{"status":"ok","report":{"price_analysis":{"current":1901.0,"change_1d":-1.2,"change_7d":-8.8,"change_30d":-17.3,"high_30d":2825.0,"low_30d":1815.0,"position_in_range":9.0,"support":1916.0,"resistance":2724.0},"summary":"비엘팜텍(065170)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 530.36억. 현재가 1,901원, 전일 대비 -1.2%, 30일 -17.3%. ROE -9.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9843.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.7%로 적자 상태입니다. 시가총액 530.36억. 매출 39.47억, 영업이익 -20.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.35,"roe":-9.66,"eps":-30.0,"revenue":3946779908.0,"operating_income":-2079985360.0,"net_income":-15188810832.0,"market_cap":53036303160,"profit_margin":-384.84,"roa":-4.72,"operating_margin":-52.7,"gross_margin":33.69,"debt_ratio":1.044573877461038,"total_assets":17071165468.0,"total_equity":8349497984.0,"total_debt":8721667484.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-81.57)가 시그널선(-52.68)을 하회합니다(데드크로스). 현재가가 SMA20(2148)과 SMA60(2196) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1858~2438 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.50102669404517,"macd":-81.57408190008482,"macd_signal":-52.67801690783656,"sma_20":2147.9,"sma_60":2196.0333333333333,"bb_upper":2438.106753884192,"bb_lower":1857.693246115808,"atr_14":180.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9843.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.63만, 기관 2.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":9843.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":15068.0,"institution_net":0.0,"retail_net":-15068.0},{"date":"2026-10-22","foreign_net":-8355.0,"institution_net":0.0,"retail_net":8355.0},{"date":"2026-10-21","foreign_net":15715.0,"institution_net":0.0,"retail_net":-15715.0},{"date":"2026-10-20","foreign_net":-29454.0,"institution_net":0.0,"retail_net":29454.0},{"date":"2026-10-19","foreign_net":16869.0,"institution_net":0.0,"retail_net":-16869.0},{"date":"2026-10-16","foreign_net":74587.0,"institution_net":0.0,"retail_net":-74587.0},{"date":"2026-10-15","foreign_net":4299.0,"institution_net":0.0,"retail_net":-4299.0},{"date":"2026-10-14","foreign_net":-70391.0,"institution_net":0.0,"retail_net":70391.0},{"date":"2026-10-13","foreign_net":12701.0,"institution_net":-1837.0,"retail_net":-10864.0},{"date":"2026-10-12","foreign_net":-22630.0,"institution_net":1837.0,"retail_net":20793.0},{"date":"2026-10-08","foreign_net":-18620.0,"institution_net":0.0,"retail_net":18620.0},{"date":"2026-10-07","foreign_net":55566.0,"institution_net":0.0,"retail_net":-55566.0},{"date":"2026-10-06","foreign_net":-20668.0,"institution_net":0.0,"retail_net":20668.0},{"date":"2026-10-02","foreign_net":-16187.0,"institution_net":0.0,"retail_net":16187.0},{"date":"2026-10-01","foreign_net":-31894.0,"institution_net":0.0,"retail_net":31894.0},{"date":"2026-09-30","foreign_net":-21766.0,"institution_net":0.0,"retail_net":21766.0},{"date":"2026-09-29","foreign_net":-64113.0,"institution_net":0.0,"retail_net":64113.0},{"date":"2026-09-28","foreign_net":-38227.0,"institution_net":0.0,"retail_net":38227.0},{"date":"2026-09-23","foreign_net":-1476.0,"institution_net":0.0,"retail_net":1476.0},{"date":"2026-09-22","foreign_net":-116441.0,"institution_net":0.0,"retail_net":116441.0},{"date":"2026-09-21","foreign_net":33993.0,"institution_net":0.0,"retail_net":-33993.0},{"date":"2026-09-18","foreign_net":11893.0,"institution_net":0.0,"retail_net":-11893.0},{"date":"2026-09-17","foreign_net":-35636.0,"institution_net":0.0,"retail_net":35636.0},{"date":"2026-09-16","foreign_net":-4745.0,"institution_net":0.0,"retail_net":4745.0},{"date":"2026-09-15","foreign_net":-76402.0,"institution_net":0.0,"retail_net":76402.0},{"date":"2026-09-14","foreign_net":44796.0,"institution_net":-111.0,"retail_net":-44685.0},{"date":"2026-09-11","foreign_net":311081.0,"institution_net":111.0,"retail_net":-311192.0},{"date":"2026-09-10","foreign_net":-11088.0,"institution_net":0.0,"retail_net":11088.0},{"date":"2026-09-09","foreign_net":-120290.0,"institution_net":0.0,"retail_net":120290.0},{"date":"2026-09-08","foreign_net":55533.0,"institution_net":2.0,"retail_net":-55535.0}],"periods":{"d1":{"foreign_net":15068.0,"institution_net":0,"retail_net":-15068.0},"d3":{"foreign_net":22428.0,"institution_net":0,"retail_net":-22428.0},"d7":{"foreign_net":88729.0,"institution_net":0,"retail_net":-88729.0},"d14":{"foreign_net":8500.0,"institution_net":0.0,"retail_net":-8500.0},"d30":{"foreign_net":-56282.0,"institution_net":2.0,"retail_net":56280.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -30, PBR 6.35x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -30원"}]},"growth":{"grade":"F","percentile":10,"summary":"매출 -52.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-52.9,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1085.0,"unit":"%","percentile":1,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.7%","metrics":[{"name":"ROE","value":-9.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-52.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-384.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.3,"unit":"%","percentile":27,"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":"D","percentile":30,"summary":"유동비율 0.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.95,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.35,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -30, PBR 6.35x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -52.9%"},"profitability":{"grade":"C","reason":"ROE -9.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.04,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":33.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-52.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-384.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.35,"per_5y_high":16.6,"per_5y_low":9.04,"per_5y_avg":12.82,"per_percentile":null,"pbr_5y_high":12.28,"pbr_5y_low":1.11,"pbr_5y_avg":3.79,"pbr_percentile":77.8,"per_5y_median":12.82,"pbr_5y_median":1.75,"history":[{"quarter":"2024-Q2","per":16.6,"pbr":2.2},{"quarter":"2024-Q3","per":9.04,"pbr":1.68},{"quarter":"2024-Q4","per":null,"pbr":1.11},{"quarter":"2025-Q1","per":null,"pbr":1.75},{"quarter":"2025-Q2","per":null,"pbr":1.3},{"quarter":"2025-Q3","per":null,"pbr":1.12},{"quarter":"2025-Q4","per":null,"pbr":2.38},{"quarter":"2026-Q1","per":null,"pbr":10.33},{"quarter":"2026-Q2","per":null,"pbr":12.28},{"quarter":"현재","per":null,"pbr":6.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1953.3334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1366.6666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1172.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":847.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":548.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3095.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FOOD DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.6,"eps":117.68,"close":1953.33,"source":"reported"},{"date":"2024-07","per":16.09,"eps":117.68,"close":1893.33,"source":"reported"},{"date":"2024-08","per":12.55,"eps":117.68,"close":1476.67,"source":"reported"},{"date":"2024-09","per":9.04,"eps":151.2,"close":1366.67,"source":"reported"},{"date":"2024-10","per":5.0,"eps":151.2,"close":756.67,"source":"reported"},{"date":"2024-11","per":4.45,"eps":151.2,"close":673.33,"source":"reported"}],"trailing_per_history_meta":{"avg":10.62,"std":4.86,"upper_1sd":15.48,"lower_1sd":5.76,"current":4.45,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6.3배"},{"label":"ROE","value":"-9.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:57.165166+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09660576402865086,"dividend_yield":null,"eps":-30.0,"revenue":713406641.0,"operating_income":-483275968.0,"net_income":-806609632.0,"market_cap":null,"profit_margin":-1.1306449725073418,"operating_margin":-0.6774200578264592,"roa":-0.04724982799282184,"gross_margin":0.3368789806373557,"total_equity":8349497984.0,"total_assets":17071165468.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":7.74,"roe":0.05068695678696428,"dividend_yield":null,"eps":18.75,"revenue":1516050365.0,"operating_income":49061655.0,"net_income":523446347.0,"market_cap":63900000000.0,"profit_margin":0.34526976087631495,"operating_margin":0.032361494138092174,"roa":0.027931280940972997,"gross_margin":0.7323152730483331,"total_equity":10327042304.0,"total_assets":18740506320.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.7438947604633053,"dividend_yield":null,"eps":-495.26,"revenue":810471965.0,"operating_income":-1143094139.0,"net_income":-13824515147.0,"market_cap":null,"profit_margin":-17.057363788024425,"operating_margin":-1.4104055271054317,"roa":-0.7597903475706977,"gross_margin":0.3386226727780769,"total_equity":7927379255.0,"total_assets":18195170801.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.049676067874273075,"dividend_yield":null,"eps":-38.73,"revenue":906850937.0,"operating_income":-502676908.0,"net_income":-1081132400.0,"market_cap":null,"profit_margin":-1.1921831426635003,"operating_margin":-0.5543104026147133,"roa":-0.03288721709693069,"gross_margin":0.41653492937836595,"total_equity":21763646888.0,"total_assets":32873939951.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0378595329585602,"dividend_yield":null,"eps":-30.51,"revenue":1802298929.0,"operating_income":-573611972.0,"net_income":-851601011.0,"market_cap":null,"profit_margin":-0.4725081934507436,"operating_margin":-0.318266832860111,"roa":-0.024677254413276874,"gross_margin":0.6331157643383364,"total_equity":22493700911.0,"total_assets":34509552673.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.046155072717694874,"dividend_yield":null,"eps":-38.16,"revenue":2986106314.0,"operating_income":-605160842.0,"net_income":-1065117773.0,"market_cap":null,"profit_margin":-0.3566911760664125,"operating_margin":-0.2026588400964749,"roa":-0.02849568832323831,"gross_margin":0.6357039071583437,"total_equity":23076938466.0,"total_assets":37378208272.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12673870508737675,"dividend_yield":null,"eps":-110.19,"revenue":1281880501.0,"operating_income":-1583526898.0,"net_income":-3075721460.0,"market_cap":null,"profit_margin":-2.399382358652478,"operating_margin":-1.2353155358589856,"roa":-0.08436307826973723,"gross_margin":0.45346470091910696,"total_equity":24268209604.0,"total_assets":36458146420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.027420996377999822,"dividend_yield":null,"eps":-27.59,"revenue":2560052603.0,"operating_income":-105799515.0,"net_income":-770123824.0,"market_cap":null,"profit_margin":-0.3008234374159069,"operating_margin":-0.04132708635596735,"roa":-0.019313529055822762,"gross_margin":0.7060203262549914,"total_equity":28085187474.0,"total_assets":39874837052.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019286913722477594,"dividend_yield":null,"eps":-21.13,"revenue":1505459056.0,"operating_income":-545169945.0,"net_income":-589914643.0,"market_cap":null,"profit_margin":-0.39185034003342567,"operating_margin":-0.362128709397461,"roa":-0.01402557645818062,"gross_margin":0.8068951315272436,"total_equity":30586264422.0,"total_assets":42059921370.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04079018605210111,"dividend_yield":null,"eps":-45.9,"revenue":3458118575.0,"operating_income":-981318666.0,"net_income":-1281106404.0,"market_cap":null,"profit_margin":-0.37046341130740434,"operating_margin":-0.28377241691314764,"roa":-0.030901279037875824,"gross_margin":0.670067720855986,"total_equity":31407221393.0,"total_assets":41458038110.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.21578725213976924,"dividend_yield":null,"eps":245.82,"revenue":-54067581220.0,"operating_income":-3764582308.0,"net_income":6861896834.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.15316118633244713,"gross_margin":null,"total_equity":31799361482.0,"total_assets":44801799975.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05391825031795273,"dividend_yield":null,"eps":-61.11,"revenue":30438011234.0,"operating_income":-980219558.0,"net_income":-1705948290.0,"market_cap":null,"profit_margin":-0.05604664105302695,"operating_margin":-0.03220379776012011,"roa":-0.01846823712526217,"gross_margin":0.17927076178041468,"total_equity":31639533552.0,"total_assets":92372015717.0}],"current_price":1901.0,"change_pct":-1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7521.0},{"date":"2016-10-25","close":7046.0},{"date":"2016-10-26","close":6882.0},{"date":"2016-10-27","close":6980.0},{"date":"2016-10-28","close":6784.0},{"date":"2016-10-31","close":6325.0},{"date":"2016-11-01","close":6406.0},{"date":"2016-11-02","close":6685.0},{"date":"2016-11-03","close":6275.0},{"date":"2016-11-04","close":6095.0},{"date":"2016-11-07","close":6112.0},{"date":"2016-11-08","close":5882.0},{"date":"2016-11-09","close":5620.0},{"date":"2016-11-10","close":6062.0},{"date":"2016-11-11","close":5899.0},{"date":"2016-11-14","close":6013.0},{"date":"2016-11-15","close":5964.0},{"date":"2016-11-16","close":6095.0},{"date":"2016-11-17","close":6505.0},{"date":"2016-11-18","close":6341.0},{"date":"2016-11-21","close":6226.0},{"date":"2016-11-22","close":6275.0},{"date":"2016-11-23","close":6062.0},{"date":"2016-11-24","close":6128.0},{"date":"2016-11-25","close":6161.0},{"date":"2016-11-28","close":6177.0},{"date":"2016-11-29","close":6243.0},{"date":"2016-11-30","close":6308.0},{"date":"2016-12-01","close":6308.0},{"date":"2016-12-02","close":6439.0},{"date":"2016-12-05","close":6079.0},{"date":"2016-12-06","close":6144.0},{"date":"2016-12-07","close":5784.0},{"date":"2016-12-08","close":5620.0},{"date":"2016-12-09","close":5718.0},{"date":"2016-12-12","close":5981.0},{"date":"2016-12-13","close":6128.0},{"date":"2016-12-14","close":6226.0},{"date":"2016-12-15","close":6275.0},{"date":"2016-12-16","close":6112.0},{"date":"2016-12-19","close":6095.0},{"date":"2016-12-20","close":6095.0},{"date":"2016-12-21","close":6161.0},{"date":"2016-12-22","close":6128.0},{"date":"2016-12-23","close":6161.0},{"date":"2016-12-26","close":5882.0},{"date":"2016-12-27","close":5768.0},{"date":"2016-12-28","close":5899.0},{"date":"2016-12-29","close":6144.0},{"date":"2017-01-02","close":6210.0},{"date":"2017-01-03","close":6325.0},{"date":"2017-01-04","close":6423.0},{"date":"2017-01-05","close":6554.0},{"date":"2017-01-06","close":6587.0},{"date":"2017-01-09","close":6603.0},{"date":"2017-01-10","close":6390.0},{"date":"2017-01-11","close":6521.0},{"date":"2017-01-12","close":6325.0},{"date":"2017-01-13","close":6177.0},{"date":"2017-01-16","close":5948.0},{"date":"2017-01-17","close":5964.0},{"date":"2017-01-18","close":5915.0},{"date":"2017-01-19","close":5948.0},{"date":"2017-01-20","close":5817.0},{"date":"2017-01-23","close":5866.0},{"date":"2017-01-24","close":5669.0},{"date":"2017-01-25","close":5604.0},{"date":"2017-01-26","close":5620.0},{"date":"2017-01-31","close":5604.0},{"date":"2017-02-01","close":5636.0},{"date":"2017-02-02","close":5489.0},{"date":"2017-02-03","close":5390.0},{"date":"2017-02-06","close":5358.0},{"date":"2017-02-07","close":5472.0},{"date":"2017-02-08","close":5390.0},{"date":"2017-02-09","close":5292.0},{"date":"2017-02-10","close":5309.0},{"date":"2017-02-13","close":5358.0},{"date":"2017-02-14","close":5538.0},{"date":"2017-02-15","close":5505.0},{"date":"2017-02-16","close":5505.0},{"date":"2017-02-17","close":5456.0},{"date":"2017-02-20","close":6079.0},{"date":"2017-02-21","close":6161.0},{"date":"2017-02-22","close":6325.0},{"date":"2017-02-23","close":6226.0},{"date":"2017-02-24","close":6488.0},{"date":"2017-02-27","close":6472.0},{"date":"2017-02-28","close":6734.0},{"date":"2017-03-02","close":6357.0},{"date":"2017-03-03","close":6013.0},{"date":"2017-03-06","close":6144.0},{"date":"2017-03-07","close":5899.0},{"date":"2017-03-08","close":7668.0},{"date":"2017-03-09","close":7341.0},{"date":"2017-03-10","close":7193.0},{"date":"2017-03-13","close":7275.0},{"date":"2017-03-14","close":6882.0},{"date":"2017-03-15","close":6816.0},{"date":"2017-03-16","close":6800.0},{"date":"2017-03-17","close":6980.0},{"date":"2017-03-20","close":7062.0},{"date":"2017-03-21","close":7095.0},{"date":"2017-03-22","close":7193.0},{"date":"2017-03-23","close":6882.0},{"date":"2017-03-24","close":7062.0},{"date":"2017-03-27","close":6800.0},{"date":"2017-03-28","close":6554.0},{"date":"2017-03-29","close":6554.0},{"date":"2017-03-30","close":6472.0},{"date":"2017-03-31","close":6587.0},{"date":"2017-04-03","close":6882.0},{"date":"2017-04-04","close":6570.0},{"date":"2017-04-05","close":6537.0},{"date":"2017-04-06","close":6423.0},{"date":"2017-04-07","close":6472.0},{"date":"2017-04-10","close":6308.0},{"date":"2017-04-11","close":6325.0},{"date":"2017-04-12","close":6341.0},{"date":"2017-04-13","close":6554.0},{"date":"2017-04-14","close":6488.0},{"date":"2017-04-17","close":6619.0},{"date":"2017-04-18","close":6636.0},{"date":"2017-04-19","close":6652.0},{"date":"2017-04-20","close":6816.0},{"date":"2017-04-21","close":6833.0},{"date":"2017-04-24","close":6636.0},{"date":"2017-04-25","close":6849.0},{"date":"2017-04-26","close":6865.0},{"date":"2017-04-27","close":6685.0},{"date":"2017-04-28","close":6702.0},{"date":"2017-05-02","close":6751.0},{"date":"2017-05-04","close":6915.0},{"date":"2017-05-08","close":6816.0},{"date":"2017-05-10","close":6734.0},{"date":"2017-05-11","close":6849.0},{"date":"2017-05-12","close":6734.0},{"date":"2017-05-15","close":7013.0},{"date":"2017-05-16","close":6947.0},{"date":"2017-05-17","close":6800.0},{"date":"2017-05-18","close":6865.0},{"date":"2017-05-19","close":6751.0},{"date":"2017-05-22","close":6685.0},{"date":"2017-05-23","close":6587.0},{"date":"2017-05-24","close":6488.0},{"date":"2017-05-25","close":6505.0},{"date":"2017-05-26","close":6570.0},{"date":"2017-05-29","close":6423.0},{"date":"2017-05-30","close":6390.0},{"date":"2017-05-31","close":6325.0},{"date":"2017-06-01","close":6275.0},{"date":"2017-06-02","close":6390.0},{"date":"2017-06-05","close":6472.0},{"date":"2017-06-07","close":6472.0},{"date":"2017-06-08","close":6390.0},{"date":"2017-06-09","close":6439.0},{"date":"2017-06-12","close":6259.0},{"date":"2017-06-13","close":6275.0},{"date":"2017-06-14","close":6275.0},{"date":"2017-06-15","close":6292.0},{"date":"2017-06-16","close":6193.0},{"date":"2017-06-19","close":6112.0},{"date":"2017-06-20","close":5997.0},{"date":"2017-06-21","close":5948.0},{"date":"2017-06-22","close":5768.0},{"date":"2017-06-23","close":5866.0},{"date":"2017-06-26","close":5669.0},{"date":"2017-06-27","close":5931.0},{"date":"2017-06-28","close":5768.0},{"date":"2017-06-29","close":5751.0},{"date":"2017-06-30","close":5784.0},{"date":"2017-07-03","close":5669.0},{"date":"2017-07-04","close":5653.0},{"date":"2017-07-05","close":5686.0},{"date":"2017-07-06","close":5768.0},{"date":"2017-07-07","close":5702.0},{"date":"2017-07-10","close":5686.0},{"date":"2017-07-11","close":5735.0},{"date":"2017-07-12","close":5669.0},{"date":"2017-07-13","close":5554.0},{"date":"2017-07-14","close":5521.0},{"date":"2017-07-17","close":5521.0},{"date":"2017-07-18","close":5571.0},{"date":"2017-07-19","close":5653.0},{"date":"2017-07-20","close":5686.0},{"date":"2017-07-21","close":5800.0},{"date":"2017-07-24","close":5768.0},{"date":"2017-07-25","close":5735.0},{"date":"2017-07-26","close":5768.0},{"date":"2017-07-27","close":5686.0},{"date":"2017-07-28","close":5538.0},{"date":"2017-07-31","close":5554.0},{"date":"2017-08-01","close":5587.0},{"date":"2017-08-02","close":5587.0},{"date":"2017-08-03","close":5521.0},{"date":"2017-08-04","close":5538.0},{"date":"2017-08-07","close":5554.0},{"date":"2017-08-08","close":5718.0},{"date":"2017-08-09","close":5505.0},{"date":"2017-08-10","close":5456.0},{"date":"2017-08-11","close":5276.0},{"date":"2017-08-14","close":5341.0},{"date":"2017-08-16","close":5341.0},{"date":"2017-08-17","close":5341.0},{"date":"2017-08-18","close":5325.0},{"date":"2017-08-21","close":5358.0},{"date":"2017-08-22","close":5407.0},{"date":"2017-08-23","close":5620.0},{"date":"2017-08-24","close":5702.0},{"date":"2017-08-25","close":5669.0},{"date":"2017-08-28","close":5669.0},{"date":"2017-08-29","close":5686.0},{"date":"2017-08-30","close":5800.0},{"date":"2017-08-31","close":5735.0},{"date":"2017-09-01","close":5735.0},{"date":"2017-09-04","close":5571.0},{"date":"2017-09-05","close":5554.0},{"date":"2017-09-06","close":5571.0},{"date":"2017-09-07","close":5472.0},{"date":"2017-09-08","close":5423.0},{"date":"2017-09-11","close":5440.0},{"date":"2017-09-12","close":5735.0},{"date":"2017-09-13","close":5521.0},{"date":"2017-09-14","close":5620.0},{"date":"2017-09-15","close":5521.0},{"date":"2017-09-18","close":5407.0},{"date":"2017-09-19","close":5407.0},{"date":"2017-09-20","close":5374.0},{"date":"2017-09-21","close":5390.0},{"date":"2017-09-22","close":5227.0},{"date":"2017-09-25","close":5014.0},{"date":"2017-09-26","close":5161.0},{"date":"2017-09-27","close":5014.0},{"date":"2017-09-28","close":4883.0},{"date":"2017-09-29","close":4915.0},{"date":"2017-10-10","close":4981.0},{"date":"2017-10-11","close":4997.0},{"date":"2017-10-12","close":5243.0},{"date":"2017-10-13","close":5243.0},{"date":"2017-10-16","close":5194.0},{"date":"2017-10-17","close":5292.0},{"date":"2017-10-18","close":5177.0},{"date":"2017-10-19","close":5243.0},{"date":"2017-10-20","close":5276.0},{"date":"2017-10-23","close":5210.0},{"date":"2017-10-24","close":5210.0},{"date":"2017-10-25","close":5440.0},{"date":"2017-10-26","close":5554.0},{"date":"2017-10-27","close":5587.0},{"date":"2017-10-30","close":5686.0},{"date":"2017-10-31","close":5620.0},{"date":"2017-11-01","close":5702.0},{"date":"2017-11-02","close":5718.0},{"date":"2017-11-03","close":5768.0},{"date":"2017-11-06","close":5669.0},{"date":"2017-11-07","close":5735.0},{"date":"2017-11-08","close":6062.0},{"date":"2017-11-09","close":5964.0},{"date":"2017-11-10","close":5800.0},{"date":"2017-11-13","close":5964.0},{"date":"2017-11-14","close":5899.0},{"date":"2017-11-15","close":6226.0},{"date":"2017-11-16","close":6259.0},{"date":"2017-11-17","close":6095.0},{"date":"2017-11-20","close":6505.0},{"date":"2017-11-21","close":6472.0},{"date":"2017-11-22","close":6095.0},{"date":"2017-11-23","close":6193.0},{"date":"2017-11-24","close":6013.0},{"date":"2017-11-27","close":5997.0},{"date":"2017-11-28","close":5964.0},{"date":"2017-11-29","close":5931.0},{"date":"2017-11-30","close":5686.0},{"date":"2017-12-01","close":5800.0},{"date":"2017-12-04","close":5833.0},{"date":"2017-12-05","close":5899.0},{"date":"2017-12-06","close":5817.0},{"date":"2017-12-07","close":5554.0},{"date":"2017-12-08","close":5554.0},{"date":"2017-12-11","close":5636.0},{"date":"2017-12-12","close":5800.0},{"date":"2017-12-13","close":5866.0},{"date":"2017-12-14","close":5800.0},{"date":"2017-12-15","close":5882.0},{"date":"2017-12-18","close":5817.0},{"date":"2017-12-19","close":5423.0},{"date":"2017-12-20","close":5390.0},{"date":"2017-12-21","close":5259.0},{"date":"2017-12-22","close":5276.0},{"date":"2017-12-26","close":5194.0},{"date":"2017-12-27","close":5210.0},{"date":"2017-12-28","close":5309.0},{"date":"2018-01-02","close":5500.0},{"date":"2018-01-03","close":5450.0},{"date":"2018-01-04","close":5483.3335},{"date":"2018-01-05","close":5666.6665},{"date":"2018-01-08","close":5533.3335},{"date":"2018-01-09","close":5533.3335},{"date":"2018-01-10","close":5550.0},{"date":"2018-01-11","close":5700.0},{"date":"2018-01-12","close":5700.0},{"date":"2018-01-15","close":5533.3335},{"date":"2018-01-16","close":5683.3335},{"date":"2018-01-17","close":5850.0},{"date":"2018-01-18","close":5816.6665},{"date":"2018-01-19","close":6216.6665},{"date":"2018-01-22","close":6450.0},{"date":"2018-01-23","close":6266.6665},{"date":"2018-01-24","close":6116.6665},{"date":"2018-01-25","close":6383.3335},{"date":"2018-01-26","close":6366.6665},{"date":"2018-01-29","close":6316.6665},{"date":"2018-01-30","close":6333.3335},{"date":"2018-01-31","close":6550.0},{"date":"2018-02-01","close":7066.6665},{"date":"2018-02-02","close":6850.0},{"date":"2018-02-05","close":6683.3335},{"date":"2018-02-06","close":6466.6665},{"date":"2018-02-07","close":6416.6665},{"date":"2018-02-08","close":6950.0},{"date":"2018-02-09","close":6933.3335},{"date":"2018-02-12","close":6800.0},{"date":"2018-02-13","close":7183.3335},{"date":"2018-02-14","close":7183.3335},{"date":"2018-02-19","close":6966.6665},{"date":"2018-02-20","close":6850.0},{"date":"2018-02-21","close":7533.3335},{"date":"2018-02-22","close":7583.3335},{"date":"2018-02-23","close":7633.3335},{"date":"2018-02-26","close":8300.0},{"date":"2018-02-27","close":8200.0},{"date":"2018-02-28","close":7900.0},{"date":"2018-03-02","close":8000.0},{"date":"2018-03-05","close":8050.0},{"date":"2018-03-06","close":8900.0},{"date":"2018-03-07","close":8333.333},{"date":"2018-03-08","close":8666.667},{"date":"2018-03-09","close":9283.333},{"date":"2018-03-12","close":9383.333},{"date":"2018-03-13","close":9566.667},{"date":"2018-03-14","close":9500.0},{"date":"2018-03-15","close":9166.667},{"date":"2018-03-16","close":8966.667},{"date":"2018-03-19","close":8983.333},{"date":"2018-03-20","close":8916.667},{"date":"2018-03-21","close":8350.0},{"date":"2018-03-22","close":8250.0},{"date":"2018-03-23","close":7633.3335},{"date":"2018-03-26","close":8400.0},{"date":"2018-03-27","close":8066.6665},{"date":"2018-03-28","close":9100.0},{"date":"2018-03-29","close":10283.333},{"date":"2018-03-30","close":10833.333},{"date":"2018-04-02","close":13566.667},{"date":"2018-04-03","close":12716.667},{"date":"2018-04-04","close":12766.667},{"date":"2018-04-05","close":11733.333},{"date":"2018-04-06","close":11416.667},{"date":"2018-04-09","close":12050.0},{"date":"2018-04-10","close":12200.0},{"date":"2018-04-11","close":11600.0},{"date":"2018-04-12","close":11400.0},{"date":"2018-04-13","close":12333.333},{"date":"2018-04-16","close":12000.0},{"date":"2018-04-17","close":11516.667},{"date":"2018-04-18","close":11433.333},{"date":"2018-04-19","close":10366.667},{"date":"2018-04-20","close":10233.333},{"date":"2018-04-23","close":10016.667},{"date":"2018-04-24","close":9950.0},{"date":"2018-04-25","close":9683.333},{"date":"2018-04-26","close":9883.333},{"date":"2018-04-27","close":10016.667},{"date":"2018-04-30","close":9450.0},{"date":"2018-05-02","close":9400.0},{"date":"2018-05-03","close":9450.0},{"date":"2018-05-04","close":9050.0},{"date":"2018-05-08","close":8900.0},{"date":"2018-05-09","close":9316.667},{"date":"2018-05-10","close":9150.0},{"date":"2018-05-11","close":9316.667},{"date":"2018-05-14","close":9066.667},{"date":"2018-05-15","close":9566.667},{"date":"2018-05-16","close":9983.333},{"date":"2018-05-17","close":10566.667},{"date":"2018-05-18","close":10183.333},{"date":"2018-05-21","close":10550.0},{"date":"2018-05-23","close":10166.667},{"date":"2018-05-24","close":10250.0},{"date":"2018-05-25","close":10483.333},{"date":"2018-05-28","close":10250.0},{"date":"2018-05-29","close":9983.333},{"date":"2018-05-30","close":10150.0},{"date":"2018-05-31","close":10483.333},{"date":"2018-06-01","close":11666.667},{"date":"2018-06-04","close":11233.333},{"date":"2018-06-05","close":10283.333},{"date":"2018-06-07","close":9966.667},{"date":"2018-06-08","close":9533.333},{"date":"2018-06-11","close":9300.0},{"date":"2018-06-12","close":9000.0},{"date":"2018-06-14","close":9133.333},{"date":"2018-06-15","close":9133.333},{"date":"2018-06-18","close":8566.667},{"date":"2018-06-19","close":7983.3335},{"date":"2018-06-20","close":8233.333},{"date":"2018-06-21","close":7933.3335},{"date":"2018-06-22","close":8133.3335},{"date":"2018-06-25","close":8416.667},{"date":"2018-06-26","close":8400.0},{"date":"2018-06-27","close":8416.667},{"date":"2018-06-28","close":8116.6665},{"date":"2018-06-29","close":7683.3335},{"date":"2018-07-02","close":7483.3335},{"date":"2018-07-03","close":7833.3335},{"date":"2018-07-04","close":7916.6665},{"date":"2018-07-05","close":7683.3335},{"date":"2018-07-06","close":7766.6665},{"date":"2018-07-09","close":7800.0},{"date":"2018-07-10","close":7833.3335},{"date":"2018-07-11","close":8033.3335},{"date":"2018-07-12","close":7950.0},{"date":"2018-07-13","close":7966.6665},{"date":"2018-07-16","close":7800.0},{"date":"2018-07-17","close":7766.6665},{"date":"2018-07-18","close":7500.0},{"date":"2018-07-19","close":7300.0},{"date":"2018-07-20","close":7383.3335},{"date":"2018-07-23","close":6833.3335},{"date":"2018-07-24","close":7033.3335},{"date":"2018-07-25","close":6766.6665},{"date":"2018-07-26","close":7016.6665},{"date":"2018-07-27","close":7050.0},{"date":"2018-07-30","close":7216.6665},{"date":"2018-07-31","close":7483.3335},{"date":"2018-08-01","close":7666.6665},{"date":"2018-08-02","close":7700.0},{"date":"2018-08-03","close":7950.0},{"date":"2018-08-06","close":7966.6665},{"date":"2018-08-07","close":7833.3335},{"date":"2018-08-08","close":7700.0},{"date":"2018-08-09","close":7700.0},{"date":"2018-08-10","close":7733.3335},{"date":"2018-08-13","close":7633.3335},{"date":"2018-08-14","close":7650.0},{"date":"2018-08-16","close":7716.6665},{"date":"2018-08-17","close":8083.3335},{"date":"2018-08-20","close":7933.3335},{"date":"2018-08-21","close":8066.6665},{"date":"2018-08-22","close":8083.3335},{"date":"2018-08-23","close":8033.3335},{"date":"2018-08-24","close":8266.667},{"date":"2018-08-27","close":8233.333},{"date":"2018-08-28","close":8200.0},{"date":"2018-08-29","close":8233.333},{"date":"2018-08-30","close":8233.333},{"date":"2018-08-31","close":8533.333},{"date":"2018-09-03","close":8783.333},{"date":"2018-09-04","close":8633.333},{"date":"2018-09-05","close":8416.667},{"date":"2018-09-06","close":8300.0},{"date":"2018-09-07","close":8266.667},{"date":"2018-09-10","close":8183.3335},{"date":"2018-09-11","close":8433.333},{"date":"2018-09-12","close":8466.667},{"date":"2018-09-13","close":8483.333},{"date":"2018-09-14","close":8583.333},{"date":"2018-09-17","close":8450.0},{"date":"2018-09-18","close":8400.0},{"date":"2018-09-19","close":8416.667},{"date":"2018-09-20","close":8183.3335},{"date":"2018-09-21","close":8000.0},{"date":"2018-09-27","close":8116.6665},{"date":"2018-09-28","close":8000.0},{"date":"2018-10-01","close":8216.667},{"date":"2018-10-02","close":7833.3335},{"date":"2018-10-04","close":7450.0},{"date":"2018-10-05","close":7333.3335},{"date":"2018-10-08","close":7266.6665},{"date":"2018-10-10","close":6916.6665},{"date":"2018-10-11","close":6233.3335},{"date":"2018-10-12","close":6583.3335},{"date":"2018-10-15","close":6300.0},{"date":"2018-10-16","close":6466.6665},{"date":"2018-10-17","close":6583.3335},{"date":"2018-10-18","close":6433.3335},{"date":"2018-10-19","close":6500.0},{"date":"2018-10-22","close":6483.3335},{"date":"2018-10-23","close":6266.6665},{"date":"2018-10-24","close":5783.3335},{"date":"2018-10-25","close":5466.6665},{"date":"2018-10-26","close":5266.6665},{"date":"2018-10-29","close":4783.3335},{"date":"2018-10-30","close":4950.0},{"date":"2018-10-31","close":5166.6665},{"date":"2018-11-01","close":5200.0},{"date":"2018-11-02","close":5533.3335},{"date":"2018-11-05","close":5483.3335},{"date":"2018-11-06","close":5516.6665},{"date":"2018-11-07","close":5416.6665},{"date":"2018-11-08","close":5583.3335},{"date":"2018-11-09","close":5750.0},{"date":"2018-11-12","close":5600.0},{"date":"2018-11-13","close":5400.0},{"date":"2018-11-14","close":5366.6665},{"date":"2018-11-15","close":5250.0},{"date":"2018-11-16","close":5450.0},{"date":"2018-11-19","close":5583.3335},{"date":"2018-11-20","close":5583.3335},{"date":"2018-11-21","close":5633.3335},{"date":"2018-11-22","close":5733.3335},{"date":"2018-11-23","close":5533.3335},{"date":"2018-11-26","close":5650.0},{"date":"2018-11-27","close":5800.0},{"date":"2018-11-28","close":5750.0},{"date":"2018-11-29","close":5650.0},{"date":"2018-11-30","close":5666.6665},{"date":"2018-12-03","close":5783.3335},{"date":"2018-12-04","close":5700.0},{"date":"2018-12-05","close":5633.3335},{"date":"2018-12-06","close":5183.3335},{"date":"2018-12-07","close":5233.3335},{"date":"2018-12-10","close":5100.0},{"date":"2018-12-11","close":4933.3335},{"date":"2018-12-12","close":5116.6665},{"date":"2018-12-13","close":5133.3335},{"date":"2018-12-14","close":5016.6665},{"date":"2018-12-17","close":4950.0},{"date":"2018-12-18","close":5016.6665},{"date":"2018-12-19","close":5133.3335},{"date":"2018-12-20","close":4916.6665},{"date":"2018-12-21","close":5016.6665},{"date":"2018-12-24","close":4933.3335},{"date":"2018-12-26","close":4600.0},{"date":"2018-12-27","close":4900.0},{"date":"2018-12-28","close":5150.0},{"date":"2019-01-02","close":5200.0},{"date":"2019-01-03","close":5200.0},{"date":"2019-01-04","close":5233.3335},{"date":"2019-01-07","close":5450.0},{"date":"2019-01-08","close":5783.3335},{"date":"2019-01-09","close":6466.6665},{"date":"2019-01-10","close":6633.3335},{"date":"2019-01-11","close":6833.3335},{"date":"2019-01-14","close":7150.0},{"date":"2019-01-15","close":7300.0},{"date":"2019-01-16","close":7500.0},{"date":"2019-01-17","close":7066.6665},{"date":"2019-01-18","close":6983.3335},{"date":"2019-01-21","close":6766.6665},{"date":"2019-01-22","close":6783.3335},{"date":"2019-01-23","close":6916.6665},{"date":"2019-01-24","close":7133.3335},{"date":"2019-01-25","close":7116.6665},{"date":"2019-01-28","close":6050.0},{"date":"2019-01-29","close":7633.3335},{"date":"2019-01-30","close":7066.6665},{"date":"2019-01-31","close":6433.3335},{"date":"2019-02-01","close":6016.6665},{"date":"2019-02-07","close":6050.0},{"date":"2019-02-08","close":5933.3335},{"date":"2019-02-11","close":5866.6665},{"date":"2019-02-12","close":5633.3335},{"date":"2019-02-13","close":5716.6665},{"date":"2019-02-14","close":5733.3335},{"date":"2019-02-15","close":5700.0},{"date":"2019-02-18","close":6133.3335},{"date":"2019-02-19","close":6100.0},{"date":"2019-02-20","close":6100.0},{"date":"2019-02-21","close":5916.6665},{"date":"2019-02-22","close":6050.0},{"date":"2019-02-25","close":6083.3335},{"date":"2019-02-26","close":6000.0},{"date":"2019-02-27","close":6083.3335},{"date":"2019-02-28","close":5866.6665},{"date":"2019-03-04","close":6116.6665},{"date":"2019-03-05","close":7266.6665},{"date":"2019-03-06","close":7516.6665},{"date":"2019-03-07","close":7133.3335},{"date":"2019-03-08","close":6816.6665},{"date":"2019-03-11","close":6666.6665},{"date":"2019-03-12","close":6900.0},{"date":"2019-03-13","close":6816.6665},{"date":"2019-03-14","close":6833.3335},{"date":"2019-03-15","close":6533.3335},{"date":"2019-03-18","close":6533.3335},{"date":"2019-03-19","close":6383.3335},{"date":"2019-03-20","close":6333.3335},{"date":"2019-03-21","close":6266.6665},{"date":"2019-03-22","close":6383.3335},{"date":"2019-03-25","close":6150.0},{"date":"2019-03-26","close":6250.0},{"date":"2019-03-27","close":5966.6665},{"date":"2019-03-28","close":5933.3335},{"date":"2019-03-29","close":6083.3335},{"date":"2019-04-01","close":6166.6665},{"date":"2019-04-02","close":6233.3335},{"date":"2019-04-03","close":6316.6665},{"date":"2019-04-04","close":6466.6665},{"date":"2019-04-05","close":6433.3335},{"date":"2019-04-08","close":6133.3335},{"date":"2019-04-09","close":6233.3335},{"date":"2019-04-10","close":6566.6665},{"date":"2019-04-11","close":6550.0},{"date":"2019-04-12","close":6516.6665},{"date":"2019-04-15","close":6500.0},{"date":"2019-04-16","close":6400.0},{"date":"2019-04-17","close":7566.6665},{"date":"2019-04-18","close":6833.3335},{"date":"2019-04-19","close":6750.0},{"date":"2019-04-22","close":6950.0},{"date":"2019-04-23","close":7166.6665},{"date":"2019-04-24","close":6916.6665},{"date":"2019-04-25","close":6783.3335},{"date":"2019-04-26","close":6500.0},{"date":"2019-04-29","close":6900.0},{"date":"2019-04-30","close":6883.3335},{"date":"2019-05-02","close":7083.3335},{"date":"2019-05-03","close":7016.6665},{"date":"2019-05-07","close":7050.0},{"date":"2019-05-08","close":7600.0},{"date":"2019-05-09","close":7383.3335},{"date":"2019-05-10","close":6083.3335},{"date":"2019-05-13","close":5883.3335},{"date":"2019-05-14","close":5633.3335},{"date":"2019-05-15","close":5716.6665},{"date":"2019-05-16","close":5800.0},{"date":"2019-05-17","close":5766.6665},{"date":"2019-05-20","close":5416.6665},{"date":"2019-05-21","close":5550.0},{"date":"2019-05-22","close":5716.6665},{"date":"2019-05-23","close":5700.0},{"date":"2019-05-24","close":5550.0},{"date":"2019-05-27","close":5466.6665},{"date":"2019-05-28","close":5433.3335},{"date":"2019-05-29","close":5783.3335},{"date":"2019-05-30","close":5583.3335},{"date":"2019-05-31","close":5566.6665},{"date":"2019-06-03","close":5566.6665},{"date":"2019-06-04","close":5683.3335},{"date":"2019-06-05","close":5683.3335},{"date":"2019-06-07","close":5950.0},{"date":"2019-06-10","close":6600.0},{"date":"2019-06-11","close":6200.0},{"date":"2019-06-12","close":6450.0},{"date":"2019-06-13","close":6400.0},{"date":"2019-06-14","close":6333.3335},{"date":"2019-06-17","close":6100.0},{"date":"2019-06-18","close":6133.3335},{"date":"2019-06-19","close":6050.0},{"date":"2019-06-20","close":6150.0},{"date":"2019-06-21","close":5966.6665},{"date":"2019-06-24","close":5816.6665},{"date":"2019-06-25","close":5683.3335},{"date":"2019-06-26","close":5783.3335},{"date":"2019-06-27","close":5683.3335},{"date":"2019-06-28","close":5550.0},{"date":"2019-07-01","close":5600.0},{"date":"2019-07-02","close":5816.6665},{"date":"2019-07-03","close":5850.0},{"date":"2019-07-04","close":5650.0},{"date":"2019-07-05","close":5666.6665},{"date":"2019-07-08","close":5416.6665},{"date":"2019-07-09","close":5366.6665},{"date":"2019-07-10","close":5400.0},{"date":"2019-07-11","close":5566.6665},{"date":"2019-07-12","close":5566.6665},{"date":"2019-07-15","close":5466.6665},{"date":"2019-07-16","close":5400.0},{"date":"2019-07-17","close":5300.0},{"date":"2019-07-18","close":5300.0},{"date":"2019-07-19","close":5416.6665},{"date":"2019-07-22","close":5500.0},{"date":"2019-07-23","close":5400.0},{"date":"2019-07-24","close":5333.3335},{"date":"2019-07-25","close":5216.6665},{"date":"2019-07-26","close":5050.0},{"date":"2019-07-29","close":4566.6665},{"date":"2019-07-30","close":4833.3335},{"date":"2019-07-31","close":5050.0},{"date":"2019-08-01","close":4966.6665},{"date":"2019-08-02","close":5000.0},{"date":"2019-08-05","close":4500.0},{"date":"2019-08-06","close":4233.3335},{"date":"2019-08-07","close":4333.3335},{"date":"2019-08-08","close":4450.0},{"date":"2019-08-09","close":4516.6665},{"date":"2019-08-12","close":4666.6665},{"date":"2019-08-13","close":4650.0},{"date":"2019-08-14","close":4916.6665},{"date":"2019-08-16","close":4750.0},{"date":"2019-08-19","close":4733.3335},{"date":"2019-08-20","close":4800.0},{"date":"2019-08-21","close":5633.3335},{"date":"2019-08-22","close":5666.6665},{"date":"2019-08-23","close":5450.0},{"date":"2019-08-26","close":5300.0},{"date":"2019-08-27","close":5166.6665},{"date":"2019-08-28","close":5216.6665},{"date":"2019-08-29","close":5000.0},{"date":"2019-08-30","close":5133.3335},{"date":"2019-09-02","close":5233.3335},{"date":"2019-09-03","close":5333.3335},{"date":"2019-09-04","close":5266.6665},{"date":"2019-09-05","close":5333.3335},{"date":"2019-09-06","close":5300.0},{"date":"2019-09-09","close":5233.3335},{"date":"2019-09-10","close":5233.3335},{"date":"2019-09-11","close":5283.3335},{"date":"2019-09-16","close":5333.3335},{"date":"2019-09-17","close":5366.6665},{"date":"2019-09-18","close":5450.0},{"date":"2019-09-19","close":5466.6665},{"date":"2019-09-20","close":5450.0},{"date":"2019-09-23","close":5283.3335},{"date":"2019-09-24","close":5300.0},{"date":"2019-09-25","close":5166.6665},{"date":"2019-09-26","close":5166.6665},{"date":"2019-09-27","close":5166.6665},{"date":"2019-09-30","close":5033.3335},{"date":"2019-10-01","close":5150.0},{"date":"2019-10-02","close":5116.6665},{"date":"2019-10-04","close":5050.0},{"date":"2019-10-07","close":5050.0},{"date":"2019-10-08","close":5166.6665},{"date":"2019-10-10","close":5000.0},{"date":"2019-10-11","close":5100.0},{"date":"2019-10-14","close":5233.3335},{"date":"2019-10-15","close":5200.0},{"date":"2019-10-16","close":5333.3335},{"date":"2019-10-17","close":5350.0},{"date":"2019-10-18","close":5283.3335},{"date":"2019-10-21","close":5383.3335},{"date":"2019-10-22","close":5266.6665},{"date":"2019-10-23","close":5266.6665},{"date":"2019-10-24","close":5266.6665},{"date":"2019-10-25","close":5316.6665},{"date":"2019-10-28","close":5466.6665},{"date":"2019-10-29","close":5366.6665},{"date":"2019-10-30","close":5300.0},{"date":"2019-10-31","close":5333.3335},{"date":"2019-11-01","close":5400.0},{"date":"2019-11-04","close":5500.0},{"date":"2019-11-05","close":5666.6665},{"date":"2019-11-06","close":5516.6665},{"date":"2019-11-07","close":5550.0},{"date":"2019-11-08","close":5466.6665},{"date":"2019-11-11","close":5450.0},{"date":"2019-11-12","close":5500.0},{"date":"2019-11-13","close":5450.0},{"date":"2019-11-14","close":5600.0},{"date":"2019-11-15","close":5533.3335},{"date":"2019-11-18","close":5516.6665},{"date":"2019-11-19","close":5483.3335},{"date":"2019-11-20","close":5300.0},{"date":"2019-11-21","close":5100.0},{"date":"2019-11-22","close":5066.6665},{"date":"2019-11-25","close":4716.6665},{"date":"2019-11-26","close":4700.0},{"date":"2019-11-27","close":4616.6665},{"date":"2019-11-28","close":4666.6665},{"date":"2019-11-29","close":4616.6665},{"date":"2019-12-02","close":4616.6665},{"date":"2019-12-03","close":4483.3335},{"date":"2019-12-04","close":4466.6665},{"date":"2019-12-05","close":4333.3335},{"date":"2019-12-06","close":4466.6665},{"date":"2019-12-09","close":4500.0},{"date":"2019-12-10","close":4516.6665},{"date":"2019-12-11","close":4583.3335},{"date":"2019-12-12","close":4650.0},{"date":"2019-12-13","close":4633.3335},{"date":"2019-12-16","close":4716.6665},{"date":"2019-12-17","close":4733.3335},{"date":"2019-12-18","close":4766.6665},{"date":"2019-12-19","close":4766.6665},{"date":"2019-12-20","close":4733.3335},{"date":"2019-12-23","close":4700.0},{"date":"2019-12-24","close":4633.3335},{"date":"2019-12-26","close":4700.0},{"date":"2019-12-27","close":4716.6665},{"date":"2019-12-30","close":4733.3335},{"date":"2020-01-02","close":4783.3335},{"date":"2020-01-03","close":4750.0},{"date":"2020-01-06","close":4566.6665},{"date":"2020-01-07","close":4666.6665},{"date":"2020-01-08","close":4516.6665},{"date":"2020-01-09","close":4716.6665},{"date":"2020-01-10","close":4766.6665},{"date":"2020-01-13","close":4766.6665},{"date":"2020-01-14","close":4750.0},{"date":"2020-01-15","close":4766.6665},{"date":"2020-01-16","close":4800.0},{"date":"2020-01-17","close":4800.0},{"date":"2020-01-20","close":5033.3335},{"date":"2020-01-21","close":4966.6665},{"date":"2020-01-22","close":5350.0},{"date":"2020-01-23","close":5516.6665},{"date":"2020-01-28","close":6733.3335},{"date":"2020-01-29","close":6033.3335},{"date":"2020-01-30","close":5600.0},{"date":"2020-01-31","close":5150.0},{"date":"2020-02-03","close":4966.6665},{"date":"2020-02-04","close":5083.3335},{"date":"2020-02-05","close":5016.6665},{"date":"2020-02-06","close":5150.0},{"date":"2020-02-07","close":5050.0},{"date":"2020-02-10","close":4900.0},{"date":"2020-02-11","close":4983.3335},{"date":"2020-02-12","close":5900.0},{"date":"2020-02-13","close":5900.0},{"date":"2020-02-14","close":5366.6665},{"date":"2020-02-17","close":5133.3335},{"date":"2020-02-18","close":5500.0},{"date":"2020-02-19","close":5416.6665},{"date":"2020-02-20","close":5550.0},{"date":"2020-02-21","close":5283.3335},{"date":"2020-02-24","close":5133.3335},{"date":"2020-02-25","close":5300.0},{"date":"2020-02-26","close":5116.6665},{"date":"2020-02-27","close":5400.0},{"date":"2020-02-28","close":5066.6665},{"date":"2020-03-02","close":5200.0},{"date":"2020-03-03","close":5616.6665},{"date":"2020-03-04","close":5633.3335},{"date":"2020-03-05","close":5650.0},{"date":"2020-03-06","close":5666.6665},{"date":"2020-03-09","close":5243.0},{"date":"2020-03-10","close":6266.6665},{"date":"2020-03-11","close":5583.3335},{"date":"2020-03-12","close":5194.0},{"date":"2020-03-13","close":4366.6665},{"date":"2020-03-16","close":4133.3335},{"date":"2020-03-17","close":4016.6667},{"date":"2020-03-18","close":3833.3333},{"date":"2020-03-19","close":3320.0},{"date":"2020-03-20","close":3466.6667},{"date":"2020-03-23","close":3150.0},{"date":"2020-03-24","close":3500.0},{"date":"2020-03-25","close":3683.3333},{"date":"2020-03-26","close":3850.0},{"date":"2020-03-27","close":3983.3333},{"date":"2020-03-30","close":4233.3335},{"date":"2020-03-31","close":4300.0},{"date":"2020-04-01","close":5583.3335},{"date":"2020-04-02","close":5366.6665},{"date":"2020-04-03","close":5816.6665},{"date":"2020-04-06","close":5733.3335},{"date":"2020-04-07","close":5966.6665},{"date":"2020-04-08","close":6050.0},{"date":"2020-04-09","close":6100.0},{"date":"2020-04-10","close":5733.3335},{"date":"2020-04-13","close":5400.0},{"date":"2020-04-14","close":5483.3335},{"date":"2020-04-16","close":5533.3335},{"date":"2020-04-17","close":6016.6665},{"date":"2020-04-20","close":7100.0},{"date":"2020-04-21","close":6600.0},{"date":"2020-04-22","close":7200.0},{"date":"2020-04-23","close":7200.0},{"date":"2020-04-24","close":6900.0},{"date":"2020-04-27","close":7016.6665},{"date":"2020-04-28","close":6783.3335},{"date":"2020-04-29","close":6683.3335},{"date":"2020-05-04","close":6616.6665},{"date":"2020-05-06","close":6366.6665},{"date":"2020-05-07","close":6366.6665},{"date":"2020-05-08","close":6333.3335},{"date":"2020-05-11","close":6133.3335},{"date":"2020-05-12","close":7966.6665},{"date":"2020-05-13","close":8533.333},{"date":"2020-05-14","close":8716.667},{"date":"2020-05-15","close":8316.667},{"date":"2020-05-18","close":8166.6665},{"date":"2020-05-19","close":7816.6665},{"date":"2020-05-20","close":7466.6665},{"date":"2020-05-21","close":7383.3335},{"date":"2020-05-22","close":7666.6665},{"date":"2020-05-25","close":7550.0},{"date":"2020-05-26","close":7616.6665},{"date":"2020-05-27","close":7300.0},{"date":"2020-05-28","close":7133.3335},{"date":"2020-05-29","close":6950.0},{"date":"2020-06-01","close":6933.3335},{"date":"2020-06-02","close":7000.0},{"date":"2020-06-03","close":6783.3335},{"date":"2020-06-04","close":6833.3335},{"date":"2020-06-05","close":7150.0},{"date":"2020-06-08","close":7633.3335},{"date":"2020-06-09","close":7350.0},{"date":"2020-06-10","close":7033.3335},{"date":"2020-06-11","close":7200.0},{"date":"2020-06-12","close":6833.3335},{"date":"2020-06-15","close":6166.6665},{"date":"2020-06-16","close":6650.0},{"date":"2020-06-17","close":6583.3335},{"date":"2020-06-18","close":7333.3335},{"date":"2020-06-19","close":6866.6665},{"date":"2020-06-22","close":7083.3335},{"date":"2020-06-23","close":6833.3335},{"date":"2020-06-24","close":7000.0},{"date":"2020-06-25","close":6983.3335},{"date":"2020-06-26","close":7066.6665},{"date":"2020-06-29","close":6900.0},{"date":"2020-06-30","close":7116.6665},{"date":"2020-07-01","close":6866.6665},{"date":"2020-07-02","close":6683.3335},{"date":"2020-07-03","close":6716.6665},{"date":"2020-07-06","close":6600.0},{"date":"2020-07-07","close":6616.6665},{"date":"2020-07-08","close":6666.6665},{"date":"2020-07-09","close":6700.0},{"date":"2020-07-10","close":6966.6665},{"date":"2020-07-13","close":7100.0},{"date":"2020-07-14","close":6983.3335},{"date":"2020-07-15","close":6966.6665},{"date":"2020-07-16","close":6716.6665},{"date":"2020-07-17","close":6683.3335},{"date":"2020-07-20","close":6633.3335},{"date":"2020-07-21","close":6683.3335},{"date":"2020-07-22","close":6550.0},{"date":"2020-07-23","close":6566.6665},{"date":"2020-07-24","close":6616.6665},{"date":"2020-07-27","close":6683.3335},{"date":"2020-07-28","close":6566.6665},{"date":"2020-07-29","close":6633.3335},{"date":"2020-07-30","close":6950.0},{"date":"2020-07-31","close":6733.3335},{"date":"2020-08-03","close":7083.3335},{"date":"2020-08-04","close":7216.6665},{"date":"2020-08-05","close":7300.0},{"date":"2020-08-06","close":7166.6665},{"date":"2020-08-07","close":6950.0},{"date":"2020-08-10","close":6666.6665},{"date":"2020-08-11","close":6583.3335},{"date":"2020-08-12","close":6300.0},{"date":"2020-08-13","close":6433.3335},{"date":"2020-08-14","close":6216.6665},{"date":"2020-08-18","close":5883.3335},{"date":"2020-08-19","close":6016.6665},{"date":"2020-08-20","close":6333.3335},{"date":"2020-08-21","close":6250.0},{"date":"2020-08-24","close":6333.3335},{"date":"2020-08-25","close":6383.3335},{"date":"2020-08-26","close":6650.0},{"date":"2020-08-27","close":6966.6665},{"date":"2020-08-28","close":6833.3335},{"date":"2020-08-31","close":7116.6665},{"date":"2020-09-01","close":7433.3335},{"date":"2020-09-02","close":7650.0},{"date":"2020-09-03","close":7400.0},{"date":"2020-09-04","close":7350.0},{"date":"2020-09-07","close":7266.6665},{"date":"2020-09-08","close":7450.0},{"date":"2020-09-09","close":7300.0},{"date":"2020-09-10","close":7616.6665},{"date":"2020-09-11","close":7616.6665},{"date":"2020-09-14","close":8200.0},{"date":"2020-09-15","close":7900.0},{"date":"2020-09-16","close":8216.667},{"date":"2020-09-17","close":7800.0},{"date":"2020-09-18","close":7600.0},{"date":"2020-09-21","close":7500.0},{"date":"2020-09-22","close":7116.6665},{"date":"2020-09-23","close":7466.6665},{"date":"2020-09-24","close":7016.6665},{"date":"2020-09-25","close":6966.6665},{"date":"2020-09-28","close":7533.3335},{"date":"2020-09-29","close":7550.0},{"date":"2020-10-05","close":7700.0},{"date":"2020-10-06","close":8250.0},{"date":"2020-10-07","close":8183.3335},{"date":"2020-10-08","close":7933.3335},{"date":"2020-10-12","close":8166.6665},{"date":"2020-10-13","close":7900.0},{"date":"2020-10-14","close":7950.0},{"date":"2020-10-15","close":8966.667},{"date":"2020-10-16","close":8133.3335},{"date":"2020-10-19","close":8116.6665},{"date":"2020-10-20","close":7600.0},{"date":"2020-10-21","close":7566.6665},{"date":"2020-10-22","close":7350.0},{"date":"2020-10-23","close":7333.3335},{"date":"2020-10-26","close":6833.3335},{"date":"2020-10-27","close":6783.3335},{"date":"2020-10-28","close":7200.0},{"date":"2020-10-29","close":7250.0},{"date":"2020-10-30","close":7016.6665},{"date":"2020-11-02","close":7000.0},{"date":"2020-11-03","close":7250.0},{"date":"2020-11-04","close":7266.6665},{"date":"2020-11-05","close":7283.3335},{"date":"2020-11-06","close":7066.6665},{"date":"2020-11-09","close":7150.0},{"date":"2020-11-10","close":6766.6665},{"date":"2020-11-11","close":6566.6665},{"date":"2020-11-12","close":6450.0},{"date":"2020-11-13","close":6550.0},{"date":"2020-11-16","close":6450.0},{"date":"2020-11-17","close":6300.0},{"date":"2020-11-18","close":6300.0},{"date":"2020-11-19","close":6550.0},{"date":"2020-11-20","close":6766.6665},{"date":"2020-11-23","close":6800.0},{"date":"2020-11-24","close":6666.6665},{"date":"2020-11-25","close":6483.3335},{"date":"2020-11-26","close":6483.3335},{"date":"2020-11-27","close":6466.6665},{"date":"2020-11-30","close":6533.3335},{"date":"2020-12-01","close":6733.3335},{"date":"2020-12-02","close":6633.3335},{"date":"2020-12-03","close":6566.6665},{"date":"2020-12-04","close":6366.6665},{"date":"2020-12-07","close":6266.6665},{"date":"2020-12-08","close":6233.3335},{"date":"2020-12-09","close":6533.3335},{"date":"2020-12-10","close":6383.3335},{"date":"2020-12-11","close":6383.3335},{"date":"2020-12-14","close":6333.3335},{"date":"2020-12-15","close":6233.3335},{"date":"2020-12-16","close":6200.0},{"date":"2020-12-17","close":6150.0},{"date":"2020-12-18","close":6133.3335},{"date":"2020-12-21","close":5900.0},{"date":"2020-12-22","close":5616.6665},{"date":"2020-12-23","close":5550.0},{"date":"2020-12-24","close":5416.6665},{"date":"2020-12-28","close":5266.6665},{"date":"2020-12-29","close":5566.6665},{"date":"2020-12-30","close":5583.3335},{"date":"2021-01-04","close":5466.6665},{"date":"2021-01-05","close":5416.6665},{"date":"2021-01-06","close":5383.3335},{"date":"2021-01-07","close":5633.3335},{"date":"2021-01-08","close":5550.0},{"date":"2021-01-11","close":5316.6665},{"date":"2021-01-12","close":5200.0},{"date":"2021-01-13","close":5216.6665},{"date":"2021-01-14","close":5283.3335},{"date":"2021-01-15","close":5150.0},{"date":"2021-01-18","close":4916.6665},{"date":"2021-01-19","close":5016.6665},{"date":"2021-01-20","close":5050.0},{"date":"2021-01-21","close":5150.0},{"date":"2021-01-22","close":5100.0},{"date":"2021-01-25","close":5166.6665},{"date":"2021-01-26","close":5000.0},{"date":"2021-01-27","close":4883.3335},{"date":"2021-01-28","close":4733.3335},{"date":"2021-01-29","close":4500.0},{"date":"2021-02-01","close":4616.6665},{"date":"2021-02-02","close":4783.3335},{"date":"2021-02-03","close":4733.3335},{"date":"2021-02-04","close":5000.0},{"date":"2021-02-05","close":5300.0},{"date":"2021-02-08","close":5150.0},{"date":"2021-02-09","close":5100.0},{"date":"2021-02-10","close":5216.6665},{"date":"2021-02-15","close":5133.3335},{"date":"2021-02-16","close":4966.6665},{"date":"2021-02-17","close":5350.0},{"date":"2021-02-18","close":5300.0},{"date":"2021-02-19","close":5183.3335},{"date":"2021-02-22","close":5150.0},{"date":"2021-02-23","close":4966.6665},{"date":"2021-02-24","close":4800.0},{"date":"2021-02-25","close":4866.6665},{"date":"2021-02-26","close":4733.3335},{"date":"2021-03-02","close":4800.0},{"date":"2021-03-03","close":4850.0},{"date":"2021-03-04","close":4800.0},{"date":"2021-03-05","close":4666.6665},{"date":"2021-03-08","close":4600.0},{"date":"2021-03-09","close":4533.3335},{"date":"2021-03-10","close":4466.6665},{"date":"2021-03-11","close":4550.0},{"date":"2021-03-12","close":4616.6665},{"date":"2021-03-15","close":4733.3335},{"date":"2021-03-16","close":4750.0},{"date":"2021-03-17","close":4816.6665},{"date":"2021-03-18","close":4816.6665},{"date":"2021-03-19","close":4883.3335},{"date":"2021-03-22","close":4850.0},{"date":"2021-03-23","close":4700.0},{"date":"2021-03-24","close":4683.3335},{"date":"2021-03-25","close":4683.3335},{"date":"2021-03-26","close":4650.0},{"date":"2021-03-29","close":4566.6665},{"date":"2021-03-30","close":4583.3335},{"date":"2021-03-31","close":4566.6665},{"date":"2021-04-01","close":4650.0},{"date":"2021-04-02","close":4666.6665},{"date":"2021-04-05","close":4500.0},{"date":"2021-04-06","close":4466.6665},{"date":"2021-04-07","close":4566.6665},{"date":"2021-04-08","close":4633.3335},{"date":"2021-04-09","close":4700.0},{"date":"2021-04-12","close":4766.6665},{"date":"2021-04-13","close":5150.0},{"date":"2021-04-14","close":4983.3335},{"date":"2021-04-15","close":5033.3335},{"date":"2021-04-16","close":5166.6665},{"date":"2021-04-19","close":5166.6665},{"date":"2021-04-20","close":5466.6665},{"date":"2021-04-21","close":5650.0},{"date":"2021-04-22","close":5533.3335},{"date":"2021-04-23","close":5566.6665},{"date":"2021-04-26","close":5500.0},{"date":"2021-04-27","close":5350.0},{"date":"2021-04-28","close":5266.6665},{"date":"2021-04-29","close":5483.3335},{"date":"2021-04-30","close":5333.3335},{"date":"2021-05-03","close":5200.0},{"date":"2021-05-04","close":5100.0},{"date":"2021-05-06","close":5066.6665},{"date":"2021-05-07","close":5100.0},{"date":"2021-05-10","close":5433.3335},{"date":"2021-05-11","close":5750.0},{"date":"2021-05-12","close":5383.3335},{"date":"2021-05-13","close":5283.3335},{"date":"2021-05-14","close":5350.0},{"date":"2021-05-17","close":5183.3335},{"date":"2021-05-18","close":5116.6665},{"date":"2021-05-20","close":5150.0},{"date":"2021-05-21","close":5066.6665},{"date":"2021-05-24","close":5016.6665},{"date":"2021-05-25","close":5016.6665},{"date":"2021-05-26","close":5083.3335},{"date":"2021-05-27","close":5066.6665},{"date":"2021-05-28","close":5250.0},{"date":"2021-05-31","close":5283.3335},{"date":"2021-06-01","close":5266.6665},{"date":"2021-06-02","close":5316.6665},{"date":"2021-06-03","close":5350.0},{"date":"2021-06-04","close":5266.6665},{"date":"2021-06-07","close":5200.0},{"date":"2021-06-08","close":5133.3335},{"date":"2021-06-09","close":5150.0},{"date":"2021-06-10","close":5350.0},{"date":"2021-06-11","close":5333.3335},{"date":"2021-06-14","close":5383.3335},{"date":"2021-06-15","close":5383.3335},{"date":"2021-06-16","close":5383.3335},{"date":"2021-06-17","close":5483.3335},{"date":"2021-06-18","close":5450.0},{"date":"2021-06-21","close":5416.6665},{"date":"2021-06-22","close":5383.3335},{"date":"2021-06-23","close":5450.0},{"date":"2021-06-24","close":5333.3335},{"date":"2021-06-25","close":5333.3335},{"date":"2021-06-28","close":5350.0},{"date":"2021-06-29","close":5583.3335},{"date":"2021-06-30","close":5516.6665},{"date":"2021-07-01","close":5633.3335},{"date":"2021-07-02","close":5550.0},{"date":"2021-07-05","close":5500.0},{"date":"2021-07-06","close":5533.3335},{"date":"2021-07-07","close":5716.6665},{"date":"2021-07-08","close":5916.6665},{"date":"2021-07-09","close":6016.6665},{"date":"2021-07-12","close":6116.6665},{"date":"2021-07-13","close":5950.0},{"date":"2021-07-14","close":5850.0},{"date":"2021-07-15","close":5850.0},{"date":"2021-07-16","close":5816.6665},{"date":"2021-07-19","close":5683.3335},{"date":"2021-07-20","close":5550.0},{"date":"2021-07-21","close":5700.0},{"date":"2021-07-22","close":5750.0},{"date":"2021-07-23","close":5733.3335},{"date":"2021-07-26","close":5533.3335},{"date":"2021-07-27","close":5566.6665},{"date":"2021-07-28","close":5450.0},{"date":"2021-07-29","close":5500.0},{"date":"2021-07-30","close":5333.3335},{"date":"2021-08-02","close":5266.6665},{"date":"2021-08-03","close":5316.6665},{"date":"2021-08-04","close":5416.6665},{"date":"2021-08-05","close":5433.3335},{"date":"2021-08-06","close":5316.6665},{"date":"2021-08-09","close":5250.0},{"date":"2021-08-10","close":5466.6665},{"date":"2021-08-11","close":5400.0},{"date":"2021-08-12","close":5283.3335},{"date":"2021-08-13","close":5283.3335},{"date":"2021-08-17","close":5000.0},{"date":"2021-08-18","close":5033.3335},{"date":"2021-08-19","close":4716.6665},{"date":"2021-08-20","close":4450.0},{"date":"2021-08-23","close":4616.6665},{"date":"2021-08-24","close":4800.0},{"date":"2021-08-25","close":4883.3335},{"date":"2021-08-26","close":4900.0},{"date":"2021-08-27","close":4916.6665},{"date":"2021-08-30","close":5000.0},{"date":"2021-08-31","close":5066.6665},{"date":"2021-09-01","close":5016.6665},{"date":"2021-09-02","close":5000.0},{"date":"2021-09-03","close":5066.6665},{"date":"2021-09-06","close":5050.0},{"date":"2021-09-07","close":5050.0},{"date":"2021-09-08","close":4833.3335},{"date":"2021-09-09","close":4783.3335},{"date":"2021-09-10","close":4800.0},{"date":"2021-09-13","close":4683.3335},{"date":"2021-09-14","close":4733.3335},{"date":"2021-09-15","close":4750.0},{"date":"2021-09-16","close":4683.3335},{"date":"2021-09-17","close":4666.6665},{"date":"2021-09-23","close":4766.6665},{"date":"2021-09-24","close":4766.6665},{"date":"2021-09-27","close":4816.6665},{"date":"2021-09-28","close":4850.0},{"date":"2021-09-29","close":5050.0},{"date":"2021-09-30","close":5000.0},{"date":"2021-10-01","close":4950.0},{"date":"2021-10-05","close":5900.0},{"date":"2021-10-06","close":5850.0},{"date":"2021-10-07","close":5600.0},{"date":"2021-10-08","close":6050.0},{"date":"2021-10-12","close":6066.6665},{"date":"2021-10-13","close":6500.0},{"date":"2021-10-14","close":6500.0},{"date":"2021-10-15","close":6833.3335},{"date":"2021-10-18","close":6533.3335},{"date":"2021-10-19","close":6066.6665},{"date":"2021-10-20","close":5916.6665},{"date":"2021-10-21","close":5983.3335},{"date":"2021-10-22","close":5900.0},{"date":"2021-10-25","close":5516.6665},{"date":"2021-10-26","close":5583.3335},{"date":"2021-10-27","close":5666.6665},{"date":"2021-10-28","close":5633.3335},{"date":"2021-10-29","close":5416.6665},{"date":"2021-11-01","close":5400.0},{"date":"2021-11-02","close":5483.3335},{"date":"2021-11-03","close":5766.6665},{"date":"2021-11-04","close":5583.3335},{"date":"2021-11-05","close":5200.0},{"date":"2021-11-08","close":5216.6665},{"date":"2021-11-09","close":5050.0},{"date":"2021-11-10","close":4866.6665},{"date":"2021-11-11","close":4833.3335},{"date":"2021-11-12","close":5000.0},{"date":"2021-11-15","close":5033.3335},{"date":"2021-11-16","close":4983.3335},{"date":"2021-11-17","close":4850.0},{"date":"2021-11-18","close":4683.3335},{"date":"2021-11-19","close":4683.3335},{"date":"2021-11-22","close":4566.6665},{"date":"2021-11-23","close":4566.6665},{"date":"2021-11-24","close":4683.3335},{"date":"2021-11-25","close":4583.3335},{"date":"2021-11-26","close":4500.0},{"date":"2021-11-29","close":4433.3335},{"date":"2021-11-30","close":4116.6665},{"date":"2021-12-01","close":4233.3335},{"date":"2021-12-02","close":4316.6665},{"date":"2021-12-03","close":4350.0},{"date":"2021-12-06","close":4383.3335},{"date":"2021-12-07","close":4466.6665},{"date":"2021-12-08","close":4416.6665},{"date":"2021-12-09","close":4450.0},{"date":"2021-12-10","close":4450.0},{"date":"2021-12-13","close":4383.3335},{"date":"2021-12-14","close":4333.3335},{"date":"2021-12-15","close":4350.0},{"date":"2021-12-16","close":4350.0},{"date":"2021-12-17","close":4366.6665},{"date":"2021-12-20","close":4216.6665},{"date":"2021-12-21","close":4216.6665},{"date":"2021-12-22","close":4450.0},{"date":"2021-12-23","close":4450.0},{"date":"2021-12-24","close":4500.0},{"date":"2021-12-27","close":4333.3335},{"date":"2021-12-28","close":4333.3335},{"date":"2021-12-29","close":4366.6665},{"date":"2021-12-30","close":4366.6665},{"date":"2022-01-03","close":4342.0},{"date":"2022-01-04","close":4616.6665},{"date":"2022-01-05","close":4566.6665},{"date":"2022-01-06","close":4466.6665},{"date":"2022-01-07","close":4583.3335},{"date":"2022-01-10","close":4500.0},{"date":"2022-01-11","close":4300.0},{"date":"2022-01-12","close":4300.0},{"date":"2022-01-13","close":4300.0},{"date":"2022-01-14","close":4516.6665},{"date":"2022-01-17","close":4466.6665},{"date":"2022-01-18","close":4350.0},{"date":"2022-01-19","close":4316.6665},{"date":"2022-01-20","close":4433.3335},{"date":"2022-01-21","close":4350.0},{"date":"2022-01-24","close":4183.3335},{"date":"2022-01-25","close":3866.6667},{"date":"2022-01-26","close":3866.6667},{"date":"2022-01-27","close":4033.3333},{"date":"2022-01-28","close":4250.0},{"date":"2022-02-03","close":4400.0},{"date":"2022-02-04","close":4450.0},{"date":"2022-02-07","close":4600.0},{"date":"2022-02-08","close":4374.0},{"date":"2022-02-09","close":4440.0},{"date":"2022-02-10","close":4466.6665},{"date":"2022-02-11","close":4416.6665},{"date":"2022-02-14","close":4000.0},{"date":"2022-02-15","close":3900.0},{"date":"2022-02-16","close":4166.6665},{"date":"2022-02-17","close":4116.6665},{"date":"2022-02-18","close":4150.0},{"date":"2022-02-21","close":4150.0},{"date":"2022-02-22","close":3998.0},{"date":"2022-02-23","close":3965.0},{"date":"2022-02-24","close":4100.0},{"date":"2022-02-25","close":3983.3333},{"date":"2022-02-28","close":3883.0},{"date":"2022-03-02","close":4000.0},{"date":"2022-03-03","close":4083.3333},{"date":"2022-03-04","close":4083.3333},{"date":"2022-03-07","close":4533.3335},{"date":"2022-03-08","close":4283.3335},{"date":"2022-03-10","close":4112.0},{"date":"2022-03-11","close":4116.6665},{"date":"2022-03-14","close":4116.6665},{"date":"2022-03-15","close":4033.3333},{"date":"2022-03-16","close":4100.0},{"date":"2022-03-17","close":4133.3335},{"date":"2022-03-18","close":4083.3333},{"date":"2022-03-21","close":4083.3333},{"date":"2022-03-22","close":4100.0},{"date":"2022-03-23","close":4116.6665},{"date":"2022-03-24","close":4100.0},{"date":"2022-03-25","close":4100.0},{"date":"2022-03-28","close":4183.3335},{"date":"2022-03-29","close":4516.6665},{"date":"2022-03-30","close":4783.3335},{"date":"2022-03-31","close":4683.3335},{"date":"2022-04-01","close":4483.3335},{"date":"2022-04-04","close":4450.0},{"date":"2022-04-05","close":4366.6665},{"date":"2022-04-06","close":4633.3335},{"date":"2022-04-07","close":4800.0},{"date":"2022-04-08","close":4500.0},{"date":"2022-04-11","close":4916.6665},{"date":"2022-04-12","close":4566.6665},{"date":"2022-04-13","close":4700.0},{"date":"2022-04-14","close":4566.6665},{"date":"2022-04-15","close":4583.3335},{"date":"2022-04-18","close":4583.3335},{"date":"2022-04-19","close":4616.6665},{"date":"2022-04-20","close":4516.6665},{"date":"2022-04-21","close":4533.3335},{"date":"2022-04-22","close":4650.0},{"date":"2022-04-25","close":4583.3335},{"date":"2022-04-26","close":4466.6665},{"date":"2022-04-27","close":4383.3335},{"date":"2022-04-28","close":4200.0},{"date":"2022-04-29","close":4200.0},{"date":"2022-05-02","close":4183.3335},{"date":"2022-05-03","close":4100.0},{"date":"2022-05-04","close":4016.6667},{"date":"2022-05-06","close":4000.0},{"date":"2022-05-09","close":3817.0},{"date":"2022-05-10","close":3866.6667},{"date":"2022-05-11","close":3900.0},{"date":"2022-05-12","close":3866.6667},{"date":"2022-05-13","close":3883.3333},{"date":"2022-05-16","close":4066.6667},{"date":"2022-05-17","close":4183.3335},{"date":"2022-05-18","close":4133.3335},{"date":"2022-05-19","close":3983.3333},{"date":"2022-05-20","close":3950.0},{"date":"2022-05-23","close":3950.0},{"date":"2022-05-24","close":3833.3333},{"date":"2022-05-25","close":3916.6667},{"date":"2022-05-26","close":3916.6667},{"date":"2022-05-27","close":3916.6667},{"date":"2022-05-30","close":3966.6667},{"date":"2022-05-31","close":3950.0},{"date":"2022-06-02","close":3883.3333},{"date":"2022-06-03","close":3916.6667},{"date":"2022-06-07","close":3883.3333},{"date":"2022-06-08","close":3850.0},{"date":"2022-06-09","close":3800.0},{"date":"2022-06-10","close":3766.6667},{"date":"2022-06-13","close":3516.6667},{"date":"2022-06-14","close":3433.3333},{"date":"2022-06-15","close":3333.3333},{"date":"2022-06-16","close":3333.3333},{"date":"2022-06-17","close":3450.0},{"date":"2022-06-20","close":3316.6667},{"date":"2022-06-21","close":3266.6667},{"date":"2022-06-22","close":3066.6667},{"date":"2022-06-23","close":2863.3333},{"date":"2022-06-24","close":2936.6667},{"date":"2022-06-27","close":3113.3333},{"date":"2022-06-28","close":3166.6667},{"date":"2022-06-29","close":3146.6667},{"date":"2022-06-30","close":3053.3333},{"date":"2022-07-01","close":2940.0},{"date":"2022-07-04","close":2890.0},{"date":"2022-07-05","close":2990.0},{"date":"2022-07-06","close":2990.0},{"date":"2022-07-07","close":3020.0},{"date":"2022-07-08","close":3120.0},{"date":"2022-07-11","close":3146.6667},{"date":"2022-07-12","close":3143.3333},{"date":"2022-07-13","close":3113.3333},{"date":"2022-07-14","close":3150.0},{"date":"2022-07-15","close":3090.0},{"date":"2022-07-18","close":3170.0},{"date":"2022-07-19","close":3166.6667},{"date":"2022-07-20","close":3183.3333},{"date":"2022-07-21","close":3196.6667},{"date":"2022-07-22","close":3196.6667},{"date":"2022-07-25","close":3160.0},{"date":"2022-07-26","close":3126.6667},{"date":"2022-07-27","close":3140.0},{"date":"2022-07-28","close":3126.6667},{"date":"2022-07-29","close":3126.6667},{"date":"2022-08-01","close":3090.0},{"date":"2022-08-02","close":3043.3333},{"date":"2022-08-03","close":3053.3333},{"date":"2022-08-04","close":3090.0},{"date":"2022-08-05","close":3130.0},{"date":"2022-08-08","close":3113.3333},{"date":"2022-08-09","close":3106.6667},{"date":"2022-08-10","close":3066.6667},{"date":"2022-08-11","close":3116.6667},{"date":"2022-08-12","close":3133.3333},{"date":"2022-08-16","close":3143.3333},{"date":"2022-08-17","close":3120.0},{"date":"2022-08-18","close":3090.0},{"date":"2022-08-19","close":3076.6667},{"date":"2022-08-22","close":2996.6667},{"date":"2022-08-23","close":2906.6667},{"date":"2022-08-24","close":2926.6667},{"date":"2022-08-25","close":2993.3333},{"date":"2022-08-26","close":2966.6667},{"date":"2022-08-29","close":2913.3333},{"date":"2022-08-30","close":2960.0},{"date":"2022-08-31","close":2980.0},{"date":"2022-09-01","close":3866.6667},{"date":"2022-09-02","close":3750.0},{"date":"2022-09-05","close":3866.6667},{"date":"2022-09-06","close":3816.6667},{"date":"2022-09-07","close":3566.6667},{"date":"2022-09-08","close":3466.6667},{"date":"2022-09-13","close":3500.0},{"date":"2022-09-14","close":3450.0},{"date":"2022-09-15","close":3383.3333},{"date":"2022-09-16","close":3466.6667},{"date":"2022-09-19","close":3333.3333},{"date":"2022-09-20","close":3093.3333},{"date":"2022-09-21","close":3096.6667},{"date":"2022-09-22","close":3086.6667},{"date":"2022-09-23","close":2963.3333},{"date":"2022-09-26","close":2766.6667},{"date":"2022-09-27","close":2696.6667},{"date":"2022-09-28","close":2626.6667},{"date":"2022-09-29","close":2690.0},{"date":"2022-09-30","close":2713.3333},{"date":"2022-10-04","close":2800.0},{"date":"2022-10-05","close":2763.3333},{"date":"2022-10-06","close":2840.0},{"date":"2022-10-07","close":2796.6667},{"date":"2022-10-11","close":2696.6667},{"date":"2022-10-12","close":2706.6667},{"date":"2022-10-13","close":2550.0},{"date":"2022-10-14","close":2610.0},{"date":"2022-10-17","close":2736.6667},{"date":"2022-10-18","close":2763.3333},{"date":"2022-10-19","close":2766.6667},{"date":"2022-10-20","close":2760.0},{"date":"2022-10-21","close":2713.3333},{"date":"2022-10-24","close":2700.0},{"date":"2022-10-25","close":2683.3333},{"date":"2022-10-26","close":2623.3333},{"date":"2022-10-27","close":2596.6667},{"date":"2022-10-28","close":2563.3333},{"date":"2022-10-31","close":2610.0},{"date":"2022-11-01","close":2646.6667},{"date":"2022-11-02","close":2593.3333},{"date":"2022-11-03","close":2593.3333},{"date":"2022-11-04","close":2610.0},{"date":"2022-11-07","close":2623.3333},{"date":"2022-11-08","close":2670.0},{"date":"2022-11-09","close":2686.6667},{"date":"2022-11-10","close":2660.0},{"date":"2022-11-11","close":2663.3333},{"date":"2022-11-14","close":2700.0},{"date":"2022-11-15","close":2703.3333},{"date":"2022-11-16","close":2676.6667},{"date":"2022-11-17","close":2706.6667},{"date":"2022-11-18","close":2690.0},{"date":"2022-11-21","close":2600.0},{"date":"2022-11-22","close":2566.6667},{"date":"2022-11-23","close":2570.0},{"date":"2022-11-24","close":2623.3333},{"date":"2022-11-25","close":2603.3333},{"date":"2022-11-28","close":2576.6667},{"date":"2022-11-29","close":2580.0},{"date":"2022-11-30","close":2596.6667},{"date":"2022-12-01","close":2596.6667},{"date":"2022-12-02","close":2596.6667},{"date":"2022-12-05","close":2603.3333},{"date":"2022-12-06","close":2583.3333},{"date":"2022-12-07","close":2566.6667},{"date":"2022-12-08","close":2496.6667},{"date":"2022-12-09","close":2506.6667},{"date":"2022-12-12","close":2433.3333},{"date":"2022-12-13","close":2436.6667},{"date":"2022-12-14","close":2513.3333},{"date":"2022-12-15","close":2610.0},{"date":"2022-12-16","close":2543.3333},{"date":"2022-12-19","close":2466.6667},{"date":"2022-12-20","close":2433.3333},{"date":"2022-12-21","close":2386.6667},{"date":"2022-12-22","close":2366.6667},{"date":"2022-12-23","close":2266.6667},{"date":"2022-12-26","close":2136.6667},{"date":"2022-12-27","close":2186.6667},{"date":"2022-12-28","close":2186.6667},{"date":"2022-12-29","close":2083.3333},{"date":"2023-01-02","close":2006.6666},{"date":"2023-01-03","close":1983.3334},{"date":"2023-01-04","close":2030.0},{"date":"2023-01-05","close":2056.6667},{"date":"2023-01-06","close":2080.0},{"date":"2023-01-09","close":2160.0},{"date":"2023-01-10","close":2190.0},{"date":"2023-01-11","close":2240.0},{"date":"2023-01-12","close":2233.3333},{"date":"2023-01-13","close":2276.6667},{"date":"2023-01-16","close":2273.3333},{"date":"2023-01-17","close":2266.6667},{"date":"2023-01-18","close":2266.6667},{"date":"2023-01-19","close":2260.0},{"date":"2023-01-20","close":2220.0},{"date":"2023-01-25","close":2176.6667},{"date":"2023-01-26","close":2150.0},{"date":"2023-01-27","close":2190.0},{"date":"2023-01-30","close":2160.0},{"date":"2023-01-31","close":2146.6667},{"date":"2023-02-01","close":2150.0},{"date":"2023-02-02","close":2250.0},{"date":"2023-02-03","close":2263.3333},{"date":"2023-02-06","close":2226.6667},{"date":"2023-02-07","close":2231.0},{"date":"2023-02-08","close":2283.3333},{"date":"2023-02-09","close":2406.6667},{"date":"2023-02-10","close":2403.3333},{"date":"2023-02-13","close":2566.6667},{"date":"2023-02-14","close":2540.0},{"date":"2023-02-15","close":2356.6667},{"date":"2023-02-16","close":2316.6667},{"date":"2023-02-17","close":2370.0},{"date":"2023-02-20","close":2400.0},{"date":"2023-02-21","close":2380.0},{"date":"2023-02-22","close":2320.0},{"date":"2023-02-23","close":2350.0},{"date":"2023-02-24","close":2266.6667},{"date":"2023-02-27","close":2160.0},{"date":"2023-02-28","close":2133.3333},{"date":"2023-03-02","close":2043.3334},{"date":"2023-03-03","close":1930.0},{"date":"2023-03-06","close":2033.3334},{"date":"2023-03-07","close":2023.3334},{"date":"2023-03-08","close":1966.6666},{"date":"2023-03-09","close":1990.0},{"date":"2023-03-10","close":2000.0},{"date":"2023-03-13","close":1900.0},{"date":"2023-03-14","close":1756.6666},{"date":"2023-03-15","close":1766.6666},{"date":"2023-03-16","close":1743.3334},{"date":"2023-03-17","close":1793.3334},{"date":"2023-03-20","close":1776.6666},{"date":"2023-03-21","close":1760.0},{"date":"2023-03-22","close":1673.3334},{"date":"2023-03-23","close":1713.3334},{"date":"2023-03-24","close":1750.0},{"date":"2023-03-27","close":1686.6666},{"date":"2023-03-28","close":1896.6666},{"date":"2023-03-29","close":1870.0},{"date":"2023-03-30","close":1896.6666},{"date":"2023-03-31","close":1896.6666},{"date":"2023-04-03","close":1836.6666},{"date":"2023-04-04","close":2386.6667},{"date":"2023-04-05","close":2716.6667},{"date":"2023-04-06","close":2450.0},{"date":"2023-04-07","close":2506.6667},{"date":"2023-04-10","close":2413.3333},{"date":"2023-04-11","close":2603.3333},{"date":"2023-04-12","close":2553.3333},{"date":"2023-04-13","close":2643.3333},{"date":"2023-04-14","close":2600.0},{"date":"2023-04-17","close":2500.0},{"date":"2023-04-18","close":2596.6667},{"date":"2023-04-19","close":2700.0},{"date":"2023-04-20","close":2516.6667},{"date":"2023-04-21","close":2443.3333},{"date":"2023-04-24","close":2340.0},{"date":"2023-04-25","close":2340.0},{"date":"2023-04-26","close":2313.3333},{"date":"2023-04-27","close":2283.3333},{"date":"2023-04-28","close":2196.6667},{"date":"2023-05-02","close":2220.0},{"date":"2023-05-03","close":2276.6667},{"date":"2023-05-04","close":2343.3333},{"date":"2023-05-08","close":2306.6667},{"date":"2023-05-09","close":2260.0},{"date":"2023-05-10","close":2200.0},{"date":"2023-05-11","close":2180.0},{"date":"2023-05-12","close":2163.3333},{"date":"2023-05-15","close":2036.6666},{"date":"2023-05-16","close":1956.6666},{"date":"2023-05-17","close":2040.0},{"date":"2023-05-18","close":2023.3334},{"date":"2023-05-19","close":2020.0},{"date":"2023-05-22","close":2033.3334},{"date":"2023-05-23","close":2146.6667},{"date":"2023-05-24","close":2113.3333},{"date":"2023-05-25","close":2103.3333},{"date":"2023-05-26","close":2043.3334},{"date":"2023-05-30","close":2033.3334},{"date":"2023-05-31","close":2006.6666},{"date":"2023-06-01","close":2013.3334},{"date":"2023-06-02","close":2010.0},{"date":"2023-06-05","close":2176.6667},{"date":"2023-06-07","close":2406.6667},{"date":"2023-06-08","close":2253.3333},{"date":"2023-06-09","close":2230.0},{"date":"2023-06-12","close":2223.3333},{"date":"2023-06-13","close":2156.6667},{"date":"2023-06-14","close":2093.3333},{"date":"2023-06-15","close":2180.0},{"date":"2023-06-16","close":2156.6667},{"date":"2023-06-19","close":2206.6667},{"date":"2023-06-20","close":2286.6667},{"date":"2023-06-21","close":2386.6667},{"date":"2023-06-22","close":2650.0},{"date":"2023-06-23","close":2410.0},{"date":"2023-06-26","close":2353.3333},{"date":"2023-06-27","close":2296.6667},{"date":"2023-06-28","close":2256.6667},{"date":"2023-06-29","close":2240.0},{"date":"2023-06-30","close":2330.0},{"date":"2023-07-03","close":2253.3333},{"date":"2023-07-04","close":2163.3333},{"date":"2023-07-05","close":2100.0},{"date":"2023-07-06","close":2326.6667},{"date":"2023-07-07","close":2160.0},{"date":"2023-07-10","close":2140.0},{"date":"2023-07-11","close":2103.3333},{"date":"2023-07-12","close":2250.0},{"date":"2023-07-13","close":2200.0},{"date":"2023-07-14","close":2150.0},{"date":"2023-07-17","close":2176.6667},{"date":"2023-07-18","close":2176.6667},{"date":"2023-07-19","close":2166.6667},{"date":"2023-07-20","close":2160.0},{"date":"2023-07-21","close":2150.0},{"date":"2023-07-24","close":2100.0},{"date":"2023-07-25","close":2053.3333},{"date":"2023-07-26","close":1930.0},{"date":"2023-07-27","close":1930.0},{"date":"2023-07-28","close":2016.6666},{"date":"2023-07-31","close":2020.0},{"date":"2023-08-01","close":2083.3333},{"date":"2023-08-02","close":2090.0},{"date":"2023-08-03","close":2036.6666},{"date":"2023-08-04","close":2110.0},{"date":"2023-08-07","close":2093.3333},{"date":"2023-08-08","close":2036.6666},{"date":"2023-08-09","close":2093.3333},{"date":"2023-08-10","close":2120.0},{"date":"2023-08-11","close":2170.0},{"date":"2023-08-14","close":2133.3333},{"date":"2023-08-16","close":2076.6667},{"date":"2023-08-17","close":2090.0},{"date":"2023-08-18","close":2096.6667},{"date":"2023-08-21","close":2100.0},{"date":"2023-08-22","close":2183.3333},{"date":"2023-08-23","close":2106.6667},{"date":"2023-08-24","close":2146.6667},{"date":"2023-08-25","close":2160.0},{"date":"2023-08-28","close":2120.0},{"date":"2023-08-29","close":2180.0},{"date":"2023-08-30","close":2213.3333},{"date":"2023-08-31","close":2086.6667},{"date":"2023-09-01","close":2046.6666},{"date":"2023-09-04","close":2056.6667},{"date":"2023-09-05","close":2046.6666},{"date":"2023-09-06","close":2013.3334},{"date":"2023-09-07","close":1966.6666},{"date":"2023-09-08","close":1970.0},{"date":"2023-09-11","close":2080.0},{"date":"2023-09-12","close":2020.0},{"date":"2023-09-13","close":1970.0},{"date":"2023-09-14","close":1963.3334},{"date":"2023-09-15","close":2043.3334},{"date":"2023-09-18","close":2036.6666},{"date":"2023-09-19","close":2000.0},{"date":"2023-09-20","close":1956.6666},{"date":"2023-09-21","close":1966.6666},{"date":"2023-09-22","close":1966.6666},{"date":"2023-09-25","close":1903.3334},{"date":"2023-09-26","close":1843.3334},{"date":"2023-09-27","close":2093.3333},{"date":"2023-10-04","close":1916.6666},{"date":"2023-10-05","close":1800.0},{"date":"2023-10-06","close":1813.3334},{"date":"2023-10-10","close":1750.0},{"date":"2023-10-11","close":1750.0},{"date":"2023-10-12","close":1756.6666},{"date":"2023-10-13","close":1700.0},{"date":"2023-10-16","close":1670.0},{"date":"2023-10-17","close":1683.3334},{"date":"2023-10-18","close":1663.3334},{"date":"2023-10-19","close":1583.3334},{"date":"2023-10-20","close":1550.0},{"date":"2023-10-23","close":1566.6666},{"date":"2023-10-24","close":1583.3334},{"date":"2023-10-25","close":1563.3334},{"date":"2023-10-26","close":1490.0},{"date":"2023-10-27","close":1483.3334},{"date":"2023-10-30","close":1480.0},{"date":"2023-10-31","close":1456.6666},{"date":"2023-11-01","close":1476.6666},{"date":"2023-11-02","close":1506.6666},{"date":"2023-11-03","close":1510.0},{"date":"2023-11-06","close":1523.3334},{"date":"2023-11-07","close":1500.0},{"date":"2023-11-08","close":1513.3334},{"date":"2023-11-09","close":1510.0},{"date":"2023-11-10","close":1490.0},{"date":"2023-11-13","close":1476.6666},{"date":"2023-11-14","close":1490.0},{"date":"2023-11-15","close":1683.3334},{"date":"2023-11-16","close":1623.3334},{"date":"2023-11-17","close":1610.0},{"date":"2023-11-20","close":1966.6666},{"date":"2023-11-21","close":1846.6666},{"date":"2023-11-22","close":1836.6666},{"date":"2023-11-23","close":1816.6666},{"date":"2023-11-24","close":1746.6666},{"date":"2023-11-27","close":1673.3334},{"date":"2023-11-28","close":1673.3334},{"date":"2023-11-29","close":1653.3334},{"date":"2023-11-30","close":1700.0},{"date":"2023-12-01","close":1673.3334},{"date":"2023-12-04","close":1873.3334},{"date":"2023-12-05","close":1786.6666},{"date":"2023-12-06","close":1736.6666},{"date":"2023-12-07","close":1763.3334},{"date":"2023-12-08","close":1803.3334},{"date":"2023-12-11","close":1783.3334},{"date":"2023-12-12","close":1803.3334},{"date":"2023-12-13","close":1746.6666},{"date":"2023-12-14","close":1746.6666},{"date":"2023-12-15","close":1740.0},{"date":"2023-12-18","close":1720.0},{"date":"2023-12-19","close":1710.0},{"date":"2023-12-20","close":1746.6666},{"date":"2023-12-21","close":1700.0},{"date":"2023-12-22","close":1673.3334},{"date":"2023-12-26","close":1666.6666},{"date":"2023-12-27","close":1656.6666},{"date":"2023-12-28","close":1683.3334},{"date":"2024-01-02","close":1700.0},{"date":"2024-01-03","close":1683.3334},{"date":"2024-01-04","close":1616.6666},{"date":"2024-01-05","close":1613.3334},{"date":"2024-01-08","close":1603.3334},{"date":"2024-01-09","close":1593.3334},{"date":"2024-01-10","close":1410.0},{"date":"2024-01-11","close":1426.6666},{"date":"2024-01-12","close":1340.0},{"date":"2024-01-15","close":1383.3334},{"date":"2024-01-16","close":1363.3334},{"date":"2024-01-17","close":1310.0},{"date":"2024-01-18","close":1310.0},{"date":"2024-01-19","close":1306.6666},{"date":"2024-01-22","close":1286.6666},{"date":"2024-01-23","close":1273.3334},{"date":"2024-01-24","close":1270.0},{"date":"2024-01-25","close":1110.0},{"date":"2024-01-26","close":1126.6666},{"date":"2024-01-29","close":1176.6666},{"date":"2024-01-30","close":1526.6666},{"date":"2024-01-31","close":1393.3334},{"date":"2024-02-01","close":1350.0},{"date":"2024-02-02","close":1366.6666},{"date":"2024-02-05","close":1413.3334},{"date":"2024-02-06","close":1350.0},{"date":"2024-02-07","close":1346.6666},{"date":"2024-02-08","close":1333.3334},{"date":"2024-02-13","close":1363.3334},{"date":"2024-02-14","close":1393.3334},{"date":"2024-02-15","close":1403.3334},{"date":"2024-02-16","close":1410.0},{"date":"2024-02-19","close":1400.0},{"date":"2024-02-20","close":1416.6666},{"date":"2024-02-21","close":1416.6666},{"date":"2024-02-22","close":1393.3334},{"date":"2024-02-23","close":1383.3334},{"date":"2024-02-26","close":1363.3334},{"date":"2024-02-27","close":1393.3334},{"date":"2024-02-28","close":1400.0},{"date":"2024-02-29","close":1356.6666},{"date":"2024-03-04","close":1326.6666},{"date":"2024-03-05","close":1266.6666},{"date":"2024-03-06","close":1233.3334},{"date":"2024-03-07","close":1220.0},{"date":"2024-03-08","close":1290.0},{"date":"2024-03-11","close":1360.0},{"date":"2024-03-12","close":1426.6666},{"date":"2024-03-13","close":1360.0},{"date":"2024-03-14","close":1420.0},{"date":"2024-03-15","close":1373.3334},{"date":"2024-03-18","close":1376.6666},{"date":"2024-03-19","close":1380.0},{"date":"2024-03-20","close":1433.3334},{"date":"2024-03-21","close":1533.3334},{"date":"2024-03-22","close":1453.3334},{"date":"2024-03-25","close":1503.3334},{"date":"2024-03-26","close":1543.3334},{"date":"2024-03-27","close":1613.3334},{"date":"2024-03-28","close":1606.6666},{"date":"2024-03-29","close":1613.3334},{"date":"2024-04-01","close":1630.0},{"date":"2024-04-02","close":1590.0},{"date":"2024-04-03","close":1546.6666},{"date":"2024-04-04","close":1503.3334},{"date":"2024-04-05","close":1473.3334},{"date":"2024-04-08","close":1453.3334},{"date":"2024-04-09","close":1586.6666},{"date":"2024-04-11","close":1560.0},{"date":"2024-04-12","close":1563.3334},{"date":"2024-04-15","close":1533.3334},{"date":"2024-04-16","close":1486.6666},{"date":"2024-04-17","close":1526.6666},{"date":"2024-04-18","close":1576.6666},{"date":"2024-04-19","close":1566.6666},{"date":"2024-04-22","close":1546.6666},{"date":"2024-04-23","close":1533.3334},{"date":"2024-04-24","close":1613.3334},{"date":"2024-04-25","close":1643.3334},{"date":"2024-04-26","close":1616.6666},{"date":"2024-04-29","close":1630.0},{"date":"2024-04-30","close":1646.6666},{"date":"2024-05-02","close":1666.6666},{"date":"2024-05-03","close":1666.6666},{"date":"2024-05-07","close":1626.6666},{"date":"2024-05-08","close":1613.3334},{"date":"2024-05-09","close":1613.3334},{"date":"2024-05-10","close":1623.3334},{"date":"2024-05-13","close":1620.0},{"date":"2024-05-14","close":1623.3334},{"date":"2024-05-16","close":1626.6666},{"date":"2024-05-17","close":1686.6666},{"date":"2024-05-20","close":1813.3334},{"date":"2024-05-21","close":1910.0},{"date":"2024-05-22","close":1793.3334},{"date":"2024-05-23","close":1786.6666},{"date":"2024-05-24","close":1863.3334},{"date":"2024-05-27","close":1780.0},{"date":"2024-05-28","close":1946.6666},{"date":"2024-05-29","close":1906.6666},{"date":"2024-05-30","close":2043.3334},{"date":"2024-05-31","close":1993.3334},{"date":"2024-06-03","close":1836.6666},{"date":"2024-06-04","close":1823.3334},{"date":"2024-06-05","close":1760.0},{"date":"2024-06-07","close":1780.0},{"date":"2024-06-10","close":1713.3334},{"date":"2024-06-11","close":1736.6666},{"date":"2024-06-12","close":1720.0},{"date":"2024-06-13","close":1700.0},{"date":"2024-06-14","close":1773.3334},{"date":"2024-06-17","close":1703.3334},{"date":"2024-06-18","close":1686.6666},{"date":"2024-06-19","close":1700.0},{"date":"2024-06-20","close":1723.3334},{"date":"2024-06-21","close":1816.6666},{"date":"2024-06-24","close":1873.3334},{"date":"2024-06-25","close":1813.3334},{"date":"2024-06-26","close":1850.0},{"date":"2024-06-27","close":1926.6666},{"date":"2024-06-28","close":1953.3334},{"date":"2024-07-01","close":1970.0},{"date":"2024-07-02","close":1880.0},{"date":"2024-07-03","close":1843.3334},{"date":"2024-07-04","close":1886.6666},{"date":"2024-07-05","close":1840.0},{"date":"2024-07-08","close":1876.6666},{"date":"2024-07-09","close":1866.6666},{"date":"2024-07-10","close":1873.3334},{"date":"2024-07-11","close":1866.6666},{"date":"2024-07-12","close":1846.6666},{"date":"2024-07-15","close":1830.0},{"date":"2024-07-16","close":1816.6666},{"date":"2024-07-17","close":1813.3334},{"date":"2024-07-18","close":1733.3334},{"date":"2024-07-19","close":1766.6666},{"date":"2024-07-22","close":1713.3334},{"date":"2024-07-23","close":1826.6666},{"date":"2024-07-24","close":1810.0},{"date":"2024-07-25","close":1810.0},{"date":"2024-07-26","close":1830.0},{"date":"2024-07-29","close":1840.0},{"date":"2024-07-30","close":1906.6666},{"date":"2024-07-31","close":1893.3334},{"date":"2024-08-01","close":1933.3334},{"date":"2024-08-02","close":1876.6666},{"date":"2024-08-05","close":1730.0},{"date":"2024-08-06","close":1816.6666},{"date":"2024-08-07","close":1803.3334},{"date":"2024-08-08","close":1763.3334},{"date":"2024-08-09","close":1750.0},{"date":"2024-08-12","close":1770.0},{"date":"2024-08-13","close":1733.3334},{"date":"2024-08-14","close":1723.3334},{"date":"2024-08-16","close":1723.3334},{"date":"2024-08-19","close":1756.6666},{"date":"2024-08-20","close":1750.0},{"date":"2024-08-21","close":1750.0},{"date":"2024-08-22","close":1710.0},{"date":"2024-08-23","close":1690.0},{"date":"2024-08-26","close":1666.6666},{"date":"2024-08-27","close":1613.3334},{"date":"2024-08-28","close":1576.6666},{"date":"2024-08-29","close":1533.3334},{"date":"2024-08-30","close":1476.6666},{"date":"2024-09-02","close":1463.3334},{"date":"2024-09-03","close":1440.0},{"date":"2024-09-04","close":1406.6666},{"date":"2024-09-05","close":1406.6666},{"date":"2024-09-06","close":1476.6666},{"date":"2024-09-09","close":1430.0},{"date":"2024-09-10","close":1413.3334},{"date":"2024-09-11","close":1366.6666},{"date":"2024-09-12","close":1386.6666},{"date":"2024-09-13","close":1386.6666},{"date":"2024-09-19","close":1383.3334},{"date":"2024-09-20","close":1410.0},{"date":"2024-09-23","close":1383.3334},{"date":"2024-09-24","close":1370.0},{"date":"2024-09-25","close":1356.6666},{"date":"2024-09-26","close":1370.0},{"date":"2024-09-27","close":1383.3334},{"date":"2024-09-30","close":1366.6666},{"date":"2024-10-02","close":1353.3334},{"date":"2024-10-04","close":1350.0},{"date":"2024-10-07","close":1320.0},{"date":"2024-10-08","close":1310.0},{"date":"2024-10-10","close":1266.6666},{"date":"2024-10-11","close":1286.6666},{"date":"2024-10-14","close":1273.3334},{"date":"2024-10-15","close":1286.6666},{"date":"2024-10-16","close":1270.0},{"date":"2024-10-17","close":1266.6666},{"date":"2024-10-18","close":1253.3334},{"date":"2024-10-21","close":880.0},{"date":"2024-10-22","close":793.3333},{"date":"2024-10-23","close":803.3333},{"date":"2024-10-24","close":873.3333},{"date":"2024-10-25","close":836.6667},{"date":"2024-10-28","close":810.0},{"date":"2024-10-29","close":796.6667},{"date":"2024-10-30","close":780.0},{"date":"2024-10-31","close":756.6667},{"date":"2024-11-01","close":740.0},{"date":"2024-11-04","close":823.3333},{"date":"2024-11-05","close":836.6667},{"date":"2024-11-06","close":763.3333},{"date":"2024-11-07","close":810.0},{"date":"2024-11-08","close":790.0},{"date":"2024-11-11","close":763.3333},{"date":"2024-11-12","close":733.3333},{"date":"2024-11-13","close":723.3333},{"date":"2024-11-14","close":696.6667},{"date":"2024-11-15","close":710.0},{"date":"2024-11-18","close":716.6667},{"date":"2024-11-19","close":690.0},{"date":"2024-11-20","close":690.0},{"date":"2024-11-21","close":696.6667},{"date":"2024-11-22","close":696.6667},{"date":"2024-11-25","close":710.0},{"date":"2024-11-26","close":700.0},{"date":"2024-11-27","close":690.0},{"date":"2024-11-28","close":686.6667},{"date":"2024-11-29","close":673.3333},{"date":"2024-12-02","close":646.6667},{"date":"2024-12-03","close":646.6667},{"date":"2024-12-04","close":630.0},{"date":"2024-12-05","close":660.0},{"date":"2024-12-06","close":646.6667},{"date":"2024-12-09","close":620.0},{"date":"2024-12-10","close":630.0},{"date":"2024-12-11","close":780.0},{"date":"2024-12-12","close":780.0},{"date":"2024-12-13","close":780.0},{"date":"2024-12-16","close":780.0},{"date":"2024-12-17","close":780.0},{"date":"2024-12-18","close":780.0},{"date":"2024-12-19","close":780.0},{"date":"2024-12-20","close":780.0},{"date":"2024-12-23","close":780.0},{"date":"2024-12-24","close":780.0},{"date":"2024-12-26","close":780.0},{"date":"2024-12-27","close":780.0},{"date":"2024-12-30","close":780.0},{"date":"2025-01-02","close":780.0},{"date":"2025-01-03","close":780.0},{"date":"2025-01-06","close":780.0},{"date":"2025-01-07","close":786.6667},{"date":"2025-01-08","close":720.0},{"date":"2025-01-09","close":666.6667},{"date":"2025-01-10","close":701.6667},{"date":"2025-01-13","close":688.3333},{"date":"2025-01-14","close":688.3333},{"date":"2025-01-15","close":680.0},{"date":"2025-01-16","close":662.6667},{"date":"2025-01-17","close":653.3333},{"date":"2025-01-20","close":647.6667},{"date":"2025-01-21","close":622.6667},{"date":"2025-01-22","close":618.0},{"date":"2025-01-23","close":638.3333},{"date":"2025-01-24","close":622.0},{"date":"2025-01-31","close":620.6667},{"date":"2025-02-03","close":609.0},{"date":"2025-02-04","close":632.3333},{"date":"2025-02-05","close":632.0},{"date":"2025-02-06","close":618.0},{"date":"2025-02-07","close":634.0},{"date":"2025-02-10","close":632.6667},{"date":"2025-02-11","close":649.6667},{"date":"2025-02-12","close":637.6667},{"date":"2025-02-13","close":828.3333},{"date":"2025-02-14","close":730.0},{"date":"2025-02-17","close":781.6667},{"date":"2025-02-18","close":801.6667},{"date":"2025-02-19","close":798.3333},{"date":"2025-02-20","close":1036.6666},{"date":"2025-02-21","close":1208.3334},{"date":"2025-02-24","close":1040.0},{"date":"2025-02-25","close":1111.6666},{"date":"2025-02-26","close":1445.0},{"date":"2025-02-27","close":1878.0},{"date":"2025-02-28","close":2440.0},{"date":"2025-03-04","close":2440.0},{"date":"2025-03-05","close":2120.0},{"date":"2025-03-06","close":1847.0},{"date":"2025-03-07","close":1685.0},{"date":"2025-03-10","close":1701.0},{"date":"2025-03-11","close":1700.0},{"date":"2025-03-12","close":1610.0},{"date":"2025-03-13","close":1589.0},{"date":"2025-03-14","close":1521.0},{"date":"2025-03-17","close":1977.0},{"date":"2025-03-18","close":1610.0},{"date":"2025-03-19","close":1679.0},{"date":"2025-03-20","close":1465.0},{"date":"2025-03-21","close":1425.0},{"date":"2025-03-24","close":1372.0},{"date":"2025-03-25","close":1311.0},{"date":"2025-03-26","close":1305.0},{"date":"2025-03-27","close":1214.0},{"date":"2025-03-28","close":1165.0},{"date":"2025-03-31","close":1172.0},{"date":"2025-04-01","close":1218.0},{"date":"2025-04-02","close":1089.0},{"date":"2025-04-03","close":1048.0},{"date":"2025-04-04","close":1020.0},{"date":"2025-04-07","close":1021.0},{"date":"2025-04-08","close":1031.0},{"date":"2025-04-09","close":1000.0},{"date":"2025-04-10","close":1050.0},{"date":"2025-04-11","close":1001.0},{"date":"2025-04-14","close":1003.0},{"date":"2025-04-15","close":1035.0},{"date":"2025-04-16","close":1008.0},{"date":"2025-04-17","close":1018.0},{"date":"2025-04-18","close":998.0},{"date":"2025-04-21","close":966.0},{"date":"2025-04-22","close":1027.0},{"date":"2025-04-23","close":1009.0},{"date":"2025-04-24","close":998.0},{"date":"2025-04-25","close":1005.0},{"date":"2025-04-28","close":974.0},{"date":"2025-04-29","close":975.0},{"date":"2025-04-30","close":994.0},{"date":"2025-05-02","close":970.0},{"date":"2025-05-07","close":970.0},{"date":"2025-05-08","close":950.0},{"date":"2025-05-09","close":938.0},{"date":"2025-05-12","close":944.0},{"date":"2025-05-13","close":949.0},{"date":"2025-05-14","close":924.0},{"date":"2025-05-15","close":910.0},{"date":"2025-05-16","close":926.0},{"date":"2025-05-19","close":856.0},{"date":"2025-05-20","close":898.0},{"date":"2025-05-21","close":902.0},{"date":"2025-05-22","close":901.0},{"date":"2025-05-23","close":886.0},{"date":"2025-05-26","close":902.0},{"date":"2025-05-27","close":896.0},{"date":"2025-05-28","close":901.0},{"date":"2025-05-29","close":915.0},{"date":"2025-05-30","close":913.0},{"date":"2025-06-02","close":918.0},{"date":"2025-06-04","close":919.0},{"date":"2025-06-05","close":925.0},{"date":"2025-06-09","close":915.0},{"date":"2025-06-10","close":926.0},{"date":"2025-06-11","close":908.0},{"date":"2025-06-12","close":915.0},{"date":"2025-06-13","close":897.0},{"date":"2025-06-16","close":898.0},{"date":"2025-06-17","close":892.0},{"date":"2025-06-18","close":889.0},{"date":"2025-06-19","close":890.0},{"date":"2025-06-20","close":897.0},{"date":"2025-06-23","close":868.0},{"date":"2025-06-24","close":887.0},{"date":"2025-06-25","close":873.0},{"date":"2025-06-26","close":862.0},{"date":"2025-06-27","close":845.0},{"date":"2025-06-30","close":847.0},{"date":"2025-07-01","close":831.0},{"date":"2025-07-02","close":831.0},{"date":"2025-07-03","close":866.0},{"date":"2025-07-04","close":864.0},{"date":"2025-07-07","close":842.0},{"date":"2025-07-08","close":841.0},{"date":"2025-07-09","close":835.0},{"date":"2025-07-10","close":854.0},{"date":"2025-07-11","close":852.0},{"date":"2025-07-14","close":843.0},{"date":"2025-07-15","close":844.0},{"date":"2025-07-16","close":840.0},{"date":"2025-07-17","close":840.0},{"date":"2025-07-18","close":840.0},{"date":"2025-07-21","close":841.0},{"date":"2025-07-22","close":841.0},{"date":"2025-07-23","close":834.0},{"date":"2025-07-24","close":885.0},{"date":"2025-07-25","close":848.0},{"date":"2025-07-28","close":841.0},{"date":"2025-07-29","close":820.0},{"date":"2025-07-30","close":803.0},{"date":"2025-07-31","close":785.0},{"date":"2025-08-01","close":769.0},{"date":"2025-08-04","close":791.0},{"date":"2025-08-05","close":804.0},{"date":"2025-08-06","close":800.0},{"date":"2025-08-07","close":790.0},{"date":"2025-08-08","close":780.0},{"date":"2025-08-11","close":778.0},{"date":"2025-08-12","close":787.0},{"date":"2025-08-13","close":784.0},{"date":"2025-08-14","close":789.0},{"date":"2025-08-18","close":760.0},{"date":"2025-08-19","close":738.0},{"date":"2025-08-20","close":719.0},{"date":"2025-08-21","close":737.0},{"date":"2025-08-22","close":742.0},{"date":"2025-08-25","close":731.0},{"date":"2025-08-26","close":736.0},{"date":"2025-08-27","close":738.0},{"date":"2025-08-28","close":726.0},{"date":"2025-08-29","close":717.0},{"date":"2025-09-01","close":705.0},{"date":"2025-09-02","close":729.0},{"date":"2025-09-03","close":731.0},{"date":"2025-09-04","close":712.0},{"date":"2025-09-05","close":723.0},{"date":"2025-09-08","close":728.0},{"date":"2025-09-09","close":718.0},{"date":"2025-09-10","close":715.0},{"date":"2025-09-11","close":713.0},{"date":"2025-09-12","close":709.0},{"date":"2025-09-15","close":710.0},{"date":"2025-09-16","close":708.0},{"date":"2025-09-17","close":707.0},{"date":"2025-09-18","close":723.0},{"date":"2025-09-19","close":724.0},{"date":"2025-09-22","close":729.0},{"date":"2025-09-23","close":742.0},{"date":"2025-09-24","close":735.0},{"date":"2025-09-25","close":711.0},{"date":"2025-09-26","close":712.0},{"date":"2025-09-29","close":710.0},{"date":"2025-09-30","close":710.0},{"date":"2025-10-01","close":728.0},{"date":"2025-10-02","close":727.0},{"date":"2025-10-10","close":736.0},{"date":"2025-10-13","close":742.0},{"date":"2025-10-14","close":716.0},{"date":"2025-10-15","close":719.0},{"date":"2025-10-16","close":707.0},{"date":"2025-10-17","close":709.0},{"date":"2025-10-20","close":688.0},{"date":"2025-10-21","close":683.0},{"date":"2025-10-22","close":683.0},{"date":"2025-10-23","close":672.0},{"date":"2025-10-24","close":683.0},{"date":"2025-10-27","close":678.0},{"date":"2025-10-28","close":675.0},{"date":"2025-10-29","close":656.0},{"date":"2025-10-30","close":657.0},{"date":"2025-10-31","close":669.0},{"date":"2025-11-03","close":651.0},{"date":"2025-11-04","close":649.0},{"date":"2025-11-05","close":635.0},{"date":"2025-11-06","close":622.0},{"date":"2025-11-07","close":648.0},{"date":"2025-11-10","close":662.0},{"date":"2025-11-11","close":662.0},{"date":"2025-11-12","close":667.0},{"date":"2025-11-13","close":655.0},{"date":"2025-11-14","close":656.0},{"date":"2025-11-17","close":619.0},{"date":"2025-11-18","close":605.0},{"date":"2025-11-19","close":645.0},{"date":"2025-11-20","close":621.0},{"date":"2025-11-21","close":618.0},{"date":"2025-11-24","close":598.0},{"date":"2025-11-25","close":585.0},{"date":"2025-11-26","close":589.0},{"date":"2025-11-27","close":595.0},{"date":"2025-11-28","close":600.0},{"date":"2025-12-01","close":599.0},{"date":"2025-12-02","close":593.0},{"date":"2025-12-03","close":590.0},{"date":"2025-12-04","close":590.0},{"date":"2025-12-05","close":599.0},{"date":"2025-12-08","close":599.0},{"date":"2025-12-09","close":596.0},{"date":"2025-12-10","close":583.0},{"date":"2025-12-11","close":587.0},{"date":"2025-12-12","close":575.0},{"date":"2025-12-15","close":587.0},{"date":"2025-12-16","close":578.0},{"date":"2025-12-17","close":566.0},{"date":"2025-12-18","close":555.0},{"date":"2025-12-19","close":562.0},{"date":"2025-12-22","close":574.0},{"date":"2025-12-23","close":552.0},{"date":"2025-12-24","close":564.0},{"date":"2025-12-26","close":564.0},{"date":"2025-12-29","close":542.0},{"date":"2025-12-30","close":548.0},{"date":"2026-01-02","close":545.0},{"date":"2026-01-05","close":542.0},{"date":"2026-01-06","close":536.0},{"date":"2026-01-07","close":485.0},{"date":"2026-01-08","close":419.0},{"date":"2026-01-09","close":544.0},{"date":"2026-01-12","close":512.0},{"date":"2026-01-13","close":532.0},{"date":"2026-01-14","close":489.0},{"date":"2026-01-15","close":635.0},{"date":"2026-01-16","close":570.0},{"date":"2026-01-19","close":585.0},{"date":"2026-01-20","close":579.0},{"date":"2026-01-21","close":575.0},{"date":"2026-01-22","close":747.0},{"date":"2026-01-23","close":971.0},{"date":"2026-01-26","close":1262.0},{"date":"2026-01-27","close":1640.0},{"date":"2026-01-28","close":2130.0},{"date":"2026-01-29","close":2130.0},{"date":"2026-01-30","close":2765.0},{"date":"2026-02-02","close":3590.0},{"date":"2026-02-03","close":3590.0},{"date":"2026-02-04","close":4665.0},{"date":"2026-02-05","close":6060.0},{"date":"2026-02-06","close":5000.0},{"date":"2026-02-09","close":6300.0},{"date":"2026-02-10","close":6850.0},{"date":"2026-02-11","close":5310.0},{"date":"2026-02-12","close":4180.0},{"date":"2026-02-13","close":5430.0},{"date":"2026-02-19","close":5000.0},{"date":"2026-02-20","close":4625.0},{"date":"2026-02-23","close":4660.0},{"date":"2026-02-24","close":4230.0},{"date":"2026-02-25","close":4865.0},{"date":"2026-02-26","close":4555.0},{"date":"2026-02-27","close":3950.0},{"date":"2026-03-03","close":3175.0},{"date":"2026-03-04","close":3080.0},{"date":"2026-03-05","close":3145.0},{"date":"2026-03-06","close":2985.0},{"date":"2026-03-09","close":3015.0},{"date":"2026-03-10","close":3915.0},{"date":"2026-03-11","close":4180.0},{"date":"2026-03-12","close":4225.0},{"date":"2026-03-13","close":4220.0},{"date":"2026-03-16","close":4060.0},{"date":"2026-03-17","close":4745.0},{"date":"2026-03-18","close":4255.0},{"date":"2026-03-19","close":3985.0},{"date":"2026-03-20","close":3990.0},{"date":"2026-03-23","close":3845.0},{"date":"2026-03-24","close":4095.0},{"date":"2026-03-25","close":3850.0},{"date":"2026-03-26","close":3505.0},{"date":"2026-03-27","close":3365.0},{"date":"2026-03-30","close":3160.0},{"date":"2026-03-31","close":3095.0},{"date":"2026-04-01","close":3160.0},{"date":"2026-04-02","close":2950.0},{"date":"2026-04-03","close":2920.0},{"date":"2026-04-06","close":2805.0},{"date":"2026-04-07","close":2720.0},{"date":"2026-04-08","close":2630.0},{"date":"2026-04-09","close":2585.0},{"date":"2026-04-10","close":2500.0},{"date":"2026-04-13","close":2585.0},{"date":"2026-04-14","close":2565.0},{"date":"2026-04-15","close":2490.0},{"date":"2026-04-16","close":2460.0},{"date":"2026-04-17","close":2490.0},{"date":"2026-04-20","close":2400.0},{"date":"2026-04-21","close":2385.0},{"date":"2026-04-22","close":2350.0},{"date":"2026-04-23","close":2310.0},{"date":"2026-04-24","close":2410.0},{"date":"2026-04-27","close":2485.0},{"date":"2026-04-28","close":2420.0},{"date":"2026-04-29","close":2365.0},{"date":"2026-04-30","close":2400.0},{"date":"2026-05-04","close":2290.0},{"date":"2026-05-06","close":2235.0},{"date":"2026-05-07","close":2190.0},{"date":"2026-05-08","close":2245.0},{"date":"2026-05-11","close":2150.0},{"date":"2026-05-12","close":2115.0},{"date":"2026-05-13","close":2085.0},{"date":"2026-05-14","close":2140.0},{"date":"2026-05-15","close":2080.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":2065.0},{"date":"2026-05-20","close":2070.0},{"date":"2026-05-21","close":2690.0},{"date":"2026-05-22","close":2300.0},{"date":"2026-05-26","close":2325.0},{"date":"2026-05-27","close":2225.0},{"date":"2026-05-28","close":2065.0},{"date":"2026-05-29","close":1823.0},{"date":"2026-06-01","close":1780.0},{"date":"2026-06-02","close":1740.0},{"date":"2026-06-04","close":1740.0},{"date":"2026-06-05","close":1721.0},{"date":"2026-06-08","close":1617.0},{"date":"2026-06-09","close":1663.0},{"date":"2026-06-10","close":1630.0},{"date":"2026-06-11","close":1688.0},{"date":"2026-06-12","close":1775.0},{"date":"2026-06-15","close":1825.0},{"date":"2026-06-16","close":1734.0},{"date":"2026-06-17","close":1785.0},{"date":"2026-06-18","close":2320.0},{"date":"2026-06-19","close":1850.0},{"date":"2026-06-22","close":1632.0},{"date":"2026-06-23","close":2020.0},{"date":"2026-06-24","close":2110.0},{"date":"2026-06-25","close":2740.0},{"date":"2026-06-26","close":2760.0},{"date":"2026-06-29","close":2410.0},{"date":"2026-06-30","close":2975.0},{"date":"2026-07-01","close":2720.0},{"date":"2026-07-02","close":3535.0},{"date":"2026-07-03","close":4595.0},{"date":"2026-07-06","close":4595.0},{"date":"2026-07-07","close":3965.0},{"date":"2026-07-08","close":3010.0},{"date":"2026-07-09","close":3910.0},{"date":"2026-07-10","close":3645.0},{"date":"2026-07-13","close":3065.0},{"date":"2026-07-14","close":2970.0},{"date":"2026-07-15","close":3090.0},{"date":"2026-07-16","close":3205.0},{"date":"2026-07-20","close":2685.0},{"date":"2026-07-21","close":3240.0},{"date":"2026-07-22","close":2900.0},{"date":"2026-07-23","close":2845.0},{"date":"2026-07-24","close":2580.0},{"date":"2026-07-27","close":2520.0},{"date":"2026-07-28","close":2355.0},{"date":"2026-07-29","close":2180.0},{"date":"2026-07-30","close":2130.0},{"date":"2026-07-31","close":2210.0},{"date":"2026-08-03","close":2305.0},{"date":"2026-08-04","close":2325.0},{"date":"2026-08-05","close":2420.0},{"date":"2026-08-06","close":2410.0},{"date":"2026-08-07","close":2335.0},{"date":"2026-08-10","close":2385.0},{"date":"2026-08-11","close":2450.0},{"date":"2026-08-12","close":2365.0},{"date":"2026-08-13","close":2290.0},{"date":"2026-08-14","close":2250.0},{"date":"2026-08-18","close":1981.0},{"date":"2026-08-19","close":1865.0},{"date":"2026-08-20","close":2080.0},{"date":"2026-08-21","close":1937.0},{"date":"2026-08-24","close":1990.0},{"date":"2026-08-25","close":1922.0},{"date":"2026-08-26","close":1863.0},{"date":"2026-08-27","close":1921.0},{"date":"2026-08-28","close":2190.0},{"date":"2026-08-31","close":2195.0},{"date":"2026-09-01","close":2320.0},{"date":"2026-09-02","close":2220.0},{"date":"2026-09-03","close":2060.0},{"date":"2026-09-04","close":2125.0},{"date":"2026-09-07","close":2170.0},{"date":"2026-09-08","close":2300.0},{"date":"2026-09-09","close":2160.0},{"date":"2026-09-10","close":2095.0},{"date":"2026-09-11","close":2720.0},{"date":"2026-09-14","close":2420.0},{"date":"2026-09-15","close":2345.0},{"date":"2026-09-16","close":2255.0},{"date":"2026-09-17","close":2260.0},{"date":"2026-09-18","close":2270.0},{"date":"2026-09-21","close":2210.0},{"date":"2026-09-22","close":2250.0},{"date":"2026-09-23","close":2395.0},{"date":"2026-09-28","close":2300.0},{"date":"2026-09-29","close":2170.0},{"date":"2026-09-30","close":2185.0},{"date":"2026-10-01","close":2125.0},{"date":"2026-10-02","close":2220.0},{"date":"2026-10-06","close":2220.0},{"date":"2026-10-07","close":2390.0},{"date":"2026-10-08","close":2380.0},{"date":"2026-10-12","close":2145.0},{"date":"2026-10-13","close":2130.0},{"date":"2026-10-14","close":2105.0},{"date":"2026-10-15","close":1975.0},{"date":"2026-10-16","close":2075.0},{"date":"2026-10-19","close":2085.0},{"date":"2026-10-20","close":1991.0},{"date":"2026-10-21","close":1991.0},{"date":"2026-10-22","close":1925.0},{"date":"2026-10-23","close":1854.0}],"chart_data":[{"date":"2024-10-24","open":816,"high":1016,"low":816,"close":873,"volume":7012965,"rsi_14":16.19,"sma_20":1200.5,"sma_60":1474.55,"sma_120":1612.63},{"date":"2024-10-25","open":893,"high":906,"low":809,"close":837,"volume":1015678,"rsi_14":15.46,"sma_20":1174.3,"sma_60":1458.6,"sma_120":1606.03},{"date":"2024-10-28","open":850,"high":889,"low":793,"close":810,"volume":527121,"rsi_14":15.54,"sma_20":1147.45,"sma_60":1442.22,"sma_120":1599.42},{"date":"2024-10-29","open":816,"high":836,"low":793,"close":797,"volume":431831,"rsi_14":15.48,"sma_20":1119.3,"sma_60":1425.28,"sma_120":1592.59},{"date":"2024-10-30","open":799,"high":817,"low":749,"close":780,"volume":288849,"rsi_14":16.03,"sma_20":1089.6,"sma_60":1407.92,"sma_120":1585.49},{"date":"2024-10-31","open":779,"high":786,"low":726,"close":757,"volume":410621,"rsi_14":13.14,"sma_20":1059.6,"sma_60":1389.07,"sma_120":1578.03},{"date":"2024-11-01","open":756,"high":799,"low":733,"close":740,"volume":242948,"rsi_14":13.1,"sma_20":1029.45,"sma_60":1370.17,"sma_120":1570.44},{"date":"2024-11-04","open":746,"high":946,"low":733,"close":823,"volume":3328039,"rsi_14":20.69,"sma_20":1003.55,"sma_60":1351.98,"sma_120":1563.86},{"date":"2024-11-05","open":822,"high":983,"low":799,"close":837,"volume":3409617,"rsi_14":22.48,"sma_20":979.8,"sma_60":1334.95,"sma_120":1557.49},{"date":"2024-11-06","open":816,"high":837,"low":756,"close":763,"volume":966253,"rsi_14":20.64,"sma_20":952.95,"sma_60":1319.12,"sma_120":1550.53},{"date":"2024-11-07","open":766,"high":876,"low":743,"close":810,"volume":2024327,"rsi_14":25.11,"sma_20":930.5,"sma_60":1302.63,"sma_120":1543.87},{"date":"2024-11-08","open":806,"high":872,"low":786,"close":790,"volume":864355,"rsi_14":41.67,"sma_20":906.05,"sma_60":1286.03,"sma_120":1537.07},{"date":"2024-11-11","open":800,"high":816,"low":749,"close":763,"volume":270407,"rsi_14":46.91,"sma_20":881.0,"sma_60":1269.65,"sma_120":1530.03},{"date":"2024-11-12","open":760,"high":783,"low":729,"close":733,"volume":250062,"rsi_14":42.94,"sma_20":853.75,"sma_60":1252.98,"sma_120":1522.7},{"date":"2024-11-13","open":729,"high":756,"low":719,"close":723,"volume":140672,"rsi_14":32.79,"sma_20":826.85,"sma_60":1235.82,"sma_120":1514.8},{"date":"2024-11-14","open":723,"high":726,"low":682,"close":697,"volume":308874,"rsi_14":33.57,"sma_20":798.8,"sma_60":1218.82,"sma_120":1505.65},{"date":"2024-11-15","open":693,"high":716,"low":679,"close":710,"volume":183170,"rsi_14":37.84,"sma_20":772.05,"sma_60":1202.2,"sma_120":1495.82},{"date":"2024-11-18","open":726,"high":796,"low":696,"close":717,"volume":469335,"rsi_14":40.15,"sma_20":764.05,"sma_60":1185.7,"sma_120":1486.99},{"date":"2024-11-19","open":716,"high":837,"low":683,"close":690,"volume":2726245,"rsi_14":39.27,"sma_20":759.0,"sma_60":1168.23,"sma_120":1478.01},{"date":"2024-11-20","open":696,"high":730,"low":686,"close":690,"volume":383833,"rsi_14":41.6,"sma_20":753.45,"sma_60":1150.87,"sma_120":1468.4},{"date":"2024-11-21","open":697,"high":706,"low":679,"close":697,"volume":255886,"rsi_14":44.3,"sma_20":744.75,"sma_60":1133.6,"sma_120":1459.53},{"date":"2024-11-22","open":693,"high":716,"low":682,"close":697,"volume":132965,"rsi_14":28.81,"sma_20":737.85,"sma_60":1116.98,"sma_120":1449.28},{"date":"2024-11-25","open":696,"high":719,"low":690,"close":710,"volume":198159,"rsi_14":28.81,"sma_20":732.9,"sma_60":1100.92,"sma_120":1439.47},{"date":"2024-11-26","open":719,"high":782,"low":690,"close":700,"volume":479391,"rsi_14":36.64,"sma_20":728.15,"sma_60":1085.08,"sma_120":1428.47},{"date":"2024-11-27","open":699,"high":720,"low":686,"close":690,"volume":82913,"rsi_14":19.9,"sma_20":723.75,"sma_60":1069.95,"sma_120":1417.8},{"date":"2024-11-28","open":690,"high":706,"low":680,"close":687,"volume":150266,"rsi_14":21.67,"sma_20":720.3,"sma_60":1055.35,"sma_120":1408.38},{"date":"2024-11-29","open":693,"high":760,"low":666,"close":673,"volume":491504,"rsi_14":23.35,"sma_20":717.0,"sma_60":1041.25,"sma_120":1398.95},{"date":"2024-12-02","open":676,"high":683,"low":629,"close":647,"volume":245209,"rsi_14":23.93,"sma_20":708.3,"sma_60":1027.65,"sma_120":1389.83},{"date":"2024-12-03","open":647,"high":669,"low":636,"close":647,"volume":164224,"rsi_14":25.49,"sma_20":698.95,"sma_60":1014.27,"sma_120":1380.54},{"date":"2024-12-04","open":633,"high":649,"low":616,"close":630,"volume":122225,"rsi_14":27.27,"sma_20":692.4,"sma_60":1001.0,"sma_120":1371.67},{"date":"2024-12-05","open":626,"high":697,"low":619,"close":660,"volume":504721,"rsi_14":34.59,"sma_20":685.0,"sma_60":988.77,"sma_120":1362.84},{"date":"2024-12-06","open":656,"high":679,"low":647,"close":647,"volume":132473,"rsi_14":29.09,"sma_20":677.95,"sma_60":976.32,"sma_120":1354.05},{"date":"2024-12-09","open":650,"high":663,"low":606,"close":620,"volume":106309,"rsi_14":29.09,"sma_20":670.9,"sma_60":962.28,"sma_120":1345.2},{"date":"2024-12-10","open":589,"high":646,"low":586,"close":630,"volume":381245,"rsi_14":33.14,"sma_20":665.85,"sma_60":949.18,"sma_120":1335.83},{"date":"2024-12-11","open":639,"high":796,"low":639,"close":780,"volume":2214958,"rsi_14":62.97,"sma_20":668.65,"sma_60":938.8,"sma_120":1328.27},{"date":"2024-12-12","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":62.97,"sma_20":672.75,"sma_60":929.18,"sma_120":1320.83},{"date":"2024-12-13","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":61.39,"sma_20":676.2,"sma_60":919.23,"sma_120":1313.29},{"date":"2024-12-16","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":63.27,"sma_20":679.3,"sma_60":909.28,"sma_120":1305.56},{"date":"2024-12-17","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":65.49,"sma_20":683.7,"sma_60":899.38,"sma_120":1297.07},{"date":"2024-12-18","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":66.43,"sma_20":688.1,"sma_60":889.05,"sma_120":1288.11},{"date":"2024-12-19","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":69.66,"sma_20":692.2,"sma_60":879.15,"sma_120":1279.64},{"date":"2024-12-20","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":77.18,"sma_20":696.3,"sma_60":869.48,"sma_120":1270.88},{"date":"2024-12-23","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":77.18,"sma_20":699.75,"sma_60":860.03,"sma_120":1261.47},{"date":"2024-12-24","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":82.67,"sma_20":703.65,"sma_60":850.37,"sma_120":1251.86},{"date":"2024-12-26","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":80.1,"sma_20":708.05,"sma_60":840.47,"sma_120":1242.11},{"date":"2024-12-27","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":85.79,"sma_20":712.65,"sma_60":830.85,"sma_120":1233.09},{"date":"2024-12-30","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":100.0,"sma_20":717.9,"sma_60":821.45,"sma_120":1224.38},{"date":"2025-01-02","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":100.0,"sma_20":724.45,"sma_60":812.1,"sma_120":1215.31},{"date":"2025-01-03","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":100.0,"sma_20":731.0,"sma_60":803.25,"sma_120":1206.62},{"date":"2025-01-06","open":780,"high":780,"low":780,"close":780,"volume":0,"rsi_14":100.0,"sma_20":738.35,"sma_60":794.57,"sma_120":1197.64},{"date":"2025-01-07","open":767,"high":996,"low":668,"close":787,"volume":9544362,"rsi_14":100.0,"sma_20":745.25,"sma_60":786.92,"sma_120":1188.9},{"date":"2025-01-08","open":778,"high":780,"low":708,"close":720,"volume":1408716,"rsi_14":23.26,"sma_20":749.5,"sma_60":777.83,"sma_120":1179.56},{"date":"2025-01-09","open":711,"high":740,"low":666,"close":667,"volume":703774,"rsi_14":14.29,"sma_20":752.35,"sma_60":768.08,"sma_120":1169.82},{"date":"2025-01-10","open":682,"high":750,"low":672,"close":702,"volume":906739,"rsi_14":31.43,"sma_20":756.45,"sma_60":758.68,"sma_120":1160.53},{"date":"2025-01-13","open":686,"high":716,"low":676,"close":688,"volume":162179,"rsi_14":29.26,"sma_20":752.55,"sma_60":749.35,"sma_120":1151.28},{"date":"2025-01-14","open":688,"high":727,"low":684,"close":688,"volume":115144,"rsi_14":29.26,"sma_20":748.65,"sma_60":740.07,"sma_120":1142.13},{"date":"2025-01-15","open":700,"high":700,"low":673,"close":680,"volume":137205,"rsi_14":28.06,"sma_20":744.35,"sma_60":730.87,"sma_120":1132.95},{"date":"2025-01-16","open":680,"high":701,"low":663,"close":663,"volume":267075,"rsi_14":25.7,"sma_20":739.15,"sma_60":727.5,"sma_120":1124.27},{"date":"2025-01-17","open":666,"high":681,"low":652,"close":653,"volume":219003,"rsi_14":24.66,"sma_20":733.5,"sma_60":725.4,"sma_120":1115.24},{"date":"2025-01-20","open":676,"high":676,"low":619,"close":648,"volume":312848,"rsi_14":24.02,"sma_20":727.55,"sma_60":723.03,"sma_120":1106.6},{"date":"2025-01-21","open":650,"high":650,"low":621,"close":623,"volume":281477,"rsi_14":21.65,"sma_20":720.35,"sma_60":719.1,"sma_120":1096.83},{"date":"2025-01-22","open":651,"high":651,"low":616,"close":618,"volume":149379,"rsi_14":21.32,"sma_20":712.95,"sma_60":715.7,"sma_120":1087.15},{"date":"2025-01-23","open":617,"high":802,"low":617,"close":638,"volume":5858686,"rsi_14":26.98,"sma_20":706.55,"sma_60":713.07,"sma_120":1077.64},{"date":"2025-01-24","open":635,"high":653,"low":622,"close":622,"volume":392366,"rsi_14":25.51,"sma_20":699.35,"sma_60":710.38,"sma_120":1067.83},{"date":"2025-01-31","open":624,"high":635,"low":611,"close":621,"volume":215827,"rsi_14":19.93,"sma_20":692.05,"sma_60":707.95,"sma_120":1057.93},{"date":"2025-02-03","open":630,"high":649,"low":602,"close":609,"volume":155425,"rsi_14":24.89,"sma_20":684.2,"sma_60":705.72,"sma_120":1047.39},{"date":"2025-02-04","open":609,"high":636,"low":608,"close":632,"volume":304153,"rsi_14":41.05,"sma_20":677.5,"sma_60":704.13,"sma_120":1037.15},{"date":"2025-02-05","open":632,"high":644,"low":610,"close":632,"volume":178176,"rsi_14":27.74,"sma_20":670.8,"sma_60":701.18,"sma_120":1026.58},{"date":"2025-02-06","open":632,"high":641,"low":617,"close":618,"volume":114460,"rsi_14":27.56,"sma_20":663.4,"sma_60":697.78,"sma_120":1016.37},{"date":"2025-02-07","open":618,"high":636,"low":618,"close":634,"volume":217707,"rsi_14":34.3,"sma_20":656.8,"sma_60":695.85,"sma_120":1007.48},{"date":"2025-02-10","open":636,"high":636,"low":623,"close":633,"volume":123652,"rsi_14":35.54,"sma_20":649.1,"sma_60":693.12,"sma_120":997.88},{"date":"2025-02-11","open":632,"high":695,"low":632,"close":650,"volume":450389,"rsi_14":46.06,"sma_20":645.55,"sma_60":691.0,"sma_120":988.52},{"date":"2025-02-12","open":666,"high":666,"low":636,"close":638,"volume":118854,"rsi_14":45.24,"sma_20":644.1,"sma_60":689.12,"sma_120":979.38},{"date":"2025-02-13","open":699,"high":828,"low":686,"close":828,"volume":5105204,"rsi_14":75.64,"sma_20":650.45,"sma_60":690.92,"sma_120":971.95},{"date":"2025-02-14","open":875,"high":935,"low":700,"close":730,"volume":6690915,"rsi_14":62.68,"sma_20":652.55,"sma_60":691.25,"sma_120":963.53},{"date":"2025-02-17","open":732,"high":843,"low":732,"close":782,"volume":3072143,"rsi_14":67.23,"sma_20":657.2,"sma_60":692.87,"sma_120":955.84},{"date":"2025-02-18","open":788,"high":803,"low":753,"close":802,"volume":810234,"rsi_14":67.23,"sma_20":663.25,"sma_60":694.6,"sma_120":948.4},{"date":"2025-02-19","open":822,"high":831,"low":758,"close":798,"volume":633071,"rsi_14":69.13,"sma_20":670.05,"sma_60":696.17,"sma_120":940.93},{"date":"2025-02-20","open":827,"high":1037,"low":788,"close":1037,"volume":8700238,"rsi_14":79.89,"sma_20":689.2,"sma_60":702.13,"sma_120":935.18},{"date":"2025-02-21","open":993,"high":1327,"low":978,"close":1208,"volume":21415318,"rsi_14":84.95,"sma_20":717.25,"sma_60":710.97,"sma_120":930.92},{"date":"2025-02-24","open":1185,"high":1185,"low":1028,"close":1040,"volume":3065860,"rsi_14":70.36,"sma_20":738.15,"sma_60":716.9,"sma_120":925.25},{"date":"2025-02-25","open":1023,"high":1305,"low":1000,"close":1112,"volume":6133199,"rsi_14":72.35,"sma_20":762.85,"sma_60":724.03,"sma_120":920.51},{"date":"2025-02-26","open":1445,"high":1445,"low":1445,"close":1445,"volume":61212,"rsi_14":79.68,"sma_20":803.2,"sma_60":736.5,"sma_120":918.71},{"date":"2025-02-27","open":1878,"high":1878,"low":1878,"close":1878,"volume":229790,"rsi_14":84.36,"sma_20":866.0,"sma_60":756.33,"sma_120":920.71},{"date":"2025-02-28","open":2440,"high":2440,"low":2310,"close":2440,"volume":2187381,"rsi_14":88.14,"sma_20":957.0,"sma_60":785.7,"sma_120":927.83},{"date":"2025-03-04","open":2440,"high":2440,"low":2440,"close":2440,"volume":0,"rsi_14":88.06,"sma_20":1048.55,"sma_60":815.13,"sma_120":935.24},{"date":"2025-03-05","open":2790,"high":2890,"low":2120,"close":2120,"volume":4602832,"rsi_14":77.87,"sma_20":1122.95,"sma_60":839.45,"sma_120":940.35},{"date":"2025-03-06","open":1992,"high":2030,"low":1847,"close":1847,"volume":1045228,"rsi_14":68.57,"sma_20":1183.7,"sma_60":859.65,"sma_120":943.65},{"date":"2025-03-07","open":1681,"high":1918,"low":1666,"close":1685,"volume":697830,"rsi_14":67.01,"sma_20":1237.05,"sma_60":877.15,"sma_120":945.71},{"date":"2025-03-10","open":1685,"high":1802,"low":1600,"close":1701,"volume":311114,"rsi_14":66.59,"sma_20":1290.4,"sma_60":895.18,"sma_120":948.09},{"date":"2025-03-11","open":1760,"high":1761,"low":1613,"close":1700,"volume":208044,"rsi_14":66.33,"sma_20":1343.8,"sma_60":912.72,"sma_120":950.74},{"date":"2025-03-12","open":1700,"high":1773,"low":1602,"close":1610,"volume":191235,"rsi_14":64.3,"sma_20":1391.85,"sma_60":928.97,"sma_120":952.64},{"date":"2025-03-13","open":1657,"high":1660,"low":1557,"close":1589,"volume":181211,"rsi_14":60.54,"sma_20":1439.45,"sma_60":945.3,"sma_120":953.79},{"date":"2025-03-14","open":1560,"high":1632,"low":1510,"close":1521,"volume":291355,"rsi_14":56.21,"sma_20":1474.1,"sma_60":960.33,"sma_120":954.76},{"date":"2025-03-17","open":1525,"high":1977,"low":1480,"close":1977,"volume":3679637,"rsi_14":66.69,"sma_20":1536.45,"sma_60":980.52,"sma_120":959.66},{"date":"2025-03-18","open":1861,"high":1976,"low":1587,"close":1610,"volume":4228185,"rsi_14":58.03,"sma_20":1577.9,"sma_60":994.58,"sma_120":961.88},{"date":"2025-03-19","open":1769,"high":2035,"low":1650,"close":1679,"volume":9350544,"rsi_14":54.12,"sma_20":1621.8,"sma_60":1009.8,"sma_120":964.52},{"date":"2025-03-20","open":1440,"high":1620,"low":1432,"close":1465,"volume":3214018,"rsi_14":42.12,"sma_20":1655.15,"sma_60":1021.45,"sma_120":965.37},{"date":"2025-03-21","open":1464,"high":1479,"low":1331,"close":1425,"volume":784168,"rsi_14":25.8,"sma_20":1674.6,"sma_60":1032.43,"sma_120":965.91},{"date":"2025-03-24","open":1410,"high":1429,"low":1270,"close":1372,"volume":1131490,"rsi_14":25.16,"sma_20":1682.8,"sma_60":1042.53,"sma_120":965.79},{"date":"2025-03-25","open":1350,"high":1378,"low":1310,"close":1311,"volume":407567,"rsi_14":28.61,"sma_20":1696.35,"sma_60":1051.62,"sma_120":965.38},{"date":"2025-03-26","open":1311,"high":1420,"low":1300,"close":1305,"volume":464670,"rsi_14":33.31,"sma_20":1706.0,"sma_60":1060.6,"sma_120":965.04},{"date":"2025-03-27","open":1298,"high":1350,"low":1200,"close":1214,"volume":717260,"rsi_14":34.84,"sma_20":1694.45,"sma_60":1068.07,"sma_120":964.05},{"date":"2025-03-28","open":1222,"high":1295,"low":1120,"close":1165,"volume":774132,"rsi_14":33.1,"sma_20":1658.8,"sma_60":1074.72,"sma_120":962.54},{"date":"2025-03-31","open":1166,"high":1229,"low":1135,"close":1172,"volume":321979,"rsi_14":33.42,"sma_20":1595.4,"sma_60":1081.48,"sma_120":960.98},{"date":"2025-04-01","open":1172,"high":1229,"low":1145,"close":1218,"volume":367072,"rsi_14":37.34,"sma_20":1534.3,"sma_60":1089.02,"sma_120":959.93},{"date":"2025-04-02","open":1240,"high":1240,"low":1067,"close":1089,"volume":741708,"rsi_14":34.9,"sma_20":1482.75,"sma_60":1094.4,"sma_120":957.92},{"date":"2025-04-03","open":1081,"high":1095,"low":981,"close":1048,"volume":414858,"rsi_14":35.48,"sma_20":1442.8,"sma_60":1099.1,"sma_120":955.6},{"date":"2025-04-04","open":1035,"high":1075,"low":1006,"close":1020,"volume":336074,"rsi_14":10.16,"sma_20":1409.55,"sma_60":1103.33,"sma_120":953.29},{"date":"2025-04-07","open":1011,"high":1037,"low":968,"close":1021,"volume":310575,"rsi_14":14.73,"sma_20":1375.55,"sma_60":1107.58,"sma_120":951.08},{"date":"2025-04-08","open":1015,"high":1090,"low":1015,"close":1031,"volume":251844,"rsi_14":8.25,"sma_20":1342.1,"sma_60":1111.67,"sma_120":949.29},{"date":"2025-04-09","open":1122,"high":1123,"low":995,"close":1000,"volume":360396,"rsi_14":10.79,"sma_20":1311.6,"sma_60":1116.33,"sma_120":947.08},{"date":"2025-04-10","open":1040,"high":1075,"low":1010,"close":1050,"volume":232855,"rsi_14":18.91,"sma_20":1284.65,"sma_60":1122.73,"sma_120":945.41},{"date":"2025-04-11","open":1066,"high":1067,"low":960,"close":1001,"volume":545290,"rsi_14":19.03,"sma_20":1258.65,"sma_60":1127.73,"sma_120":943.21},{"date":"2025-04-14","open":1001,"high":1066,"low":997,"close":1003,"volume":347035,"rsi_14":21.48,"sma_20":1209.95,"sma_60":1132.98,"sma_120":941.17},{"date":"2025-04-15","open":1003,"high":1035,"low":978,"close":1035,"volume":280035,"rsi_14":26.15,"sma_20":1181.2,"sma_60":1138.77,"sma_120":939.42},{"date":"2025-04-16","open":1035,"high":1035,"low":992,"close":1008,"volume":221959,"rsi_14":29.48,"sma_20":1147.65,"sma_60":1144.23,"sma_120":937.55},{"date":"2025-04-17","open":1009,"high":1034,"low":978,"close":1018,"volume":166544,"rsi_14":34.13,"sma_20":1125.3,"sma_60":1150.17,"sma_120":938.83},{"date":"2025-04-18","open":1018,"high":1028,"low":984,"close":998,"volume":219465,"rsi_14":31.72,"sma_20":1103.95,"sma_60":1155.92,"sma_120":940.66},{"date":"2025-04-21","open":998,"high":1006,"low":966,"close":966,"volume":280130,"rsi_14":22.73,"sma_20":1083.65,"sma_60":1161.23,"sma_120":942.13},{"date":"2025-04-22","open":967,"high":1095,"low":967,"close":1027,"volume":785983,"rsi_14":42.13,"sma_20":1069.45,"sma_60":1167.98,"sma_120":943.54},{"date":"2025-04-23","open":1045,"high":1045,"low":994,"close":1009,"volume":238607,"rsi_14":44.74,"sma_20":1054.65,"sma_60":1174.5,"sma_120":945.1},{"date":"2025-04-24","open":1032,"high":1032,"low":991,"close":998,"volume":142805,"rsi_14":46.89,"sma_20":1043.85,"sma_60":1180.5,"sma_120":946.78},{"date":"2025-04-25","open":998,"high":1013,"low":993,"close":1005,"volume":78950,"rsi_14":47.78,"sma_20":1035.85,"sma_60":1186.88,"sma_120":948.63},{"date":"2025-04-28","open":1005,"high":1005,"low":974,"close":974,"volume":166362,"rsi_14":42.52,"sma_20":1025.95,"sma_60":1192.78,"sma_120":950.37},{"date":"2025-04-29","open":974,"high":994,"low":967,"close":975,"volume":110075,"rsi_14":46.44,"sma_20":1013.8,"sma_60":1198.88,"sma_120":952.3},{"date":"2025-04-30","open":975,"high":1009,"low":967,"close":994,"volume":192589,"rsi_14":41.25,"sma_20":1009.05,"sma_60":1204.92,"sma_120":954.52},{"date":"2025-05-02","open":994,"high":1005,"low":970,"close":970,"volume":122147,"rsi_14":44.75,"sma_20":1005.15,"sma_60":1210.55,"sma_120":955.87},{"date":"2025-05-07","open":970,"high":982,"low":926,"close":970,"volume":223311,"rsi_14":44.37,"sma_20":1002.65,"sma_60":1216.42,"sma_120":957.1},{"date":"2025-05-08","open":970,"high":971,"low":942,"close":950,"volume":120082,"rsi_14":34.88,"sma_20":999.1,"sma_60":1221.68,"sma_120":958.77},{"date":"2025-05-09","open":950,"high":964,"low":923,"close":938,"volume":114473,"rsi_14":36.84,"sma_20":994.45,"sma_60":1226.78,"sma_120":959.95},{"date":"2025-05-12","open":938,"high":960,"low":931,"close":944,"volume":125870,"rsi_14":35.88,"sma_20":991.65,"sma_60":1231.7,"sma_120":961.35},{"date":"2025-05-13","open":945,"high":953,"low":933,"close":949,"volume":67753,"rsi_14":40.08,"sma_20":986.6,"sma_60":1236.9,"sma_120":963.01},{"date":"2025-05-14","open":949,"high":957,"low":912,"close":924,"volume":135078,"rsi_14":41.25,"sma_20":982.75,"sma_60":1238.5,"sma_120":964.71},{"date":"2025-05-15","open":924,"high":947,"low":907,"close":910,"volume":163113,"rsi_14":19.69,"sma_20":978.1,"sma_60":1241.5,"sma_120":966.38},{"date":"2025-05-16","open":925,"high":1183,"low":922,"close":926,"volume":7355941,"rsi_14":28.27,"sma_20":972.65,"sma_60":1243.92,"sma_120":968.39},{"date":"2025-05-19","open":929,"high":939,"low":840,"close":856,"volume":847827,"rsi_14":21.6,"sma_20":965.05,"sma_60":1244.83,"sma_120":969.72},{"date":"2025-05-20","open":858,"high":908,"low":851,"close":898,"volume":289963,"rsi_14":31.23,"sma_20":959.05,"sma_60":1246.5,"sma_120":971.33},{"date":"2025-05-21","open":883,"high":914,"low":870,"close":902,"volume":154833,"rsi_14":36.05,"sma_20":954.25,"sma_60":1244.27,"sma_120":973.2},{"date":"2025-05-22","open":903,"high":914,"low":870,"close":901,"volume":150568,"rsi_14":35.66,"sma_20":951.0,"sma_60":1239.15,"sma_120":975.06},{"date":"2025-05-23","open":901,"high":901,"low":882,"close":886,"volume":97401,"rsi_14":28.74,"sma_20":943.95,"sma_60":1236.58,"sma_120":976.74},{"date":"2025-05-26","open":887,"high":928,"low":887,"close":902,"volume":161473,"rsi_14":36.18,"sma_20":938.6,"sma_60":1233.08,"sma_120":978.56},{"date":"2025-05-27","open":902,"high":918,"low":872,"close":896,"volume":142955,"rsi_14":35.32,"sma_20":933.5,"sma_60":1223.93,"sma_120":980.22},{"date":"2025-05-28","open":896,"high":923,"low":886,"close":901,"volume":164461,"rsi_14":39.66,"sma_20":928.3,"sma_60":1207.65,"sma_120":981.99},{"date":"2025-05-29","open":903,"high":936,"low":902,"close":915,"volume":130476,"rsi_14":45.19,"sma_20":925.35,"sma_60":1182.23,"sma_120":983.97},{"date":"2025-05-30","open":950,"high":950,"low":910,"close":913,"volume":98148,"rsi_14":43.4,"sma_20":922.25,"sma_60":1156.78,"sma_120":985.96},{"date":"2025-06-02","open":913,"high":949,"low":908,"close":918,"volume":80848,"rsi_14":43.4,"sma_20":918.45,"sma_60":1136.75,"sma_120":988.1},{"date":"2025-06-04","open":927,"high":933,"low":909,"close":919,"volume":100425,"rsi_14":48.82,"sma_20":915.9,"sma_60":1121.28,"sma_120":990.47},{"date":"2025-06-05","open":928,"high":946,"low":919,"close":925,"volume":88521,"rsi_14":53.69,"sma_20":913.65,"sma_60":1108.62,"sma_120":992.88},{"date":"2025-06-09","open":929,"high":939,"low":913,"close":915,"volume":71213,"rsi_14":47.21,"sma_20":911.9,"sma_60":1095.52,"sma_120":995.35},{"date":"2025-06-10","open":924,"high":926,"low":906,"close":926,"volume":100884,"rsi_14":75.36,"sma_20":911.3,"sma_60":1082.62,"sma_120":997.67},{"date":"2025-06-11","open":930,"high":930,"low":906,"close":908,"volume":128024,"rsi_14":54.39,"sma_20":909.5,"sma_60":1070.92,"sma_120":999.94},{"date":"2025-06-12","open":905,"high":920,"low":901,"close":915,"volume":107850,"rsi_14":55.56,"sma_20":907.8,"sma_60":1059.68,"sma_120":1002.49},{"date":"2025-06-13","open":924,"high":934,"low":895,"close":897,"volume":224074,"rsi_14":48.51,"sma_20":906.45,"sma_60":1049.28,"sma_120":1004.81},{"date":"2025-06-16","open":900,"high":906,"low":877,"close":898,"volume":90630,"rsi_14":55.0,"sma_20":905.85,"sma_60":1031.3,"sma_120":1005.91},{"date":"2025-06-17","open":906,"high":910,"low":880,"close":892,"volume":89986,"rsi_14":45.45,"sma_20":904.15,"sma_60":1019.33,"sma_120":1006.96},{"date":"2025-06-18","open":892,"high":905,"low":877,"close":889,"volume":116988,"rsi_14":46.73,"sma_20":905.8,"sma_60":1006.17,"sma_120":1007.98},{"date":"2025-06-19","open":895,"high":897,"low":877,"close":890,"volume":93732,"rsi_14":44.66,"sma_20":905.4,"sma_60":996.58,"sma_120":1009.02},{"date":"2025-06-20","open":898,"high":902,"low":880,"close":897,"volume":53531,"rsi_14":40.62,"sma_20":905.15,"sma_60":987.78,"sma_120":1010.11},{"date":"2025-06-23","open":889,"high":889,"low":842,"close":868,"volume":103015,"rsi_14":31.71,"sma_20":903.5,"sma_60":979.38,"sma_120":1010.96},{"date":"2025-06-24","open":868,"high":893,"low":868,"close":887,"volume":65296,"rsi_14":38.69,"sma_20":903.55,"sma_60":972.32,"sma_120":1011.97},{"date":"2025-06-25","open":887,"high":895,"low":868,"close":873,"volume":73522,"rsi_14":34.67,"sma_20":902.1,"sma_60":965.12,"sma_120":1012.86},{"date":"2025-06-26","open":879,"high":879,"low":840,"close":862,"volume":152758,"rsi_14":29.68,"sma_20":900.4,"sma_60":959.25,"sma_120":1013.66},{"date":"2025-06-27","open":870,"high":878,"low":822,"close":845,"volume":159939,"rsi_14":28.4,"sma_20":897.6,"sma_60":953.92,"sma_120":1014.32},{"date":"2025-06-30","open":853,"high":864,"low":830,"close":847,"volume":84806,"rsi_14":24.18,"sma_20":894.2,"sma_60":948.5,"sma_120":1014.99},{"date":"2025-07-01","open":847,"high":853,"low":831,"close":831,"volume":103067,"rsi_14":24.5,"sma_20":890.1,"sma_60":942.05,"sma_120":1015.53},{"date":"2025-07-02","open":836,"high":852,"low":826,"close":831,"volume":73329,"rsi_14":20.83,"sma_20":885.75,"sma_60":937.75,"sma_120":1016.08},{"date":"2025-07-03","open":839,"high":875,"low":830,"close":866,"volume":171531,"rsi_14":40.37,"sma_20":883.1,"sma_60":934.72,"sma_120":1016.91},{"date":"2025-07-04","open":874,"high":874,"low":848,"close":864,"volume":70005,"rsi_14":39.51,"sma_20":880.05,"sma_60":932.12,"sma_120":1017.73},{"date":"2025-07-07","open":862,"high":870,"low":841,"close":842,"volume":63481,"rsi_14":35.96,"sma_20":876.4,"sma_60":929.13,"sma_120":1018.36},{"date":"2025-07-08","open":849,"high":852,"low":840,"close":841,"volume":41208,"rsi_14":36.36,"sma_20":872.15,"sma_60":925.97,"sma_120":1018.82},{"date":"2025-07-09","open":843,"high":874,"low":832,"close":835,"volume":60766,"rsi_14":34.81,"sma_20":868.5,"sma_60":923.22,"sma_120":1019.77},{"date":"2025-07-10","open":869,"high":869,"low":833,"close":854,"volume":55159,"rsi_14":38.86,"sma_20":865.45,"sma_60":919.95,"sma_120":1021.34},{"date":"2025-07-11","open":866,"high":866,"low":843,"close":852,"volume":46579,"rsi_14":45.18,"sma_20":863.2,"sma_60":917.47,"sma_120":1022.6},{"date":"2025-07-14","open":860,"high":860,"low":837,"close":843,"volume":66542,"rsi_14":35.9,"sma_20":860.45,"sma_60":914.8,"sma_120":1023.89},{"date":"2025-07-15","open":843,"high":853,"low":832,"close":844,"volume":81655,"rsi_14":39.86,"sma_20":858.05,"sma_60":911.62,"sma_120":1025.19},{"date":"2025-07-16","open":865,"high":865,"low":823,"close":840,"volume":62620,"rsi_14":41.91,"sma_20":855.6,"sma_60":908.82,"sma_120":1026.53},{"date":"2025-07-17","open":835,"high":844,"low":830,"close":840,"volume":33532,"rsi_14":47.9,"sma_20":853.1,"sma_60":905.85,"sma_120":1028.01},{"date":"2025-07-18","open":838,"high":846,"low":820,"close":840,"volume":62830,"rsi_14":47.01,"sma_20":850.25,"sma_60":903.22,"sma_120":1029.57},{"date":"2025-07-21","open":840,"high":859,"low":829,"close":841,"volume":100187,"rsi_14":54.9,"sma_20":848.9,"sma_60":901.13,"sma_120":1031.18},{"date":"2025-07-22","open":841,"high":849,"low":834,"close":841,"volume":44809,"rsi_14":54.9,"sma_20":846.6,"sma_60":898.03,"sma_120":1033.01},{"date":"2025-07-23","open":864,"high":888,"low":830,"close":834,"volume":164019,"rsi_14":28.38,"sma_20":844.65,"sma_60":895.12,"sma_120":1034.81},{"date":"2025-07-24","open":842,"high":925,"low":829,"close":885,"volume":324445,"rsi_14":58.54,"sma_20":845.8,"sma_60":893.23,"sma_120":1036.87},{"date":"2025-07-25","open":899,"high":949,"low":840,"close":848,"volume":547545,"rsi_14":52.17,"sma_20":845.95,"sma_60":890.62,"sma_120":1038.75},{"date":"2025-07-28","open":848,"high":870,"low":840,"close":841,"volume":86637,"rsi_14":50.0,"sma_20":845.65,"sma_60":888.4,"sma_120":1040.59},{"date":"2025-07-29","open":850,"high":850,"low":802,"close":820,"volume":106554,"rsi_14":45.28,"sma_20":845.1,"sma_60":885.82,"sma_120":1042.35},{"date":"2025-07-30","open":820,"high":824,"low":803,"close":803,"volume":74853,"rsi_14":33.76,"sma_20":843.7,"sma_60":882.63,"sma_120":1043.78},{"date":"2025-07-31","open":810,"high":810,"low":782,"close":785,"volume":118060,"rsi_14":30.64,"sma_20":839.65,"sma_60":879.55,"sma_120":1045.05},{"date":"2025-08-01","open":802,"high":802,"low":755,"close":769,"volume":133636,"rsi_14":29.44,"sma_20":834.9,"sma_60":876.2,"sma_120":1046.31},{"date":"2025-08-04","open":751,"high":876,"low":751,"close":791,"volume":304571,"rsi_14":36.82,"sma_20":832.35,"sma_60":873.55,"sma_120":1047.62},{"date":"2025-08-05","open":798,"high":815,"low":797,"close":804,"volume":71370,"rsi_14":41.43,"sma_20":830.5,"sma_60":871.32,"sma_120":1049.05},{"date":"2025-08-06","open":806,"high":823,"low":784,"close":800,"volume":57343,"rsi_14":40.65,"sma_20":828.75,"sma_60":868.92,"sma_120":1050.31},{"date":"2025-08-07","open":820,"high":820,"low":789,"close":790,"volume":44287,"rsi_14":38.84,"sma_20":825.55,"sma_60":866.27,"sma_120":1051.58},{"date":"2025-08-08","open":790,"high":791,"low":779,"close":780,"volume":32962,"rsi_14":36.91,"sma_20":821.95,"sma_60":863.87,"sma_120":1051.18},{"date":"2025-08-11","open":780,"high":809,"low":771,"close":778,"volume":104553,"rsi_14":36.6,"sma_20":818.7,"sma_60":861.67,"sma_120":1051.58},{"date":"2025-08-12","open":799,"high":807,"low":780,"close":787,"volume":91180,"rsi_14":40.08,"sma_20":815.85,"sma_60":859.35,"sma_120":1051.63},{"date":"2025-08-13","open":790,"high":795,"low":775,"close":784,"volume":44632,"rsi_14":23.28,"sma_20":813.05,"sma_60":858.15,"sma_120":1051.49},{"date":"2025-08-14","open":791,"high":809,"low":780,"close":789,"volume":50791,"rsi_14":31.21,"sma_20":810.5,"sma_60":856.33,"sma_120":1051.42},{"date":"2025-08-18","open":793,"high":797,"low":736,"close":760,"volume":86238,"rsi_14":27.37,"sma_20":806.5,"sma_60":853.97,"sma_120":1049.12},{"date":"2025-08-19","open":764,"high":764,"low":735,"close":738,"volume":42797,"rsi_14":27.22,"sma_20":801.35,"sma_60":851.25,"sma_120":1045.2},{"date":"2025-08-20","open":738,"high":738,"low":710,"close":719,"volume":47929,"rsi_14":26.92,"sma_20":795.25,"sma_60":848.47,"sma_120":1042.53},{"date":"2025-08-21","open":719,"high":779,"low":719,"close":737,"volume":44186,"rsi_14":36.81,"sma_20":790.4,"sma_60":845.72,"sma_120":1039.4},{"date":"2025-08-22","open":737,"high":771,"low":729,"close":742,"volume":22548,"rsi_14":42.11,"sma_20":783.25,"sma_60":843.15,"sma_120":1033.54},{"date":"2025-08-25","open":750,"high":750,"low":706,"close":731,"volume":145205,"rsi_14":31.25,"sma_20":777.4,"sma_60":840.32,"sma_120":1023.98},{"date":"2025-08-26","open":750,"high":750,"low":735,"close":736,"volume":40371,"rsi_14":27.63,"sma_20":772.15,"sma_60":837.33,"sma_120":1009.78},{"date":"2025-08-27","open":736,"high":748,"low":734,"close":738,"volume":44403,"rsi_14":29.33,"sma_20":768.05,"sma_60":834.42,"sma_120":995.6},{"date":"2025-08-28","open":749,"high":749,"low":706,"close":726,"volume":101732,"rsi_14":28.95,"sma_20":764.2,"sma_60":831.22,"sma_120":983.98},{"date":"2025-08-29","open":726,"high":745,"low":701,"close":717,"volume":130367,"rsi_14":29.14,"sma_20":760.8,"sma_60":827.85,"sma_120":974.57},{"date":"2025-09-01","open":724,"high":830,"low":701,"close":705,"volume":1138058,"rsi_14":27.33,"sma_20":757.6,"sma_60":824.18,"sma_120":966.4},{"date":"2025-09-02","open":705,"high":750,"low":705,"close":729,"volume":131619,"rsi_14":33.52,"sma_20":754.5,"sma_60":821.08,"sma_120":958.3},{"date":"2025-09-03","open":748,"high":748,"low":722,"close":731,"volume":84737,"rsi_14":34.86,"sma_20":750.85,"sma_60":817.83,"sma_120":950.23},{"date":"2025-09-04","open":725,"high":731,"low":708,"close":712,"volume":108757,"rsi_14":29.63,"sma_20":746.45,"sma_60":814.57,"sma_120":942.74},{"date":"2025-09-05","open":712,"high":723,"low":711,"close":723,"volume":39459,"rsi_14":39.18,"sma_20":743.1,"sma_60":811.37,"sma_120":935.52},{"date":"2025-09-08","open":721,"high":732,"low":707,"close":728,"volume":135434,"rsi_14":46.75,"sma_20":740.5,"sma_60":808.55,"sma_120":928.92},{"date":"2025-09-09","open":720,"high":725,"low":678,"close":718,"volume":99631,"rsi_14":49.66,"sma_20":737.5,"sma_60":805.55,"sma_120":918.42},{"date":"2025-09-10","open":711,"high":725,"low":681,"close":715,"volume":80306,"rsi_14":41.54,"sma_20":733.9,"sma_60":802.6,"sma_120":910.97},{"date":"2025-09-11","open":715,"high":727,"low":703,"close":713,"volume":45089,"rsi_14":38.58,"sma_20":730.35,"sma_60":799.67,"sma_120":902.92},{"date":"2025-09-12","open":715,"high":729,"low":701,"close":709,"volume":110481,"rsi_14":40.83,"sma_20":726.35,"sma_60":796.65,"sma_120":896.62},{"date":"2025-09-15","open":709,"high":738,"low":709,"close":710,"volume":65611,"rsi_14":38.79,"sma_20":723.85,"sma_60":793.53,"sma_120":890.66},{"date":"2025-09-16","open":710,"high":728,"low":703,"close":708,"volume":88992,"rsi_14":37.07,"sma_20":722.35,"sma_60":790.87,"sma_120":885.12},{"date":"2025-09-17","open":722,"high":722,"low":704,"close":707,"volume":44903,"rsi_14":40.95,"sma_20":721.75,"sma_60":787.87,"sma_120":880.09},{"date":"2025-09-18","open":701,"high":771,"low":701,"close":723,"volume":227748,"rsi_14":53.1,"sma_20":721.1,"sma_60":785.38,"sma_120":875.25},{"date":"2025-09-19","open":724,"high":759,"low":712,"close":724,"volume":163269,"rsi_14":59.41,"sma_20":720.2,"sma_60":783.08,"sma_120":871.17},{"date":"2025-09-22","open":717,"high":736,"low":710,"close":729,"volume":41463,"rsi_14":50.0,"sma_20":720.1,"sma_60":781.15,"sma_120":867.53},{"date":"2025-09-23","open":730,"high":748,"low":729,"close":742,"volume":50647,"rsi_14":55.91,"sma_20":720.4,"sma_60":779.4,"sma_120":863.95},{"date":"2025-09-24","open":742,"high":753,"low":731,"close":735,"volume":90619,"rsi_14":64.2,"sma_20":720.25,"sma_60":777.8,"sma_120":859.92},{"date":"2025-09-25","open":728,"high":730,"low":708,"close":711,"volume":63334,"rsi_14":43.62,"sma_20":719.5,"sma_60":775.8,"sma_120":856.77},{"date":"2025-09-26","open":704,"high":725,"low":704,"close":712,"volume":49784,"rsi_14":41.11,"sma_20":719.25,"sma_60":773.23,"sma_120":853.98},{"date":"2025-09-29","open":712,"high":726,"low":706,"close":710,"volume":72584,"rsi_14":45.12,"sma_20":719.5,"sma_60":770.67,"sma_120":851.39},{"date":"2025-09-30","open":711,"high":738,"low":710,"close":710,"volume":89775,"rsi_14":46.84,"sma_20":718.55,"sma_60":768.47,"sma_120":848.8},{"date":"2025-10-01","open":711,"high":765,"low":711,"close":728,"volume":134062,"rsi_14":57.89,"sma_20":718.4,"sma_60":766.58,"sma_120":846.27},{"date":"2025-10-02","open":725,"high":752,"low":725,"close":727,"volume":95334,"rsi_14":57.29,"sma_20":718.95,"sma_60":764.72,"sma_120":843.97},{"date":"2025-10-10","open":723,"high":768,"low":720,"close":736,"volume":91212,"rsi_14":62.04,"sma_20":719.6,"sma_60":762.75,"sma_120":841.35},{"date":"2025-10-13","open":736,"high":743,"low":729,"close":742,"volume":115968,"rsi_14":65.18,"sma_20":720.3,"sma_60":760.92,"sma_120":839.19},{"date":"2025-10-14","open":738,"high":746,"low":712,"close":716,"volume":98993,"rsi_14":53.28,"sma_20":720.2,"sma_60":758.8,"sma_120":836.8},{"date":"2025-10-15","open":716,"high":734,"low":715,"close":719,"volume":87261,"rsi_14":47.97,"sma_20":720.4,"sma_60":756.72,"sma_120":834.17},{"date":"2025-10-16","open":723,"high":739,"low":696,"close":707,"volume":148089,"rsi_14":43.7,"sma_20":720.1,"sma_60":754.5,"sma_120":831.66},{"date":"2025-10-17","open":707,"high":729,"low":699,"close":709,"volume":71471,"rsi_14":42.42,"sma_20":720.1,"sma_60":752.32,"sma_120":829.08},{"date":"2025-10-20","open":691,"high":705,"low":683,"close":688,"volume":105666,"rsi_14":30.71,"sma_20":719.0,"sma_60":749.78,"sma_120":826.5},{"date":"2025-10-21","open":688,"high":698,"low":682,"close":683,"volume":58613,"rsi_14":31.16,"sma_20":717.75,"sma_60":747.15,"sma_120":824.14},{"date":"2025-10-22","open":683,"high":690,"low":676,"close":683,"volume":62275,"rsi_14":37.72,"sma_20":716.55,"sma_60":744.52,"sma_120":821.27},{"date":"2025-10-23","open":718,"high":718,"low":650,"close":672,"volume":80971,"rsi_14":33.87,"sma_20":713.95,"sma_60":741.82,"sma_120":818.47},{"date":"2025-10-24","open":668,"high":686,"low":661,"close":683,"volume":101689,"rsi_14":39.85,"sma_20":711.9,"sma_60":738.45,"sma_120":815.84},{"date":"2025-10-27","open":682,"high":694,"low":672,"close":678,"volume":137756,"rsi_14":38.41,"sma_20":709.35,"sma_60":735.62,"sma_120":813.12},{"date":"2025-10-28","open":688,"high":688,"low":671,"close":675,"volume":90241,"rsi_14":28.46,"sma_20":706.0,"sma_60":732.85,"sma_120":810.62},{"date":"2025-10-29","open":675,"high":675,"low":656,"close":656,"volume":117585,"rsi_14":25.55,"sma_20":702.05,"sma_60":730.12,"sma_120":807.97},{"date":"2025-10-30","open":656,"high":721,"low":654,"close":657,"volume":231413,"rsi_14":18.4,"sma_20":699.35,"sma_60":727.68,"sma_120":805.16},{"date":"2025-10-31","open":657,"high":719,"low":657,"close":669,"volume":215392,"rsi_14":22.14,"sma_20":697.2,"sma_60":725.75,"sma_120":802.65},{"date":"2025-11-03","open":669,"high":685,"low":650,"close":651,"volume":161571,"rsi_14":23.58,"sma_20":694.25,"sma_60":723.78,"sma_120":799.99},{"date":"2025-11-04","open":657,"high":657,"low":630,"close":649,"volume":111128,"rsi_14":21.31,"sma_20":691.2,"sma_60":721.42,"sma_120":797.48},{"date":"2025-11-05","open":649,"high":655,"low":610,"close":635,"volume":116326,"rsi_14":20.97,"sma_20":686.55,"sma_60":718.6,"sma_120":794.96},{"date":"2025-11-06","open":635,"high":636,"low":620,"close":622,"volume":101545,"rsi_14":17.78,"sma_20":681.5,"sma_60":715.63,"sma_120":792.27},{"date":"2025-11-07","open":626,"high":724,"low":623,"close":648,"volume":988628,"rsi_14":35.71,"sma_20":677.1,"sma_60":713.27,"sma_120":789.77},{"date":"2025-11-10","open":648,"high":700,"low":648,"close":662,"volume":120016,"rsi_14":42.95,"sma_20":673.1,"sma_60":711.3,"sma_120":787.58},{"date":"2025-11-11","open":666,"high":682,"low":651,"close":662,"volume":100784,"rsi_14":42.95,"sma_20":670.4,"sma_60":709.37,"sma_120":785.52},{"date":"2025-11-12","open":662,"high":678,"low":655,"close":667,"volume":78994,"rsi_14":48.25,"sma_20":667.8,"sma_60":707.37,"sma_120":783.36},{"date":"2025-11-13","open":667,"high":677,"low":652,"close":655,"volume":68712,"rsi_14":40.28,"sma_20":665.2,"sma_60":705.22,"sma_120":781.68},{"date":"2025-11-14","open":655,"high":684,"low":645,"close":656,"volume":87779,"rsi_14":42.14,"sma_20":662.55,"sma_60":703.0,"sma_120":779.67},{"date":"2025-11-17","open":656,"high":656,"low":617,"close":619,"volume":162846,"rsi_14":33.91,"sma_20":659.1,"sma_60":700.65,"sma_120":777.31},{"date":"2025-11-18","open":619,"high":636,"low":590,"close":605,"volume":138608,"rsi_14":34.91,"sma_20":655.2,"sma_60":698.43,"sma_120":774.84},{"date":"2025-11-19","open":605,"high":645,"low":599,"close":645,"volume":150498,"rsi_14":47.12,"sma_20":653.3,"sma_60":697.2,"sma_120":772.83},{"date":"2025-11-20","open":645,"high":645,"low":611,"close":621,"volume":85306,"rsi_14":39.09,"sma_20":650.75,"sma_60":695.27,"sma_120":770.49},{"date":"2025-11-21","open":621,"high":621,"low":605,"close":618,"volume":76154,"rsi_14":41.95,"sma_20":647.5,"sma_60":693.2,"sma_120":768.17},{"date":"2025-11-24","open":612,"high":614,"low":596,"close":598,"volume":76205,"rsi_14":38.57,"sma_20":643.5,"sma_60":690.98,"sma_120":765.65},{"date":"2025-11-25","open":600,"high":616,"low":574,"close":585,"volume":138762,"rsi_14":38.74,"sma_20":639.0,"sma_60":688.47,"sma_120":762.9},{"date":"2025-11-26","open":590,"high":619,"low":585,"close":589,"volume":93130,"rsi_14":42.25,"sma_20":635.65,"sma_60":685.98,"sma_120":760.2},{"date":"2025-11-27","open":591,"high":622,"low":589,"close":595,"volume":59596,"rsi_14":36.27,"sma_20":632.55,"sma_60":683.8,"sma_120":757.51},{"date":"2025-11-28","open":595,"high":602,"low":595,"close":600,"volume":54433,"rsi_14":33.15,"sma_20":629.1,"sma_60":681.85,"sma_120":754.85},{"date":"2025-12-01","open":599,"high":599,"low":578,"close":599,"volume":81703,"rsi_14":32.97,"sma_20":626.5,"sma_60":680.08,"sma_120":752.13},{"date":"2025-12-02","open":594,"high":596,"low":581,"close":593,"volume":83334,"rsi_14":30.11,"sma_20":623.7,"sma_60":677.82,"sma_120":749.45},{"date":"2025-12-03","open":593,"high":598,"low":585,"close":590,"volume":72792,"rsi_14":31.64,"sma_20":621.45,"sma_60":675.47,"sma_120":746.65},{"date":"2025-12-04","open":590,"high":590,"low":571,"close":590,"volume":91518,"rsi_14":31.25,"sma_20":619.85,"sma_60":673.43,"sma_120":744.0},{"date":"2025-12-05","open":590,"high":599,"low":583,"close":599,"volume":76487,"rsi_14":43.24,"sma_20":617.4,"sma_60":671.37,"sma_120":741.37},{"date":"2025-12-08","open":599,"high":602,"low":587,"close":599,"volume":90615,"rsi_14":47.76,"sma_20":614.25,"sma_60":669.22,"sma_120":738.88},{"date":"2025-12-09","open":604,"high":604,"low":592,"close":596,"volume":39580,"rsi_14":24.74,"sma_20":610.95,"sma_60":667.18,"sma_120":736.37},{"date":"2025-12-10","open":597,"high":597,"low":580,"close":583,"volume":113397,"rsi_14":27.91,"sma_20":606.75,"sma_60":664.98,"sma_120":733.79},{"date":"2025-12-11","open":583,"high":600,"low":583,"close":587,"volume":55367,"rsi_14":32.18,"sma_20":603.35,"sma_60":662.88,"sma_120":731.27},{"date":"2025-12-12","open":584,"high":588,"low":570,"close":575,"volume":71443,"rsi_14":35.44,"sma_20":599.3,"sma_60":660.65,"sma_120":728.65},{"date":"2025-12-15","open":575,"high":626,"low":575,"close":587,"volume":111081,"rsi_14":51.28,"sma_20":597.7,"sma_60":658.6,"sma_120":726.07},{"date":"2025-12-16","open":587,"high":587,"low":575,"close":578,"volume":68509,"rsi_14":43.37,"sma_20":596.35,"sma_60":656.43,"sma_120":723.65},{"date":"2025-12-17","open":578,"high":578,"low":566,"close":566,"volume":117623,"rsi_14":33.71,"sma_20":592.4,"sma_60":654.08,"sma_120":720.98},{"date":"2025-12-18","open":566,"high":569,"low":531,"close":555,"volume":65845,"rsi_14":26.32,"sma_20":589.1,"sma_60":651.27,"sma_120":718.33},{"date":"2025-12-19","open":550,"high":565,"low":548,"close":562,"volume":111970,"rsi_14":31.68,"sma_20":586.3,"sma_60":648.57,"sma_120":715.83},{"date":"2025-12-22","open":562,"high":581,"low":562,"close":574,"volume":64883,"rsi_14":41.12,"sma_20":585.1,"sma_60":645.98,"sma_120":713.57},{"date":"2025-12-23","open":574,"high":579,"low":550,"close":552,"volume":97885,"rsi_14":34.92,"sma_20":583.45,"sma_60":642.82,"sma_120":711.11},{"date":"2025-12-24","open":552,"high":584,"low":548,"close":564,"volume":157720,"rsi_14":40.58,"sma_20":582.2,"sma_60":639.97,"sma_120":708.88},{"date":"2025-12-26","open":565,"high":576,"low":559,"close":564,"volume":63537,"rsi_14":36.43,"sma_20":580.65,"sma_60":637.52,"sma_120":706.66},{"date":"2025-12-29","open":564,"high":564,"low":542,"close":542,"volume":155898,"rsi_14":31.13,"sma_20":577.75,"sma_60":634.68,"sma_120":703.96},{"date":"2025-12-30","open":542,"high":549,"low":542,"close":548,"volume":96227,"rsi_14":34.42,"sma_20":575.2,"sma_60":631.98,"sma_120":701.33},{"date":"2026-01-02","open":546,"high":551,"low":517,"close":545,"volume":80719,"rsi_14":36.81,"sma_20":572.8,"sma_60":629.23,"sma_120":698.85},{"date":"2026-01-05","open":545,"high":549,"low":521,"close":542,"volume":122229,"rsi_14":34.27,"sma_20":570.4,"sma_60":626.13,"sma_120":696.36},{"date":"2026-01-06","open":541,"high":545,"low":530,"close":536,"volume":71391,"rsi_14":35.77,"sma_20":567.7,"sma_60":623.02,"sma_120":693.87},{"date":"2026-01-07","open":536,"high":537,"low":483,"close":485,"volume":227343,"rsi_14":21.02,"sma_20":562.0,"sma_60":618.83,"sma_120":690.79},{"date":"2026-01-08","open":485,"high":485,"low":376,"close":419,"volume":991825,"rsi_14":15.88,"sma_20":553.0,"sma_60":613.45,"sma_120":687.18},{"date":"2026-01-09","open":422,"high":544,"low":421,"close":544,"volume":2458619,"rsi_14":46.82,"sma_20":550.4,"sma_60":610.58,"sma_120":684.69},{"date":"2026-01-12","open":575,"high":632,"low":489,"close":512,"volume":2358993,"rsi_14":44.14,"sma_20":546.85,"sma_60":607.13,"sma_120":681.92},{"date":"2026-01-13","open":515,"high":555,"low":493,"close":532,"volume":921117,"rsi_14":46.05,"sma_20":544.1,"sma_60":604.22,"sma_120":679.36},{"date":"2026-01-14","open":523,"high":523,"low":485,"close":489,"volume":375126,"rsi_14":39.66,"sma_20":539.8,"sma_60":600.55,"sma_120":676.43},{"date":"2026-01-15","open":565,"high":635,"low":551,"close":635,"volume":3601218,"rsi_14":57.76,"sma_20":542.2,"sma_60":599.67,"sma_120":674.73},{"date":"2026-01-16","open":639,"high":702,"low":565,"close":570,"volume":3782817,"rsi_14":50.51,"sma_20":541.8,"sma_60":597.78,"sma_120":672.47},{"date":"2026-01-19","open":576,"high":622,"low":562,"close":585,"volume":550828,"rsi_14":53.7,"sma_20":543.5,"sma_60":594.45,"sma_120":670.33},{"date":"2026-01-20","open":585,"high":594,"low":560,"close":579,"volume":251489,"rsi_14":52.67,"sma_20":544.35,"sma_60":592.72,"sma_120":668.21},{"date":"2026-01-21","open":579,"high":584,"low":545,"close":575,"volume":341923,"rsi_14":52.58,"sma_20":544.4,"sma_60":591.0,"sma_120":665.62},{"date":"2026-01-22","open":621,"high":747,"low":592,"close":747,"volume":2523126,"rsi_14":63.65,"sma_20":554.15,"sma_60":592.2,"sma_120":664.78},{"date":"2026-01-23","open":971,"high":971,"low":893,"close":971,"volume":3183027,"rsi_14":72.45,"sma_20":574.5,"sma_60":597.45,"sma_120":665.87},{"date":"2026-01-26","open":1262,"high":1262,"low":1262,"close":1262,"volume":390366,"rsi_14":82.13,"sma_20":609.4,"sma_60":607.53,"sma_120":669.55},{"date":"2026-01-27","open":1640,"high":1640,"low":1640,"close":1640,"volume":2433108,"rsi_14":90.14,"sma_20":664.3,"sma_60":623.72,"sma_120":676.52},{"date":"2026-01-28","open":2130,"high":2130,"low":2130,"close":2130,"volume":601154,"rsi_14":92.05,"sma_20":743.4,"sma_60":648.37,"sma_120":687.73},{"date":"2026-01-29","open":2130,"high":2130,"low":2130,"close":2130,"volume":0,"rsi_14":93.64,"sma_20":822.65,"sma_60":673.05,"sma_120":699.08},{"date":"2026-01-30","open":2765,"high":2765,"low":2765,"close":2765,"volume":866011,"rsi_14":95.22,"sma_20":933.8,"sma_60":708.55,"sma_120":715.52},{"date":"2026-02-02","open":3590,"high":3590,"low":3590,"close":3590,"volume":1137551,"rsi_14":97.69,"sma_20":1086.5,"sma_60":758.02,"sma_120":738.74},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":3590,"volume":0,"rsi_14":97.58,"sma_20":1241.75,"sma_60":807.05,"sma_120":761.99},{"date":"2026-02-04","open":4665,"high":4665,"low":4665,"close":4665,"volume":710974,"rsi_14":99.76,"sma_20":1454.05,"sma_60":875.3,"sma_120":794.28},{"date":"2026-02-05","open":6060,"high":6060,"low":6060,"close":6060,"volume":461863,"rsi_14":99.82,"sma_20":1729.85,"sma_60":965.27,"sma_120":838.28},{"date":"2026-02-06","open":7870,"high":7870,"low":4250,"close":5000,"volume":34072062,"rsi_14":83.68,"sma_20":1954.25,"sma_60":1037.57,"sma_120":873.47},{"date":"2026-02-09","open":4900,"high":6300,"low":4510,"close":6300,"volume":16778002,"rsi_14":86.44,"sma_20":2242.65,"sma_60":1131.45,"sma_120":919.41},{"date":"2026-02-10","open":7400,"high":8150,"low":5900,"close":6850,"volume":37143962,"rsi_14":87.37,"sma_20":2560.7,"sma_60":1234.7,"sma_120":969.96},{"date":"2026-02-11","open":6040,"high":6500,"low":5310,"close":5310,"volume":12610420,"rsi_14":73.37,"sma_20":2794.45,"sma_60":1312.27,"sma_120":1007.63},{"date":"2026-02-12","open":5220,"high":5380,"low":4060,"close":4180,"volume":15785962,"rsi_14":65.04,"sma_20":2974.95,"sma_60":1371.62,"sma_120":1036.13},{"date":"2026-02-13","open":4000,"high":5430,"low":3415,"close":5430,"volume":27864151,"rsi_14":67.92,"sma_20":3217.95,"sma_60":1452.03,"sma_120":1075.23},{"date":"2026-02-19","open":5610,"high":6130,"low":4910,"close":5000,"volume":28962636,"rsi_14":64.38,"sma_20":3438.7,"sma_60":1524.62,"sma_120":1110.91},{"date":"2026-02-20","open":4890,"high":5210,"low":4625,"close":4625,"volume":12166064,"rsi_14":60.79,"sma_20":3641.0,"sma_60":1591.35,"sma_120":1143.31},{"date":"2026-02-23","open":4590,"high":4980,"low":4485,"close":4660,"volume":6381259,"rsi_14":60.91,"sma_20":3845.25,"sma_60":1658.72,"sma_120":1175.96},{"date":"2026-02-24","open":4535,"high":4740,"low":4225,"close":4230,"volume":5354502,"rsi_14":56.43,"sma_20":4019.4,"sma_60":1719.25,"sma_120":1205.12},{"date":"2026-02-25","open":4315,"high":5390,"low":4180,"close":4865,"volume":15801395,"rsi_14":55.69,"sma_20":4214.1,"sma_60":1790.58,"sma_120":1239.53},{"date":"2026-02-26","open":4655,"high":5230,"low":4550,"close":4555,"volume":8491227,"rsi_14":54.19,"sma_20":4378.75,"sma_60":1856.27,"sma_120":1270.03},{"date":"2026-02-27","open":4315,"high":4665,"low":3930,"close":3950,"volume":4343606,"rsi_14":46.76,"sma_20":4494.25,"sma_60":1912.6,"sma_120":1298.2},{"date":"2026-03-03","open":3600,"high":3895,"low":3165,"close":3175,"volume":4016261,"rsi_14":36.16,"sma_20":4546.5,"sma_60":1955.52,"sma_120":1318.68},{"date":"2026-03-04","open":2905,"high":3920,"low":2650,"close":3080,"volume":13279751,"rsi_14":39.85,"sma_20":4594.0,"sma_60":1996.87,"sma_120":1338.47},{"date":"2026-03-05","open":3125,"high":3545,"low":3120,"close":3145,"volume":3972298,"rsi_14":30.82,"sma_20":4613.0,"sma_60":2039.4,"sma_120":1358.61},{"date":"2026-03-06","open":3145,"high":3405,"low":2880,"close":2985,"volume":2455941,"rsi_14":25.34,"sma_20":4582.75,"sma_60":2079.32,"sma_120":1377.39},{"date":"2026-03-09","open":2835,"high":3390,"low":2705,"close":3015,"volume":3436065,"rsi_14":31.86,"sma_20":4554.0,"sma_60":2119.73,"sma_120":1396.58},{"date":"2026-03-10","open":3165,"high":3915,"low":3025,"close":3915,"volume":7683850,"rsi_14":47.83,"sma_20":4516.5,"sma_60":2175.0,"sma_120":1423.18},{"date":"2026-03-11","open":4215,"high":4945,"low":4150,"close":4180,"volume":15876945,"rsi_14":37.77,"sma_20":4422.5,"sma_60":2234.68,"sma_120":1451.95},{"date":"2026-03-12","open":4090,"high":4760,"low":3830,"close":4225,"volume":6703780,"rsi_14":41.8,"sma_20":4383.75,"sma_60":2295.17,"sma_120":1481.17},{"date":"2026-03-13","open":4005,"high":4545,"low":3960,"close":4220,"volume":4067417,"rsi_14":45.35,"sma_20":4279.75,"sma_60":2355.78,"sma_120":1510.38},{"date":"2026-03-16","open":4285,"high":4480,"low":3995,"close":4060,"volume":3270293,"rsi_14":43.3,"sma_20":4140.25,"sma_60":2413.58,"sma_120":1537.12},{"date":"2026-03-17","open":4460,"high":5270,"low":4225,"close":4745,"volume":18961821,"rsi_14":55.44,"sma_20":4112.0,"sma_60":2483.17,"sma_120":1571.91},{"date":"2026-03-18","open":4745,"high":5080,"low":4190,"close":4255,"volume":6113369,"rsi_14":43.36,"sma_20":4115.75,"sma_60":2544.3,"sma_120":1601.45},{"date":"2026-03-19","open":4080,"high":4460,"low":3955,"close":3985,"volume":2759435,"rsi_14":43.74,"sma_20":4043.5,"sma_60":2601.08,"sma_120":1628.76},{"date":"2026-03-20","open":4050,"high":4230,"low":3780,"close":3990,"volume":3647422,"rsi_14":50.51,"sma_20":3993.0,"sma_60":2658.15,"sma_120":1656.12},{"date":"2026-03-23","open":3805,"high":4155,"low":3805,"close":3845,"volume":1694646,"rsi_14":60.09,"sma_20":3954.0,"sma_60":2712.98,"sma_120":1682.12},{"date":"2026-03-24","open":4205,"high":4625,"low":4055,"close":4095,"volume":4235387,"rsi_14":64.6,"sma_20":3925.75,"sma_60":2771.87,"sma_120":1710.22},{"date":"2026-03-25","open":4060,"high":4105,"low":3810,"close":3850,"volume":1481593,"rsi_14":59.64,"sma_20":3906.75,"sma_60":2826.47,"sma_120":1736.22},{"date":"2026-03-26","open":3860,"high":3930,"low":3505,"close":3505,"volume":1588992,"rsi_14":56.77,"sma_20":3838.75,"sma_60":2875.68,"sma_120":1759.25},{"date":"2026-03-27","open":3360,"high":3575,"low":3260,"close":3365,"volume":1221049,"rsi_14":54.43,"sma_20":3779.25,"sma_60":2922.37,"sma_120":1781.17},{"date":"2026-03-30","open":3100,"high":3200,"low":3030,"close":3160,"volume":1241599,"rsi_14":38.4,"sma_20":3739.75,"sma_60":2965.63,"sma_120":1801.58},{"date":"2026-03-31","open":3285,"high":3740,"low":2970,"close":3095,"volume":3312774,"rsi_14":32.24,"sma_20":3735.75,"sma_60":3008.18,"sma_120":1821.43},{"date":"2026-04-01","open":3175,"high":3275,"low":3060,"close":3160,"volume":1132572,"rsi_14":32.68,"sma_20":3739.75,"sma_60":3051.72,"sma_120":1841.85},{"date":"2026-04-02","open":3165,"high":3230,"low":2900,"close":2950,"volume":1051168,"rsi_14":30.64,"sma_20":3730.0,"sma_60":3091.8,"sma_120":1860.52},{"date":"2026-04-03","open":2975,"high":3050,"low":2900,"close":2920,"volume":698987,"rsi_14":31.9,"sma_20":3726.75,"sma_60":3131.43,"sma_120":1878.78},{"date":"2026-04-06","open":2920,"high":2955,"low":2785,"close":2805,"volume":750396,"rsi_14":12.4,"sma_20":3716.25,"sma_60":3169.25,"sma_120":1896.13},{"date":"2026-04-07","open":2840,"high":2980,"low":2665,"close":2720,"volume":731015,"rsi_14":14.71,"sma_20":3656.5,"sma_60":3206.5,"sma_120":1912.67},{"date":"2026-04-08","open":2720,"high":2835,"low":2615,"close":2630,"volume":898077,"rsi_14":16.04,"sma_20":3579.0,"sma_60":3243.35,"sma_120":1928.4},{"date":"2026-04-09","open":2600,"high":3185,"low":2425,"close":2585,"volume":6392382,"rsi_14":15.48,"sma_20":3497.0,"sma_60":3277.37,"sma_120":1943.97},{"date":"2026-04-10","open":2570,"high":2650,"low":2450,"close":2500,"volume":1214293,"rsi_14":15.95,"sma_20":3411.0,"sma_60":3310.5,"sma_120":1958.82},{"date":"2026-04-13","open":2480,"high":2825,"low":2440,"close":2585,"volume":1422953,"rsi_14":8.29,"sma_20":3337.25,"sma_60":3344.72,"sma_120":1974.47},{"date":"2026-04-14","open":2625,"high":2780,"low":2525,"close":2565,"volume":967320,"rsi_14":9.46,"sma_20":3228.25,"sma_60":3379.32,"sma_120":1989.93},{"date":"2026-04-15","open":2580,"high":2595,"low":2440,"close":2490,"volume":766806,"rsi_14":11.41,"sma_20":3140.0,"sma_60":3410.23,"sma_120":2004.95},{"date":"2026-04-16","open":2480,"high":2625,"low":2440,"close":2460,"volume":1023494,"rsi_14":12.45,"sma_20":3063.75,"sma_60":3441.73,"sma_120":2019.76},{"date":"2026-04-17","open":2455,"high":2555,"low":2330,"close":2490,"volume":1350166,"rsi_14":17.48,"sma_20":2988.75,"sma_60":3473.48,"sma_120":2034.82},{"date":"2026-04-20","open":2450,"high":2470,"low":2360,"close":2400,"volume":704277,"rsi_14":17.06,"sma_20":2916.5,"sma_60":3503.83,"sma_120":2049.22},{"date":"2026-04-21","open":2400,"high":2455,"low":2325,"close":2385,"volume":856765,"rsi_14":11.44,"sma_20":2831.0,"sma_60":3534.0,"sma_120":2063.4},{"date":"2026-04-22","open":2350,"high":2445,"low":2300,"close":2350,"volume":595264,"rsi_14":13.86,"sma_20":2756.0,"sma_60":3560.72,"sma_120":2077.33},{"date":"2026-04-23","open":2385,"high":2665,"low":2285,"close":2310,"volume":2175629,"rsi_14":13.69,"sma_20":2696.25,"sma_60":3583.03,"sma_120":2090.96},{"date":"2026-04-24","open":2270,"high":2470,"low":2265,"close":2410,"volume":882722,"rsi_14":26.06,"sma_20":2648.5,"sma_60":3602.17,"sma_120":2105.57},{"date":"2026-04-27","open":2370,"high":2670,"low":2355,"close":2485,"volume":1334759,"rsi_14":35.58,"sma_20":2614.75,"sma_60":3616.25,"sma_120":2120.81},{"date":"2026-04-28","open":2450,"high":2560,"low":2395,"close":2420,"volume":657610,"rsi_14":36.71,"sma_20":2581.0,"sma_60":3621.08,"sma_120":2135.4},{"date":"2026-04-29","open":2400,"high":2445,"low":2340,"close":2365,"volume":515656,"rsi_14":36.25,"sma_20":2541.25,"sma_60":3625.0,"sma_120":2149.03},{"date":"2026-04-30","open":2370,"high":2445,"low":2320,"close":2400,"volume":578910,"rsi_14":37.21,"sma_20":2469.75,"sma_60":2853.75,"sma_120":3394.46},{"date":"2026-05-04","open":2400,"high":2450,"low":2270,"close":2290,"volume":706349,"rsi_14":30.97,"sma_20":2482.25,"sma_60":3597.25,"sma_120":2178.07},{"date":"2026-05-06","open":2345,"high":2345,"low":2205,"close":2235,"volume":484550,"rsi_14":29.63,"sma_20":2453.75,"sma_60":3574.67,"sma_120":2191.51},{"date":"2026-05-07","open":2210,"high":2235,"low":2145,"close":2190,"volume":471776,"rsi_14":30.77,"sma_20":2427.25,"sma_60":3533.42,"sma_120":2204.36},{"date":"2026-05-08","open":2175,"high":2360,"low":2175,"close":2245,"volume":655343,"rsi_14":36.65,"sma_20":2408.0,"sma_60":3469.83,"sma_120":2217.55},{"date":"2026-05-11","open":2200,"high":2225,"low":2050,"close":2150,"volume":660609,"rsi_14":30.46,"sma_20":2386.25,"sma_60":3422.33,"sma_120":2229.95},{"date":"2026-05-12","open":2125,"high":2250,"low":2080,"close":2115,"volume":611886,"rsi_14":32.52,"sma_20":2367.0,"sma_60":3352.58,"sma_120":2242.02},{"date":"2026-05-13","open":2060,"high":2180,"low":2060,"close":2085,"volume":461538,"rsi_14":31.93,"sma_20":2342.0,"sma_60":3273.17,"sma_120":2253.93},{"date":"2026-05-14","open":2105,"high":2175,"low":2065,"close":2140,"volume":432406,"rsi_14":37.65,"sma_20":2320.75,"sma_60":3220.33,"sma_120":2266.3},{"date":"2026-05-15","open":2170,"high":2225,"low":2020,"close":2080,"volume":872024,"rsi_14":36.78,"sma_20":2300.25,"sma_60":3185.33,"sma_120":2278.47},{"date":"2026-05-18","open":2010,"high":2085,"low":1968,"close":2030,"volume":449414,"rsi_14":26.83,"sma_20":2278.75,"sma_60":3128.67,"sma_120":2290.35},{"date":"2026-05-19","open":2050,"high":2110,"low":1995,"close":2065,"volume":362830,"rsi_14":23.08,"sma_20":2257.5,"sma_60":3079.75,"sma_120":2302.18},{"date":"2026-05-20","open":2065,"high":2400,"low":2005,"close":2070,"volume":1491434,"rsi_14":25.69,"sma_20":2241.0,"sma_60":3037.17,"sma_120":2314.26},{"date":"2026-05-21","open":2080,"high":2690,"low":2080,"close":2690,"volume":1469489,"rsi_14":62.65,"sma_20":2256.25,"sma_60":3004.33,"sma_120":2331.53},{"date":"2026-05-22","open":2900,"high":3085,"low":2270,"close":2300,"volume":9405519,"rsi_14":46.95,"sma_20":2253.75,"sma_60":2972.17,"sma_120":2345.71},{"date":"2026-05-26","open":2270,"high":2415,"low":2190,"close":2325,"volume":1953399,"rsi_14":51.13,"sma_20":2254.5,"sma_60":2929.83,"sma_120":2360.21},{"date":"2026-05-27","open":2325,"high":2360,"low":2205,"close":2225,"volume":658659,"rsi_14":49.69,"sma_20":2245.25,"sma_60":2891.0,"sma_120":2373.84},{"date":"2026-05-28","open":2240,"high":2315,"low":2025,"close":2065,"volume":722805,"rsi_14":46.36,"sma_20":2224.25,"sma_60":2859.58,"sma_120":2386.09},{"date":"2026-05-29","open":2075,"high":2110,"low":1805,"close":1823,"volume":850509,"rsi_14":38.91,"sma_20":2194.4,"sma_60":2837.05,"sma_120":2396.28},{"date":"2026-06-01","open":1824,"high":1892,"low":1708,"close":1780,"volume":469453,"rsi_14":40.0,"sma_20":2165.15,"sma_60":2815.38,"sma_120":2406.12},{"date":"2026-06-02","open":1780,"high":1780,"low":1650,"close":1740,"volume":365403,"rsi_14":39.89,"sma_20":2132.15,"sma_60":2791.97,"sma_120":2415.68},{"date":"2026-06-04","open":1645,"high":1774,"low":1645,"close":1740,"volume":216275,"rsi_14":40.55,"sma_20":2104.65,"sma_60":2771.22,"sma_120":2425.27},{"date":"2026-06-05","open":1740,"high":1752,"low":1645,"close":1721,"volume":201085,"rsi_14":38.29,"sma_20":2078.95,"sma_60":2749.65,"sma_120":2434.69},{"date":"2026-06-08","open":1610,"high":1678,"low":1610,"close":1617,"volume":241155,"rsi_14":37.37,"sma_20":2050.3,"sma_60":2711.35,"sma_120":2443.18},{"date":"2026-06-09","open":1740,"high":1746,"low":1581,"close":1663,"volume":281645,"rsi_14":39.97,"sma_20":2021.2,"sma_60":2669.4,"sma_120":2452.04},{"date":"2026-06-10","open":1650,"high":1662,"low":1578,"close":1630,"volume":184211,"rsi_14":38.1,"sma_20":1995.2,"sma_60":2626.15,"sma_120":2460.66},{"date":"2026-06-11","open":1615,"high":1709,"low":1602,"close":1688,"volume":158894,"rsi_14":39.84,"sma_20":1973.85,"sma_60":2583.95,"sma_120":2469.87},{"date":"2026-06-12","open":1680,"high":1800,"low":1655,"close":1775,"volume":278694,"rsi_14":16.04,"sma_20":1958.35,"sma_60":2545.87,"sma_120":2479.77},{"date":"2026-06-15","open":1860,"high":1860,"low":1756,"close":1825,"volume":224334,"rsi_14":26.42,"sma_20":1942.6,"sma_60":2497.2,"sma_120":2490.18},{"date":"2026-06-16","open":1825,"high":1831,"low":1734,"close":1734,"volume":191494,"rsi_14":22.46,"sma_20":1925.3,"sma_60":2455.18,"sma_120":2499.74},{"date":"2026-06-17","open":1733,"high":1880,"low":1672,"close":1785,"volume":228659,"rsi_14":56.15,"sma_20":1749.5,"sma_60":2214.42,"sma_120":2568.39},{"date":"2026-06-18","open":1853,"high":2320,"low":1790,"close":2320,"volume":1672099,"rsi_14":59.11,"sma_20":1925.8,"sma_60":2390.68,"sma_120":2524.42},{"date":"2026-06-19","open":2530,"high":2640,"low":1775,"close":1850,"volume":3613578,"rsi_14":50.83,"sma_20":1914.8,"sma_60":2357.43,"sma_120":2535.21},{"date":"2026-06-22","open":1970,"high":1973,"low":1631,"close":1632,"volume":862323,"rsi_14":45.89,"sma_20":1861.9,"sma_60":2316.38,"sma_120":2544.12},{"date":"2026-06-23","open":1610,"high":2120,"low":1610,"close":2020,"volume":4047806,"rsi_14":56.51,"sma_20":1847.9,"sma_60":2285.88,"sma_120":2556.18},{"date":"2026-06-24","open":1831,"high":2395,"low":1744,"close":2110,"volume":4640526,"rsi_14":58.26,"sma_20":1837.15,"sma_60":2262.63,"sma_120":2569.16},{"date":"2026-06-25","open":2035,"high":2740,"low":2035,"close":2740,"volume":6591157,"rsi_14":67.87,"sma_20":1862.9,"sma_60":2252.22,"sma_120":2587.29},{"date":"2026-06-26","open":2800,"high":3382,"low":2395,"close":2760,"volume":9199176,"rsi_14":70.65,"sma_20":1897.65,"sma_60":2245.55,"sma_120":2605.59},{"date":"2026-06-29","open":2730,"high":2870,"low":2285,"close":2410,"volume":2037029,"rsi_14":62.16,"sma_20":1927.0,"sma_60":2234.13,"sma_120":2621.16},{"date":"2026-06-30","open":2315,"high":3130,"low":2225,"close":2975,"volume":3819516,"rsi_14":68.67,"sma_20":1986.75,"sma_60":2231.05,"sma_120":2641.38},{"date":"2026-07-01","open":2975,"high":3145,"low":2570,"close":2720,"volume":2237830,"rsi_14":63.58,"sma_20":2035.75,"sma_60":2227.22,"sma_120":2659.51},{"date":"2026-07-02","open":2795,"high":3535,"low":2750,"close":3535,"volume":7978968,"rsi_14":69.43,"sma_20":2125.5,"sma_60":2237.47,"sma_120":2684.45},{"date":"2026-07-03","open":3710,"high":4595,"low":3350,"close":4595,"volume":9519852,"rsi_14":75.01,"sma_20":2269.2,"sma_60":2267.3,"sma_120":2718.28},{"date":"2026-07-06","open":4595,"high":4595,"low":4595,"close":4595,"volume":0,"rsi_14":76.26,"sma_20":2418.1,"sma_60":2298.55,"sma_120":2752.53},{"date":"2026-07-07","open":5520,"high":5520,"low":3965,"close":3965,"volume":7618394,"rsi_14":68.09,"sma_20":2533.2,"sma_60":2320.8,"sma_120":2782.07},{"date":"2026-07-08","open":3750,"high":4280,"low":2805,"close":3010,"volume":7069876,"rsi_14":55.35,"sma_20":2602.2,"sma_60":2327.88,"sma_120":2802.62},{"date":"2026-07-09","open":3225,"high":3910,"low":3090,"close":3910,"volume":5998040,"rsi_14":64.98,"sma_20":2713.3,"sma_60":2351.38,"sma_120":2830.94},{"date":"2026-07-10","open":4100,"high":4365,"low":3600,"close":3645,"volume":4968945,"rsi_14":64.54,"sma_20":2806.8,"sma_60":2369.05,"sma_120":2856.88},{"date":"2026-07-13","open":3840,"high":3880,"low":3010,"close":3065,"volume":3318002,"rsi_14":57.34,"sma_20":2868.8,"sma_60":2377.38,"sma_120":2878.35},{"date":"2026-07-14","open":2930,"high":3140,"low":2630,"close":2970,"volume":3255292,"rsi_14":56.04,"sma_20":2930.6,"sma_60":2385.38,"sma_120":2897.81},{"date":"2026-07-15","open":3040,"high":3490,"low":2840,"close":3090,"volume":2264475,"rsi_14":52.65,"sma_20":2995.85,"sma_60":2395.88,"sma_120":2918.81},{"date":"2026-07-16","open":3105,"high":3575,"low":3055,"close":3205,"volume":4194986,"rsi_14":53.32,"sma_20":3040.1,"sma_60":2407.8,"sma_120":2940.64},{"date":"2026-07-20","open":3100,"high":3285,"low":2680,"close":2685,"volume":1764317,"rsi_14":52.0,"sma_20":3081.85,"sma_60":2412.55,"sma_120":2958.19},{"date":"2026-07-21","open":2640,"high":3470,"low":2570,"close":3240,"volume":4599770,"rsi_14":51.93,"sma_20":3162.25,"sma_60":2426.8,"sma_120":2980.4},{"date":"2026-07-22","open":3130,"high":3290,"low":2900,"close":2900,"volume":1848918,"rsi_14":51.29,"sma_20":3206.25,"sma_60":2435.97,"sma_120":2998.34},{"date":"2026-07-23","open":2840,"high":3040,"low":2825,"close":2845,"volume":1127106,"rsi_14":44.43,"sma_20":3243.0,"sma_60":2444.88,"sma_120":3013.96},{"date":"2026-07-24","open":2785,"high":2870,"low":2550,"close":2580,"volume":1108635,"rsi_14":31.33,"sma_20":3235.0,"sma_60":2447.72,"sma_120":3024.94},{"date":"2026-07-27","open":2675,"high":2750,"low":2490,"close":2520,"volume":730490,"rsi_14":30.98,"sma_20":3223.0,"sma_60":2448.3,"sma_120":3032.28},{"date":"2026-07-28","open":2530,"high":2820,"low":2300,"close":2355,"volume":1376154,"rsi_14":33.87,"sma_20":3220.25,"sma_60":2447.22,"sma_120":3034.15},{"date":"2026-07-29","open":2370,"high":2480,"low":2050,"close":2180,"volume":936358,"rsi_14":40.14,"sma_20":3180.5,"sma_60":2444.13,"sma_120":3034.57},{"date":"2026-07-30","open":2060,"high":2345,"low":2060,"close":2130,"volume":656937,"rsi_14":23.51,"sma_20":3151.0,"sma_60":2439.63,"sma_120":3029.28},{"date":"2026-07-31","open":2195,"high":2305,"low":2150,"close":2210,"volume":649151,"rsi_14":27.4,"sma_20":3084.75,"sma_60":2438.3,"sma_120":3017.78},{"date":"2026-08-03","open":2260,"high":2585,"low":2260,"close":2305,"volume":937772,"rsi_14":35.87,"sma_20":2970.25,"sma_60":2439.47,"sma_120":3007.07},{"date":"2026-08-04","open":2290,"high":2410,"low":2265,"close":2325,"volume":630447,"rsi_14":37.67,"sma_20":2856.75,"sma_60":2441.72,"sma_120":2987.57},{"date":"2026-08-05","open":2340,"high":2550,"low":2340,"close":2420,"volume":680496,"rsi_14":37.07,"sma_20":2779.5,"sma_60":2444.63,"sma_120":2957.23},{"date":"2026-08-06","open":2400,"high":2645,"low":2385,"close":2410,"volume":809185,"rsi_14":34.0,"sma_20":2749.5,"sma_60":2448.97,"sma_120":2935.65},{"date":"2026-08-07","open":2425,"high":2470,"low":2285,"close":2335,"volume":353774,"rsi_14":41.42,"sma_20":2670.75,"sma_60":2452.63,"sma_120":2902.61},{"date":"2026-08-10","open":2300,"high":2425,"low":2275,"close":2385,"volume":430351,"rsi_14":22.15,"sma_20":2607.75,"sma_60":2457.63,"sma_120":2865.4},{"date":"2026-08-11","open":2400,"high":2550,"low":2350,"close":2450,"volume":558124,"rsi_14":32.14,"sma_20":2577.0,"sma_60":2462.8,"sma_120":2841.57},{"date":"2026-08-12","open":2505,"high":2515,"low":2350,"close":2365,"volume":364613,"rsi_14":31.4,"sma_20":2546.75,"sma_60":2467.55,"sma_120":2826.44},{"date":"2026-08-13","open":2340,"high":2435,"low":2280,"close":2290,"volume":459538,"rsi_14":36.82,"sma_20":2506.75,"sma_60":2471.88,"sma_120":2800.28},{"date":"2026-08-14","open":2270,"high":2325,"low":2155,"close":2250,"volume":487957,"rsi_14":37.5,"sma_20":2459.0,"sma_60":2474.97,"sma_120":2777.36},{"date":"2026-08-18","open":2060,"high":2095,"low":1954,"close":1981,"volume":870703,"rsi_14":34.21,"sma_20":2423.8,"sma_60":2473.48,"sma_120":2755.32},{"date":"2026-08-19","open":1940,"high":2015,"low":1850,"close":1865,"volume":549765,"rsi_14":36.0,"sma_20":2355.05,"sma_60":2459.73,"sma_120":2732.03},{"date":"2026-08-20","open":1907,"high":2380,"low":1907,"close":2080,"volume":4084242,"rsi_14":48.06,"sma_20":2314.05,"sma_60":2456.07,"sma_120":2714.12},{"date":"2026-08-21","open":1983,"high":2015,"low":1870,"close":1937,"volume":670064,"rsi_14":39.91,"sma_20":2268.65,"sma_60":2449.6,"sma_120":2689.72},{"date":"2026-08-24","open":1975,"high":2220,"low":1939,"close":1990,"volume":931979,"rsi_14":37.99,"sma_20":2239.15,"sma_60":2445.68,"sma_120":2668.34},{"date":"2026-08-25","open":1987,"high":1987,"low":1899,"close":1922,"volume":305720,"rsi_14":35.17,"sma_20":2209.25,"sma_60":2443.3,"sma_120":2651.44},{"date":"2026-08-26","open":1979,"high":1979,"low":1857,"close":1863,"volume":393523,"rsi_14":28.95,"sma_20":2184.65,"sma_60":2443.97,"sma_120":2640.51},{"date":"2026-08-27","open":1863,"high":1964,"low":1845,"close":1921,"volume":404562,"rsi_14":32.17,"sma_20":2171.7,"sma_60":2446.32,"sma_120":2630.85},{"date":"2026-08-28","open":1906,"high":2320,"low":1880,"close":2190,"volume":2399321,"rsi_14":45.37,"sma_20":2174.7,"sma_60":2453.82,"sma_120":2622.89},{"date":"2026-08-31","open":2100,"high":2255,"low":2080,"close":2195,"volume":527330,"rsi_14":43.75,"sma_20":2173.95,"sma_60":2461.4,"sma_120":2616.31},{"date":"2026-09-01","open":2165,"high":2595,"low":2135,"close":2320,"volume":1670062,"rsi_14":45.89,"sma_20":2174.7,"sma_60":2471.38,"sma_120":2610.52},{"date":"2026-09-02","open":2300,"high":2450,"low":2210,"close":2220,"volume":388182,"rsi_14":45.45,"sma_20":2169.45,"sma_60":2481.43,"sma_120":2596.39},{"date":"2026-09-03","open":2295,"high":2320,"low":2010,"close":2060,"volume":534165,"rsi_14":43.15,"sma_20":2151.45,"sma_60":2488.05,"sma_120":2578.72},{"date":"2026-09-04","open":2070,"high":2190,"low":2015,"close":2125,"volume":542602,"rsi_14":46.33,"sma_20":2137.2,"sma_60":2496.3,"sma_120":2561.22},{"date":"2026-09-07","open":2130,"high":2250,"low":2090,"close":2170,"volume":459982,"rsi_14":56.38,"sma_20":2128.95,"sma_60":2504.33,"sma_120":2544.14},{"date":"2026-09-08","open":2200,"high":2450,"low":2145,"close":2300,"volume":1228763,"rsi_14":64.55,"sma_20":2124.7,"sma_60":2513.08,"sma_120":2529.47},{"date":"2026-09-09","open":2315,"high":2315,"low":2130,"close":2160,"volume":698179,"rsi_14":52.82,"sma_20":2110.2,"sma_60":2518.67,"sma_120":2507.93},{"date":"2026-09-10","open":2130,"high":2160,"low":2050,"close":2095,"volume":410190,"rsi_14":55.89,"sma_20":2096.7,"sma_60":2524.68,"sma_120":2489.93},{"date":"2026-09-11","open":2090,"high":2720,"low":2080,"close":2720,"volume":3231010,"rsi_14":69.07,"sma_20":2118.2,"sma_60":2540.27,"sma_120":2479.39},{"date":"2026-09-14","open":2750,"high":2825,"low":2405,"close":2420,"volume":2453254,"rsi_14":61.6,"sma_20":2126.7,"sma_60":2541.93,"sma_120":2466.31},{"date":"2026-09-15","open":2390,"high":2490,"low":2290,"close":2345,"volume":920419,"rsi_14":61.15,"sma_20":2144.9,"sma_60":2550.18,"sma_120":2453.81},{"date":"2026-09-16","open":2325,"high":2335,"low":2215,"close":2255,"volume":543486,"rsi_14":57.61,"sma_20":2164.4,"sma_60":2560.57,"sma_120":2438.47},{"date":"2026-09-17","open":2245,"high":2335,"low":2210,"close":2260,"volume":460977,"rsi_14":51.81,"sma_20":2173.4,"sma_60":2564.57,"sma_120":2425.22},{"date":"2026-09-18","open":2300,"high":2365,"low":2255,"close":2270,"volume":391234,"rsi_14":51.94,"sma_20":2190.05,"sma_60":2567.23,"sma_120":2414.93},{"date":"2026-09-21","open":2270,"high":2285,"low":2180,"close":2210,"volume":339101,"rsi_14":47.06,"sma_20":2201.05,"sma_60":2558.4,"sma_120":2405.31},{"date":"2026-09-22","open":2245,"high":2470,"low":2195,"close":2250,"volume":1047239,"rsi_14":50.83,"sma_20":2217.45,"sma_60":2549.9,"sma_120":2397.72},{"date":"2026-09-23","open":2235,"high":2665,"low":2235,"close":2395,"volume":1727818,"rsi_14":59.33,"sma_20":2244.05,"sma_60":2549.65,"sma_120":2391.89},{"date":"2026-09-28","open":2410,"high":2440,"low":2300,"close":2300,"volume":397674,"rsi_14":54.79,"sma_20":2263.0,"sma_60":2538.4,"sma_120":2384.72},{"date":"2026-09-29","open":2285,"high":2315,"low":2155,"close":2170,"volume":446352,"rsi_14":50.0,"sma_20":2262.0,"sma_60":2529.23,"sma_120":2378.22},{"date":"2026-09-30","open":2150,"high":2245,"low":2140,"close":2185,"volume":321622,"rsi_14":46.8,"sma_20":2261.5,"sma_60":2506.73,"sma_120":2372.1},{"date":"2026-10-01","open":2170,"high":2215,"low":2050,"close":2125,"volume":378651,"rsi_14":48.98,"sma_20":2251.75,"sma_60":2465.57,"sma_120":2366.43},{"date":"2026-10-02","open":2080,"high":2250,"low":2080,"close":2220,"volume":370326,"rsi_14":53.58,"sma_20":2251.75,"sma_60":2425.98,"sma_120":2362.27},{"date":"2026-10-06","open":2225,"high":2400,"low":2160,"close":2220,"volume":425154,"rsi_14":27.68,"sma_20":2259.75,"sma_60":2396.9,"sma_120":2358.85},{"date":"2026-10-07","open":2250,"high":2590,"low":2245,"close":2390,"volume":1367592,"rsi_14":48.48,"sma_20":2273.0,"sma_60":2386.57,"sma_120":2357.22},{"date":"2026-10-08","open":2355,"high":2440,"low":2255,"close":2380,"volume":487752,"rsi_14":51.89,"sma_20":2283.5,"sma_60":2361.07,"sma_120":2356.22},{"date":"2026-10-12","open":2365,"high":2365,"low":2130,"close":2145,"volume":544278,"rsi_14":44.86,"sma_20":2275.75,"sma_60":2336.07,"sma_120":2352.56},{"date":"2026-10-13","open":2165,"high":2290,"low":2080,"close":2130,"volume":306887,"rsi_14":43.98,"sma_20":2274.25,"sma_60":2320.48,"sma_120":2348.93},{"date":"2026-10-14","open":2135,"high":2240,"low":2090,"close":2105,"volume":311466,"rsi_14":42.47,"sma_20":2274.75,"sma_60":2306.07,"sma_120":2345.72},{"date":"2026-10-15","open":2005,"high":2040,"low":1929,"close":1975,"volume":476087,"rsi_14":39.91,"sma_20":2237.5,"sma_60":2287.48,"sma_120":2341.68},{"date":"2026-10-16","open":1991,"high":2140,"low":1991,"close":2075,"volume":406173,"rsi_14":42.86,"sma_20":2220.25,"sma_60":2268.65,"sma_120":2338.22},{"date":"2026-10-19","open":1995,"high":2130,"low":1995,"close":2085,"volume":231464,"rsi_14":35.78,"sma_20":2207.25,"sma_60":2258.65,"sma_120":2335.6},{"date":"2026-10-20","open":2095,"high":2115,"low":1970,"close":1991,"volume":283759,"rsi_14":35.81,"sma_20":2194.05,"sma_60":2237.83,"sma_120":2332.32},{"date":"2026-10-21","open":2000,"high":2045,"low":1982,"close":1991,"volume":245617,"rsi_14":40.67,"sma_20":2180.6,"sma_60":2222.68,"sma_120":2329.32},{"date":"2026-10-22","open":2000,"high":2030,"low":1920,"close":1925,"volume":204662,"rsi_14":37.13,"sma_20":2163.35,"sma_60":2207.35,"sma_120":2326.12},{"date":"2026-10-23","open":1878,"high":1921,"low":1770,"close":1901,"volume":235909,"rsi_14":38.5,"sma_20":2147.9,"sma_60":2196.03,"sma_120":2321.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.6,"pbr":2.2,"ttm_eps":null,"close":1953.3334},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.04,"pbr":1.68,"ttm_eps":null,"close":1366.6666},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.11,"ttm_eps":null,"close":780.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.75,"ttm_eps":null,"close":1172.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":847.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.12,"ttm_eps":null,"close":710.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.38,"ttm_eps":null,"close":548.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":10.33,"ttm_eps":null,"close":3095.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":12.28,"ttm_eps":null,"close":2975.0}],"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":"비엘팜텍","phase":"above-fold","symbol_resolved":true}