"date":"2025-12-05","open":5170,"high":5200,"low":5060,"close":5120,"volume":39469,"rsi_14":50.0,"sma_20":5107.5,"sma_60":5733.08,"sma_120":6101.29},{"date":"2025-12-08","open":5120,"high":5120,"low":4990,"close":5030,"volume":44790,"rsi_14":53.23,"sma_20":5100.0,"sma_60":5698.08,"sma_120":6087.04},{"date":"2025-12-09","open":5040,"high":5060,"low":4990,"close":5030,"volume":18832,"rsi_14":58.1,"sma_20":5093.5,"sma_60":5663.92,"sma_120":6073.62},{"date":"2025-12-10","open":5080,"high":5080,"low":4960,"close":5000,"volume":33421,"rsi_14":53.01,"sma_20":5081.0,"sma_60":5628.92,"sma_120":6060.21},{"date":"2025-12-11","open":5000,"high":5170,"low":4990,"close":5140,"volume":52299,"rsi_14":61.45,"sma_20":5073.5,"sma_60":5598.08,"sma_120":6048.12},{"date":"2025-12-12","open":5100,"high":5140,"low":4960,"close":4985,"volume":66208,"rsi_14":54.49,"sma_20":5062.75,"sma_60":5557.0,"sma_120":6034.5},{"date":"2025-12-15","open":4970,"high":5100,"low":4885,"close":4980,"volume":41722,"rsi_14":53.54,"sma_20":5055.75,"sma_60":5518.0,"sma_120":6021.83},{"date":"2025-12-16","open":4980,"high":5020,"low":4885,"close":4940,"volume":53244,"rsi_14":43.41,"sma_20":5056.25,"sma_60":5478.33,"sma_120":6010.83},{"date":"2025-12-17","open":4945,"high":4975,"low":4925,"close":4960,"volume":15733,"rsi_14":42.97,"sma_20":5064.25,"sma_60":5441.67,"sma_120":5999.67},{"date":"2025-12-18","open":4925,"high":4985,"low":4880,"close":4910,"volume":24691,"rsi_14":38.58,"sma_20":5063.75,"sma_60":5404.17,"sma_120":5989.0},{"date":"2025-12-19","open":4980,"high":5120,"low":4880,"close":5000,"volume":41291,"rsi_14":43.61,"sma_20":5072.5,"sma_60":5368.17,"sma_120":5978.58},{"date":"2025-12-22","open":5000,"high":5100,"low":4980,"close":5010,"volume":45648,"rsi_14":25.74,"sma_20":5080.5,"sma_60":5333.0,"sma_120":5968.0},{"date":"2025-12-23","open":5080,"high":5080,"low":4850,"close":4855,"volume":72439,"rsi_14":25.87,"sma_20":5079.5,"sma_60":5296.25,"sma_120":5955.21},{"date":"2025-12-24","open":4835,"high":4870,"low":4685,"close":4720,"volume":101463,"rsi_14":26.8,"sma_20":5060.0,"sma_60":5258.75,"sma_120":5940.88},{"date":"2025-12-26","open":4720,"high":4775,"low":4595,"close":4610,"volume":58609,"rsi_14":25.24,"sma_20":5033.5,"sma_60":5219.25,"sma_120":5926.12},{"date":"2025-12-29","open":4615,"high":4670,"low":4580,"close":4670,"volume":31139,"rsi_14":32.0,"sma_20":5007.0,"sma_60":5183.75,"sma_120":5911.54},{"date":"2025-12-30","open":4635,"high":4665,"low":4580,"close":4625,"volume":79245,"rsi_14":30.62,"sma_20":4979.75,"sma_60":5157.0,"sma_120":5897.5},{"date":"2026-01-02","open":4685,"high":4775,"low":4670,"close":4715,"volume":47443,"rsi_14":37.1,"sma_20":4940.5,"sma_60":5132.92,"sma_120":5884.38},{"date":"2026-01-05","open":4770,"high":4770,"low":4630,"close":4635,"volume":51145,"rsi_14":25.84,"sma_20":4905.25,"sma_60":5109.33,"sma_120":5870.83},{"date":"2026-01-06","open":4640,"high":4655,"low":4520,"close":4555,"volume":68867,"rsi_14":27.84,"sma_20":4874.5,"sma_60":5086.25,"sma_120":5855.79},{"date":"2026-01-07","open":4590,"high":4590,"low":4375,"close":4440,"volume":113080,"rsi_14":25.0,"sma_20":4840.5,"sma_60":5064.25,"sma_120":5839.38},{"date":"2026-01-08","open":4440,"high":4440,"low":4305,"close":4385,"volume":46910,"rsi_14":24.66,"sma_20":4808.25,"sma_60":5043.17,"sma_120":5822.58},{"date":"2026-01-09","open":4440,"high":4440,"low":4340,"close":4430,"volume":60925,"rsi_14":26.34,"sma_20":4778.25,"sma_60":5025.83,"sma_120":5806.42},{"date":"2026-01-12","open":4440,"high":4490,"low":4385,"close":4485,"volume":68390,"rsi_14":31.11,"sma_20":4752.5,"sma_60":5009.75,"sma_120":5790.21},{"date":"2026-01-13","open":4440,"high":4495,"low":4360,"close":4380,"volume":53015,"rsi_14":22.81,"sma_20":4714.5,"sma_60":4992.42,"sma_120":5773.38},{"date":"2026-01-14","open":4380,"high":4450,"low":4355,"close":4405,"volume":39535,"rsi_14":23.81,"sma_20":4685.5,"sma_60":4977.83,"sma_120":5754.83},{"date":"2026-01-15","open":4400,"high":4435,"low":4330,"close":4370,"volume":56512,"rsi_14":26.57,"sma_20":4655.0,"sma_60":4964.67,"sma_120":5735.67},{"date":"2026-01-16","open":4400,"high":4415,"low":4310,"close":4360,"volume":46907,"rsi_14":30.22,"sma_20":4626.0,"sma_60":4951.17,"sma_120":5716.67},{"date":"2026-01-19","open":4440,"high":4440,"low":4300,"close":4330,"volume":41348,"rsi_14":27.92,"sma_20":4567.0,"sma_60":4922.17,"sma_120":5697.58},{"date":"2026-01-20","open":4295,"high":4530,"low":4295,"close":4465,"volume":127365,"rsi_14":40.7,"sma_20":4540.25,"sma_60":4907.42,"sma_120":5680.62},{"date":"2026-01-21","open":4465,"high":4580,"low":4225,"close":4275,"volume":132201,"rsi_14":27.08,"sma_20":4503.5,"sma_60":4889.67,"sma_120":5662.08},{"date":"2026-01-22","open":4275,"high":4320,"low":4235,"close":4310,"volume":47457,"rsi_14":32.24,"sma_20":4476.25,"sma_60":4870.67,"sma_120":5644.0},{"date":"2026-01-23","open":4310,"high":4445,"low":4250,"close":4425,"volume":62023,"rsi_14":43.16,"sma_20":4461.5,"sma_60":4855.75,"sma_120":5628.46},{"date":"2026-01-26","open":4400,"high":4565,"low":4400,"close":4540,"volume":88965,"rsi_14":55.26,"sma_20":4458.0,"sma_60":4845.58,"sma_120":5614.12},{"date":"2026-01-27","open":4540,"high":4595,"low":4470,"close":4540,"volume":89804,"rsi_14":58.66,"sma_20":4451.5,"sma_60":4835.42,"sma_120":5599.46},{"date":"2026-01-28","open":4545,"high":4590,"low":4470,"close":4470,"volume":94328,"rsi_14":52.17,"sma_20":4443.75,"sma_60":4827.5,"sma_120":5584.54},{"date":"2026-01-29","open":4470,"high":4475,"low":4350,"close":4440,"volume":136323,"rsi_14":47.49,"sma_20":4430.0,"sma_60":4818.25,"sma_120":5571.21},{"date":"2026-01-30","open":4515,"high":4515,"low":4220,"close":4270,"volume":201024,"rsi_14":44.27,"sma_20":4411.75,"sma_60":4807.33,"sma_120":5556.29},{"date":"2026-02-02","open":4275,"high":4300,"low":4060,"close":4100,"volume":157359,"rsi_14":36.2,"sma_20":4389.0,"sma_60":4789.0,"sma_120":5539.46},{"date":"2026-02-03","open":4150,"high":4190,"low":4095,"close":4190,"volume":133658,"rsi_14":42.24,"sma_20":4376.5,"sma_60":4774.83,"sma_120":5522.96},{"date":"2026-02-04","open":4200,"high":4260,"low":4150,"close":4245,"volume":69050,"rsi_14":45.23,"sma_20":4369.5,"sma_60":4772.92,"sma_120":5506.92},{"date":"2026-02-05","open":4260,"high":4260,"low":4125,"close":4125,"volume":78827,"rsi_14":41.13,"sma_20":4354.25,"sma_60":4755.33,"sma_120":5489.62},{"date":"2026-02-06","open":4125,"high":4130,"low":3915,"close":4105,"volume":138604,"rsi_14":41.44,"sma_20":4335.25,"sma_60":4737.75,"sma_120":5472.17},{"date":"2026-02-09","open":4115,"high":4230,"low":4115,"close":4190,"volume":59455,"rsi_14":39.13,"sma_20":4325.75,"sma_60":4720.08,"sma_120":5454.17},{"date":"2026-02-10","open":4200,"high":4255,"low":4200,"close":4225,"volume":48051,"rsi_14":47.75,"sma_20":4316.75,"sma_60":4702.33,"sma_120":5433.54},{"date":"2026-02-11","open":4250,"high":4260,"low":4205,"close":4245,"volume":85883,"rsi_14":47.03,"sma_20":4310.5,"sma_60":4686.42,"sma_120":5413.0},{"date":"2026-02-12","open":4250,"high":4290,"low":4200,"close":4245,"volume":63638,"rsi_14":40.82,"sma_20":4304.75,"sma_60":4671.83,"sma_120":5393.38},{"date":"2026-02-13","open":4200,"high":4210,"low":4125,"close":4195,"volume":87887,"rsi_14":31.15,"sma_20":4296.5,"sma_60":4659.58,"sma_120":5374.42},{"date":"2026-02-19","open":4230,"high":4280,"low":4150,"close":4250,"volume":95944,"rsi_14":35.05,"sma_20":4292.5,"sma_60":4650.42,"sma_120":5357.08},{"date":"2026-02-20","open":4250,"high":4340,"low":4230,"close":4320,"volume":98631,"rsi_14":42.27,"sma_20":4285.25,"sma_60":4640.42,"sma_120":5340.17},{"date":"2026-02-23","open":4345,"high":4355,"low":4230,"close":4330,"volume":122071,"rsi_14":44.21,"sma_20":4288.0,"sma_60":4632.17,"sma_120":5320.75},{"date":"2026-02-24","open":4300,"high":4397,"low":4290,"close":4370,"volume":144234,"rsi_14":56.1,"sma_20":4291.0,"sma_60":4624.17,"sma_120":5301.0},{"date":"2026-02-25","open":4400,"high":4400,"low":4330,"close":4385,"volume":106748,"rsi_14":71.43,"sma_20":4289.0,"sma_60":4616.0,"sma_120":5281.88},{"date":"2026-02-26","open":4430,"high":4520,"low":4255,"close":4310,"volume":191181,"rsi_14":59.23,"sma_20":4274.0,"sma_60":4397.5,"sma_120":4701.67},{"date":"2026-02-27","open":4310,"high":4310,"low":4135,"close":4155,"volume":175187,"rsi_14":44.0,"sma_20":4258.25,"sma_60":4586.25,"sma_120":5240.92},{"date":"2026-03-03","open":4100,"high":4200,"low":4015,"close":4035,"volume":136503,"rsi_14":44.0,"sma_20":4236.5,"sma_60":4566.83,"sma_120":5218.79},{"date":"2026-03-04","open":3980,"high":3995,"low":3635,"close":3635,"volume":248442,"rsi_14":29.2,"sma_20":4196.25,"sma_60":4541.25,"sma_120":5193.83},{"date":"2026-03-05","open":3785,"high":4045,"low":3770,"close":4000,"volume":111841,"rsi_14":43.26,"sma_20":4182.75,"sma_60":4516.25,"sma_120":5170.75},{"date":"2026-03-06","open":3855,"high":4050,"low":3855,"close":3995,"volume":81297,"rsi_14":41.67,"sma_20":4177.5,"sma_60":4493.83,"sma_120":5145.12},{"date":"2026-03-09","open":3950,"high":3950,"low":3690,"close":3870,"volume":114286,"rsi_14":37.37,"sma_20":4161.5,"sma_60":4472.17,"sma_120":5118.79},{"date":"2026-03-10","open":3995,"high":4050,"low":3885,"close":4005,"volume":71085,"rsi_14":42.59,"sma_20":4149.5,"sma_60":4453.58,"sma_120":5093.33},{"date":"2026-03-11","open":4090,"high":4090,"low":3955,"close":3970,"volume":78744,"rsi_14":42.99,"sma_20":4141.75,"sma_60":4435.92,"sma_120":5067.0},{"date":"2026-03-12","open":3905,"high":4030,"low":3905,"close":3970,"volume":74206,"rsi_14":40.97,"sma_20":4135.0,"sma_60":4418.25,"sma_120":5041.08},{"date":"2026-03-13","open":3970,"high":4220,"low":3880,"close":4070,"volume":163847,"rsi_14":42.09,"sma_20":4129.0,"sma_60":4402.75,"sma_120":5015.83},{"date":"2026-03-16","open":4190,"high":4190,"low":3995,"close":4020,"volume":73722,"rsi_14":40.43,"sma_20":4118.75,"sma_60":4282.75,"sma_120":4612.79},{"date":"2026-03-17","open":4100,"high":4100,"low":4010,"close":4015,"volume":36781,"rsi_14":38.8,"sma_20":4107.25,"sma_60":4367.92,"sma_120":4962.46},{"date":"2026-03-18","open":4015,"high":4075,"low":3945,"close":3980,"volume":67278,"rsi_14":37.38,"sma_20":4094.0,"sma_60":4351.25,"sma_120":4934.62},{"date":"2026-03-19","open":3945,"high":3945,"low":3875,"close":3925,"volume":56531,"rsi_14":37.85,"sma_20":4080.5,"sma_60":4334.33,"sma_120":4906.33},{"date":"2026-03-20","open":3970,"high":4010,"low":3905,"close":3985,"volume":55152,"rsi_14":44.3,"sma_20":4067.25,"sma_60":4318.08,"sma_120":4879.88},{"date":"2026-03-23","open":3980,"high":3980,"low":3820,"close":3835,"volume":62218,"rsi_14":43.42,"sma_20":4043.0,"sma_60":4300.17,"sma_120":4852.17},{"date":"2026-03-24","open":3880,"high":3990,"low":3840,"close":3910,"volume":54493,"rsi_14":61.51,"sma_20":4022.0,"sma_60":4282.0,"sma_120":4825.08},{"date":"2026-03-25","open":3980,"high":3985,"low":3870,"close":3940,"volume":35189,"rsi_14":46.51,"sma_20":4000.5,"sma_60":4264.17,"sma_120":4798.58},{"date":"2026-03-26","open":3905,"high":3970,"low":3885,"close":3940,"volume":26714,"rsi_14":46.78,"sma_20":3978.25,"sma_60":4248.92,"sma_120":4772.58},{"date":"2026-03-27","open":3945,"high":3945,"low":3840,"close":3945,"volume":34543,"rsi_14":55.1,"sma_20":3960.0,"sma_60":4236.0,"sma_120":4747.38},{"date":"2026-03-30","open":3885,"high":3905,"low":3795,"close":3850,"volume":31988,"rsi_14":38.85,"sma_20":3944.75,"sma_60":4223.33,"sma_120":4721.29},{"date":"2026-03-31","open":3815,"high":3852,"low":3750,"close":3790,"volume":47820,"rsi_14":37.5,"sma_20":3932.5,"sma_60":4208.67,"sma_120":4696.21},{"date":"2026-04-01","open":3895,"high":3895,"low":3795,"close":3890,"volume":48176,"rsi_14":45.45,"sma_20":3945.5,"sma_60":4196.5,"sma_120":4676.75},{"date":"2026-04-02","open":3935,"high":3935,"low":3650,"close":3705,"volume":66898,"rsi_14":30.05,"sma_20":3930.75,"sma_60":4179.67,"sma_120":4656.29},{"date":"2026-04-03","open":3705,"high":3780,"low":3705,"close":3770,"volume":22619,"rsi_14":36.56,"sma_20":3919.5,"sma_60":4165.25,"sma_120":4637.29},{"date":"2026-04-06","open":3770,"high":3770,"low":3670,"close":3690,"volume":40337,"rsi_14":33.83,"sma_20":3910.5,"sma_60":4150.83,"sma_120":4618.54},{"date":"2026-04-07","open":3695,"high":3740,"low":3575,"close":3620,"volume":57261,"rsi_14":32.69,"sma_20":3891.25,"sma_60":4137.17,"sma_120":4600.71},{"date":"2026-04-08","open":3660,"high":3730,"low":3650,"close":3710,"volume":42169,"rsi_14":40.0,"sma_20":3878.25,"sma_60":4125.92,"sma_120":4584.54},{"date":"2026-04-09","open":3730,"high":3750,"low":3580,"close":3640,"volume":42863,"rsi_14":34.1,"sma_20":3861.75,"sma_60":4112.75,"sma_120":4569.29},{"date":"2026-04-10","open":3675,"high":3730,"low":3620,"close":3710,"volume":59002,"rsi_14":43.78,"sma_20":3843.75,"sma_60":4099.83,"sma_120":4554.79},{"date":"2026-04-13","open":3770,"high":3770,"low":3650,"close":3725,"volume":64536,"rsi_14":40.21,"sma_20":3829.0,"sma_60":4088.92,"sma_120":4540.67},{"date":"2026-04-14","open":3715,"high":3820,"low":3715,"close":3810,"volume":70143,"rsi_14":43.5,"sma_20":3818.75,"sma_60":4079.0,"sma_120":4528.42},{"date":"2026-04-15","open":3810,"high":3900,"low":3765,"close":3900,"volume":76092,"rsi_14":48.17,"sma_20":3814.75,"sma_60":4071.17,"sma_120":4517.92},{"date":"2026-04-16","open":3900,"high":4115,"low":3895,"close":4045,"volume":116359,"rsi_14":54.07,"sma_20":3820.75,"sma_60":4065.92,"sma_120":4508.54},{"date":"2026-04-17","open":4170,"high":4230,"low":4010,"close":4160,"volume":119246,"rsi_14":62.4,"sma_20":3829.5,"sma_60":4063.08,"sma_120":4499.79},{"date":"2026-04-20","open":4100,"high":4205,"low":4030,"close":4035,"volume":94952,"rsi_14":59.32,"sma_20":3839.5,"sma_60":4055.92,"sma_120":4489.92},{"date":"2026-04-21","open":4150,"high":4200,"low":3940,"close":3955,"volume":110638,"rsi_14":52.33,"sma_20":3841.75,"sma_60":4050.58,"sma_120":4478.29},{"date":"2026-04-22","open":3975,"high":3975,"low":3860,"close":3880,"volume":61203,"rsi_14":57.45,"sma_20":3838.75,"sma_60":4043.42,"sma_120":4466.12},{"date":"2026-04-23","open":3860,"high":3900,"low":3830,"close":3895,"volume":60758,"rsi_14":55.56,"sma_20":3836.5,"sma_60":4034.58,"sma_120":4453.17},{"date":"2026-04-24","open":3940,"high":3970,"low":3865,"close":3970,"volume":49784,"rsi_14":62.5,"sma_20":3837.75,"sma_60":4025.08,"sma_120":4441.92},{"date":"2026-04-27","open":3980,"high":3980,"low":3880,"close":3880,"volume":66058,"rsi_14":61.4,"sma_20":3839.25,"sma_60":4014.08,"sma_120":4431.33},{"date":"2026-04-28","open":3855,"high":3875,"low":3835,"close":3860,"volume":49664,"rsi_14":57.01,"sma_20":3842.75,"sma_60":4003.92,"sma_120":4420.58},{"date":"2026-04-29","open":3900,"high":3915,"low":3830,"close":3910,"volume":25315,"rsi_14":62.86,"sma_20":3843.5,"sma_60":3995.08,"sma_120":4284.46},{"date":"2026-04-30","open":3915,"high":3945,"low":3880,"close":3915,"volume":37752,"rsi_14":55.93,"sma_20":3890.5,"sma_60":3822.25,"sma_120":3925.62},{"date":"2026-05-04","open":3920,"high":3950,"low":3835,"close":3855,"volume":69718,"rsi_14":56.31,"sma_20":3858.25,"sma_60":3985.08,"sma_120":4394.04},{"date":"2026-05-06","open":3855,"high":3855,"low":3650,"close":3670,"volume":138017,"rsi_14":43.81,"sma_20":3857.25,"sma_60":3976.42,"sma_120":4381.29},{"date":"2026-05-07","open":3670,"high":3715,"low":3640,"close":3675,"volume":44770,"rsi_14":39.23,"sma_20":3860.0,"sma_60":3966.92,"sma_120":4369.92},{"date":"2026-05-08","open":3680,"high":3725,"low":3610,"close":3665,"volume":46129,"rsi_14":29.12,"sma_20":3857.75,"sma_60":3959.25,"sma_120":4357.29},{"date":"2026-05-11","open":3655,"high":3660,"low":3555,"close":3565,"volume":79174,"rsi_14":16.76,"sma_20":3854.0,"sma_60":3950.25,"sma_120":4344.0},{"date":"2026-05-12","open":3640,"high":4500,"low":3480,"close":4200,"volume":1758006,"rsi_14":55.87,"sma_20":3878.5,"sma_60":3950.42,"sma_120":4335.25},{"date":"2026-05-13","open":4270,"high":4280,"low":3865,"close":3870,"volume":414196,"rsi_14":47.43,"sma_20":3885.75,"sma_60":3944.5,"sma_120":4323.42},{"date":"2026-05-14","open":3750,"high":4090,"low":3750,"close":4000,"volume":222263,"rsi_14":53.51,"sma_20":3895.25,"sma_60":3940.42,"sma_120":4313.42},{"date":"2026-05-15","open":4040,"high":4150,"low":3875,"close":3895,"volume":170644,"rsi_14":50.0,"sma_20":3895.0,"sma_60":3934.58,"sma_120":4303.21},{"date":"2026-05-18","open":3875,"high":3955,"low":3775,"close":3805,"volume":129516,"rsi_14":45.45,"sma_20":3883.0,"sma_60":3928.08,"sma_120":4293.83},{"date":"2026-05-19","open":3810,"high":3965,"low":3720,"close":3735,"volume":98500,"rsi_14":45.96,"sma_20":3861.75,"sma_60":3919.5,"sma_120":4284.96},{"date":"2026-05-20","open":3735,"high":3740,"low":3580,"close":3610,"volume":69051,"rsi_14":43.42,"sma_20":3840.5,"sma_60":3907.67,"sma_120":4274.04},{"date":"2026-05-21","open":3615,"high":3730,"low":3580,"close":3620,"volume":44323,"rsi_14":42.2,"sma_20":3823.75,"sma_60":3895.83,"sma_120":4264.0},{"date":"2026-05-22","open":3700,"high":3960,"low":3640,"close":3780,"volume":63384,"rsi_14":46.65,"sma_20":3818.75,"sma_60":3886.0,"sma_120":4255.08},{"date":"2026-05-26","open":3895,"high":3995,"low":3660,"close":3705,"volume":57959,"rsi_14":46.31,"sma_20":3809.25,"sma_60":3874.67,"sma_120":4245.33},{"date":"2026-05-27","open":3665,"high":3790,"low":3625,"close":3695,"volume":78185,"rsi_14":50.67,"sma_20":3795.5,"sma_60":3864.42,"sma_120":4233.54},{"date":"2026-05-28","open":3750,"high":3750,"low":3530,"close":3615,"volume":95660,"rsi_14":48.45,"sma_20":3782.25,"sma_60":3855.42,"sma_120":4220.83},{"date":"2026-05-29","open":3615,"high":3650,"low":3490,"close":3490,"volume":82333,"rsi_14":45.72,"sma_20":3763.75,"sma_60":3846.33,"sma_120":4206.58},{"date":"2026-06-01","open":3460,"high":3480,"low":3250,"close":3415,"volume":170984,"rsi_14":46.29,"sma_20":3739.0,"sma_60":3842.67,"sma_120":4191.96},{"date":"2026-06-02","open":3285,"high":3445,"low":3270,"close":3315,"volume":75311,"rsi_14":20.2,"sma_20":3709.0,"sma_60":3831.25,"sma_120":4173.75},{"date":"2026-06-04","open":3250,"high":3425,"low":3250,"close":3320,"volume":31665,"rsi_14":26.29,"sma_20":3682.25,"sma_60":3820.0,"sma_120":4156.92},{"date":"2026-06-05","open":3295,"high":3350,"low":3230,"close":3275,"volume":48019,"rsi_14":16.28,"sma_20":3662.5,"sma_60":3810.08,"sma_120":4141.12},{"date":"2026-06-08","open":3050,"high":3220,"low":2895,"close":3045,"volume":81260,"rsi_14":14.58,"sma_20":3631.0,"sma_60":3794.08,"sma_120":4123.83},{"date":"2026-06-09","open":3005,"high":3260,"low":3005,"close":3205,"volume":80228,"rsi_14":26.38,"sma_20":3608.0,"sma_60":3781.33,"sma_120":4108.62},{"date":"2026-06-10","open":3245,"high":3245,"low":3075,"close":3130,"volume":54522,"rsi_14":26.27,"sma_20":3586.25,"sma_60":3767.33,"sma_120":4092.79},{"date":"2026-06-11","open":3125,"high":3170,"low":3035,"close":3145,"volume":44177,"rsi_14":30.04,"sma_20":3533.5,"sma_60":3751.92,"sma_120":4077.33},{"date":"2026-06-12","open":3180,"high":3300,"low":3180,"close":3200,"volume":43436,"rsi_14":32.64,"sma_20":3500.0,"sma_60":3738.25,"sma_120":4061.17},{"date":"2026-06-15","open":3300,"high":3320,"low":3200,"close":3260,"volume":56024,"rsi_14":26.58,"sma_20":3463.0,"sma_60":3725.67,"sma_120":4046.79},{"date":"2026-06-16","open":3265,"high":3295,"low":3180,"close":3260,"volume":56945,"rsi_14":28.5,"sma_20":3431.25,"sma_60":3713.67,"sma_120":4032.46},{"date":"2026-06-17","open":3260,"high":3370,"low":3215,"close":3310,"volume":49689,"rsi_14":52.71,"sma_20":3277.25,"sma_60":3636.83,"sma_120":3936.42},{"date":"2026-06-18","open":3310,"high":3320,"low":3150,"close":3150,"volume":53365,"rsi_14":29.87,"sma_20":3377.25,"sma_60":3689.5,"sma_120":4003.79},{"date":"2026-06-19","open":3160,"high":3160,"low":2975,"close":3035,"volume":104280,"rsi_14":30.13,"sma_20":3348.5,"sma_60":3676.17,"sma_120":3988.17},{"date":"2026-06-22","open":3035,"high":3050,"low":2925,"close":2970,"volume":84699,"rsi_14":30.4,"sma_20":3316.0,"sma_60":3660.5,"sma_120":3971.25},{"date":"2026-06-23","open":2970,"high":2985,"low":2890,"close":2890,"volume":81591,"rsi_14":30.94,"sma_20":3271.5,"sma_60":3643.0,"sma_120":3953.58},{"date":"2026-06-24","open":2990,"high":2990,"low":2845,"close":2980,"volume":60353,"rsi_14":35.83,"sma_20":3235.25,"sma_60":3627.0,"sma_120":3937.96},{"date":"2026-06-25","open":2910,"high":3030,"low":2845,"close":2920,"volume":72541,"rsi_14":35.39,"sma_20":3196.5,"sma_60":3609.92,"sma_120":3922.96},{"date":"2026-06-26","open":2920,"high":2920,"low":2680,"close":2770,"volume":122765,"rsi_14":37.89,"sma_20":3154.25,"sma_60":3591.92,"sma_120":3907.62},{"date":"2026-06-29","open":2780,"high":3050,"low":2755,"close":3040,"volume":143644,"rsi_14":43.37,"sma_20":3131.75,"sma_60":3579.42,"sma_120":3894.04},{"date":"2026-06-30","open":3040,"high":3040,"low":2915,"close":2950,"volume":76033,"rsi_14":42.86,"sma_20":3108.5,"sma_60":3563.67,"sma_120":3880.08},{"date":"2026-07-01","open":2940,"high":3080,"low":2910,"close":3045,"volume":92598,"rsi_14":46.27,"sma_20":3095.0,"sma_60":3552.67,"sma_120":3866.17},{"date":"2026-07-02","open":3045,"high":3045,"low":2940,"close":2995,"volume":52903,"rsi_14":42.32,"sma_20":3078.75,"sma_60":3539.75,"sma_120":3852.5},{"date":"2026-07-03","open":3065,"high":3075,"low":2935,"close":3075,"volume":45849,"rsi_14":43.17,"sma_20":3068.75,"sma_60":3529.5,"sma_120":3840.17},{"date":"2026-07-06","open":3075,"high":3100,"low":2990,"close":3075,"volume":33069,"rsi_14":43.17,"sma_20":3070.25,"sma_60":3520.42,"sma_120":3828.79},{"date":"2026-07-07","open":2960,"high":3110,"low":2960,"close":2990,"volume":69176,"rsi_14":38.49,"sma_20":3059.5,"sma_60":3508.42,"sma_120":3817.17},{"date":"2026-07-08","open":2985,"high":3020,"low":2850,"close":2850,"volume":75162,"rsi_14":39.05,"sma_20":3045.5,"sma_60":3495.25,"sma_120":3804.0},{"date":"2026-07-09","open":2850,"high":2995,"low":2820,"close":2900,"volume":100451,"rsi_14":44.83,"sma_20":3033.25,"sma_60":3481.75,"sma_120":3790.79},{"date":"2026-07-10","open":2920,"high":3010,"low":2900,"close":3005,"volume":36108,"rsi_14":51.3,"sma_20":3023.5,"sma_60":3469.75,"sma_120":3779.33},{"date":"2026-07-13","open":2995,"high":3065,"low":2855,"close":2900,"volume":68644,"rsi_14":50.36,"sma_20":3005.5,"sma_60":3454.58,"sma_120":3766.79},{"date":"2026-07-14","open":2820,"high":2900,"low":2765,"close":2805,"volume":68337,"rsi_14":43.64,"sma_20":2982.75,"sma_60":3436.33,"sma_120":3753.75},{"date":"2026-07-15","open":2815,"high":2985,"low":2815,"close":2945,"volume":41873,"rsi_14":50.86,"sma_20":2964.5,"sma_60":3418.0,"sma_120":3741.96},{"date":"2026-07-16","open":2950,"high":2990,"low":2900,"close":2930,"volume":25364,"rsi_14":56.06,"sma_20":2953.5,"sma_60":3397.5,"sma_120":3730.29},{"date":"2026-07-20","open":2910,"high":2920,"low":2815,"close":2840,"volume":36856,"rsi_14":41.23,"sma_20":2943.75,"sma_60":3377.58,"sma_120":3716.75},{"date":"2026-07-21","open":2810,"high":2890,"low":2780,"close":2855,"volume":23555,"rsi_14":45.54,"sma_20":2938.0,"sma_60":3359.25,"sma_120":3704.92},{"date":"2026-07-22","open":2845,"high":2895,"low":2790,"close":2840,"volume":32290,"rsi_14":39.59,"sma_20":2935.5,"sma_60":3341.92,"sma_120":3692.67},{"date":"2026-07-23","open":2845,"high":2955,"low":2840,"close":2910,"volume":21716,"rsi_14":45.77,"sma_20":2932.0,"sma_60":3325.5,"sma_120":3680.04},{"date":"2026-07-24","open":2930,"high":2955,"low":2855,"close":2925,"volume":29897,"rsi_14":42.02,"sma_20":2932.25,"sma_60":3308.08,"sma_120":3666.58},{"date":"2026-07-27","open":2925,"high":3000,"low":2890,"close":2975,"volume":44617,"rsi_14":44.95,"sma_20":2942.5,"sma_60":3293.0,"sma_120":3653.54},{"date":"2026-07-28","open":2995,"high":2995,"low":2775,"close":2855,"volume":60444,"rsi_14":43.41,"sma_20":2933.25,"sma_60":3276.25,"sma_120":3640.08},{"date":"2026-07-29","open":2855,"high":2955,"low":2700,"close":2700,"volume":117751,"rsi_14":42.79,"sma_20":2920.75,"sma_60":3256.08,"sma_120":3625.58},{"date":"2026-07-30","open":2570,"high":2880,"low":2570,"close":2760,"volume":76636,"rsi_14":43.33,"sma_20":2906.5,"sma_60":3236.83,"sma_120":3613.0},{"date":"2026-07-31","open":2785,"high":2940,"low":2785,"close":2920,"volume":45333,"rsi_14":46.15,"sma_20":2902.75,"sma_60":3221.25,"sma_120":3603.17},{"date":"2026-08-03","open":2870,"high":3010,"low":2870,"close":2970,"volume":25032,"rsi_14":53.33,"sma_20":2897.5,"sma_60":3209.58,"sma_120":3593.0},{"date":"2026-08-04","open":2955,"high":3040,"low":2955,"close":3040,"volume":27911,"rsi_14":61.46,"sma_20":2895.75,"sma_60":3199.0,"sma_120":3582.96},{"date":"2026-08-05","open":3020,"high":3090,"low":3000,"close":3050,"volume":30667,"rsi_14":55.87,"sma_20":2898.75,"sma_60":3188.75,"sma_120":3574.0},{"date":"2026-08-06","open":3050,"high":3070,"low":3000,"close":3055,"volume":26964,"rsi_14":57.06,"sma_20":2909.0,"sma_60":3180.25,"sma_120":3565.25},{"date":"2026-08-07","open":3080,"high":3150,"low":3035,"close":3065,"volume":25334,"rsi_14":63.98,"sma_20":2917.25,"sma_60":3161.33,"sma_120":3555.88},{"date":"2026-08-10","open":3130,"high":3330,"low":3080,"close":3280,"volume":105348,"rsi_14":71.14,"sma_20":2931.0,"sma_60":3151.5,"sma_120":3548.0},{"date":"2026-08-11","open":3295,"high":3435,"low":3245,"close":3365,"volume":96343,"rsi_14":74.42,"sma_20":2954.25,"sma_60":3140.92,"sma_120":3540.67},{"date":"2026-08-12","open":3365,"high":3400,"low":3210,"close":3345,"volume":56216,"rsi_14":71.22,"sma_20":2981.25,"sma_60":3131.75,"sma_120":3533.17},{"date":"2026-08-13","open":3380,"high":3395,"low":3165,"close":3200,"volume":140099,"rsi_14":61.9,"sma_20":2994.0,"sma_60":3121.67,"sma_120":3524.88},{"date":"2026-08-14","open":3180,"high":3220,"low":3105,"close":3210,"volume":67244,"rsi_14":60.54,"sma_20":3008.0,"sma_60":3112.92,"sma_120":3516.21},{"date":"2026-08-18","open":3185,"high":3185,"low":3035,"close":3055,"volume":112329,"rsi_14":58.7,"sma_20":3018.75,"sma_60":3103.67,"sma_120":3505.67},{"date":"2026-08-19","open":3025,"high":3065,"low":2965,"close":2990,"volume":60554,"rsi_14":63.68,"sma_20":3025.5,"sma_60":3093.17,"sma_120":3494.5},{"date":"2026-08-20","open":3005,"high":3145,"low":3005,"close":3055,"volume":30447,"rsi_14":63.85,"sma_20":3036.25,"sma_60":3081.08,"sma_120":3483.54},{"date":"2026-08-21","open":3040,"high":3040,"low":2885,"close":2885,"volume":78414,"rsi_14":48.37,"sma_20":3035.0,"sma_60":3067.42,"sma_120":3471.04},{"date":"2026-08-24","open":2920,"high":3015,"low":2920,"close":3015,"volume":27931,"rsi_14":51.95,"sma_20":3039.5,"sma_60":3056.08,"sma_120":3460.25},{"date":"2026-08-25","open":3000,"high":3020,"low":2885,"close":3005,"volume":26884,"rsi_14":48.4,"sma_20":3041.0,"sma_60":3045.92,"sma_120":3450.67},{"date":"2026-08-26","open":3020,"high":3040,"low":2975,"close":3020,"volume":17678,"rsi_14":48.64,"sma_20":3049.25,"sma_60":3038.08,"sma_120":3442.21},{"date":"2026-08-27","open":3040,"high":3040,"low":2985,"close":3020,"volume":13455,"rsi_14":48.4,"sma_20":3065.25,"sma_60":3031.5,"sma_120":3437.08},{"date":"2026-08-28","open":3050,"high":3150,"low":2990,"close":3090,"volume":29192,"rsi_14":51.08,"sma_20":3081.75,"sma_60":3027.75,"sma_120":3429.5},{"date":"2026-08-31","open":3080,"high":3130,"low":3015,"close":3095,"volume":18392,"rsi_14":40.21,"sma_20":3090.5,"sma_60":3024.0,"sma_120":3422.0},{"date":"2026-09-01","open":3100,"high":3130,"low":3035,"close":3110,"volume":21458,"rsi_14":35.43,"sma_20":3097.5,"sma_60":3021.25,"sma_120":3415.67},{"date":"2026-09-02","open":3080,"high":3140,"low":3055,"close":3115,"volume":24069,"rsi_14":36.63,"sma_20":3101.25,"sma_60":3022.42,"sma_120":3408.25},{"date":"2026-09-03","open":3115,"high":3165,"low":3025,"close":3060,"volume":50853,"rsi_14":40.91,"sma_20":3101.75,"sma_60":3020.0,"sma_120":3400.67},{"date":"2026-09-04","open":3060,"high":3165,"low":3045,"close":3110,"volume":48055,"rsi_14":43.83,"sma_20":3104.5,"sma_60":3019.67,"sma_120":3393.5},{"date":"2026-09-07","open":3110,"high":3165,"low":3065,"close":3130,"volume":33745,"rsi_14":55.56,"sma_20":3107.75,"sma_60":3019.42,"sma_120":3385.67},{"date":"2026-09-08","open":3105,"high":3140,"low":3040,"close":3060,"volume":22968,"rsi_14":55.15,"sma_20":3096.75,"sma_60":3017.08,"sma_120":3377.67},{"date":"2026-09-09","open":3130,"high":3130,"low":3030,"close":3060,"volume":9995,"rsi_14":50.41,"sma_20":3081.5,"sma_60":3013.75,"sma_120":3369.71},{"date":"2026-09-10","open":3095,"high":3095,"low":3000,"close":3095,"volume":28434,"rsi_14":71.88,"sma_20":3069.0,"sma_60":3011.0,"sma_120":3362.33},{"date":"2026-09-11","open":3045,"high":3100,"low":3000,"close":3100,"volume":26272,"rsi_14":61.97,"sma_20":3064.0,"sma_60":3007.5,"sma_120":3355.46},{"date":"2026-09-14","open":3075,"high":3085,"low":3010,"close":3070,"volume":29838,"rsi_14":58.67,"sma_20":3057.0,"sma_60":3006.17,"sma_120":3347.83},{"date":"2026-09-15","open":3050,"high":3060,"low":2985,"close":3040,"volume":17049,"rsi_14":52.56,"sma_20":3056.25,"sma_60":3006.25,"sma_120":3341.21},{"date":"2026-09-16","open":3055,"high":3165,"low":2975,"close":3070,"volume":32513,"rsi_14":55.95,"sma_20":3060.25,"sma_60":3007.92,"sma_120":3334.21},{"date":"2026-09-17","open":3090,"high":3135,"low":3030,"close":3075,"volume":23040,"rsi_14":47.89,"sma_20":3061.25,"sma_60":3011.0,"sma_120":3327.0},{"date":"2026-09-18","open":3050,"high":3105,"low":3010,"close":3085,"volume":27879,"rsi_14":48.61,"sma_20":3071.25,"sma_60":3012.75,"sma_120":3319.88},{"date":"2026-09-21","open":3105,"high":3130,"low":3025,"close":3085,"volume":14484,"rsi_14":46.38,"sma_20":3074.75,"sma_60":3015.5,"sma_120":3312.71},{"date":"2026-09-22","open":3085,"high":3085,"low":3000,"close":3050,"volume":31383,"rsi_14":41.33,"sma_20":3077.0,"sma_60":3020.17,"sma_120":3306.04},{"date":"2026-09-23","open":3045,"high":3045,"low":2965,"close":3045,"volume":46886,"rsi_14":45.59,"sma_20":3077.5,"sma_60":3020.0,"sma_120":3299.71},{"date":"2026-09-28","open":3040,"high":3055,"low":2960,"close":3045,"volume":56236,"rsi_14":39.34,"sma_20":3078.75,"sma_60":3021.58,"sma_120":3292.62},{"date":"2026-09-29","open":3050,"high":3130,"low":3010,"close":3080,"volume":40664,"rsi_14":42.19,"sma_20":3078.25,"sma_60":3022.17,"sma_120":3287.42},{"date":"2026-09-30","open":3060,"high":3100,"low":3045,"close":3065,"volume":39991,"rsi_14":50.94,"sma_20":3076.75,"sma_60":3023.33,"sma_120":3281.54},{"date":"2026-10-01","open":3070,"high":3100,"low":3010,"close":3070,"volume":43755,"rsi_14":51.85,"sma_20":3074.75,"sma_60":3023.25,"sma_120":3276.38},{"date":"2026-10-02","open":3085,"high":3130,"low":3065,"close":3090,"volume":15443,"rsi_14":49.02,"sma_20":3073.5,"sma_60":3023.5,"sma_120":3271.96},{"date":"2026-10-06","open":3135,"high":3135,"low":3000,"close":3065,"volume":34082,"rsi_14":42.86,"sma_20":3074.5,"sma_60":3025.0,"sma_120":3266.71},{"date":"2026-10-07","open":3050,"high":3085,"low":3000,"close":3025,"volume":25444,"rsi_14":41.18,"sma_20":3070.25,"sma_60":3027.92,"sma_120":3261.58},{"date":"2026-10-08","open":3040,"high":3070,"low":3000,"close":3030,"volume":61559,"rsi_14":47.83,"sma_20":3065.25,"sma_60":3030.08,"sma_120":3255.92},{"date":"2026-10-12","open":3035,"high":3040,"low":2890,"close":2895,"volume":50165,"rsi_14":23.88,"sma_20":3057.0,"sma_60":3028.25,"sma_120":3249.0},{"date":"2026-10-13","open":2900,"high":2900,"low":2775,"close":2870,"volume":109025,"rsi_14":21.13,"sma_20":3047.5,"sma_60":3027.75,"sma_120":3241.17},{"date":"2026-10-14","open":2875,"high":2925,"low":2865,"close":2880,"volume":31095,"rsi_14":21.13,"sma_20":3036.75,"sma_60":3029.0,"sma_120":3232.67},{"date":"2026-10-15","open":2890,"high":2895,"low":2770,"close":2840,"volume":68600,"rsi_14":18.99,"sma_20":3023.75,"sma_60":3027.25,"sma_120":3222.62},{"date":"2026-10-16","open":2850,"high":2945,"low":2830,"close":2930,"volume":34874,"rsi_14":36.67,"sma_20":3016.75,"sma_60":3027.25,"sma_120":3212.38},{"date":"2026-10-19","open":2890,"high":2965,"low":2835,"close":2925,"volume":59262,"rsi_14":36.67,"sma_20":3011.0,"sma_60":3028.67,"sma_120":3203.12},{"date":"2026-10-20","open":2975,"high":2975,"low":2810,"close":2810,"volume":20407,"rsi_14":29.2,"sma_20":2998.0,"sma_60":3027.92,"sma_120":3193.58},{"date":"2026-10-21","open":2855,"high":2890,"low":2765,"close":2830,"volume":33024,"rsi_14":27.27,"sma_20":2985.75,"sma_60":3027.75,"sma_120":3184.83},{"date":"2026-10-22","open":2800,"high":2800,"low":2685,"close":2700,"volume":48258,"rsi_14":22.56,"sma_20":2966.5,"sma_60":3024.25,"sma_120":3174.88},{"date":"2026-10-23","open":2640,"high":2700,"low":2625,"close":2680,"volume":27395,"rsi_14":21.32,"sma_20":2946.25,"sma_60":3020.17,"sma_120":3164.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.89,"ttm_eps":null,"close":7700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.74,"ttm_eps":null,"close":7090.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.46,"ttm_eps":null,"close":6550.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.56,"ttm_eps":null,"close":6790.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.29,"ttm_eps":null,"close":6390.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":56.38,"pbr":3.16,"ttm_eps":null,"close":6160.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":34.51,"pbr":2.34,"ttm_eps":null,"close":4625.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.01,"pbr":1.83,"ttm_eps":null,"close":3790.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.49,"pbr":1.38,"ttm_eps":null,"close":2950.0}],"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":"씨티씨바이오","phase":"above-fold","symbol_resolved":true}