{"status":"ok","report":{"price_analysis":{"current":3515.0,"change_1d":0.3,"change_7d":-8.9,"change_30d":38.9,"high_30d":4645.0,"low_30d":2400.0,"position_in_range":50.0,"support":2624.5,"resistance":4420.5},"summary":"HLB생명과학(067630)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4285.66억. 현재가 3,515원, 전일 대비 +0.3%, 30일 +38.9%. ROE -3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.28만, 기관 순매수 7360.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 4285.66억. 매출 543.99억, 영업이익 -236.57억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.52,"roe":-3.08,"eps":-71.33,"revenue":54399368818.0,"operating_income":-23657408875.0,"net_income":-33137051676.0,"market_cap":428565598185,"profit_margin":-60.91,"roa":-1.86,"operating_margin":-43.49,"gross_margin":-11.62,"debt_ratio":0.6582752254056968,"total_assets":468398914418.0,"total_equity":282461504123.0,"total_debt":185937410295.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(185.47)가 시그널선(266.02)을 하회합니다(데드크로스). SMA20 3714, SMA60 2966 — 혼조세입니다. 볼린저밴드 2789~4638 (현재 위치 39%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.688741721854306,"macd":185.473786403129,"macd_signal":266.02222843531376,"sma_20":3713.75,"sma_60":2966.0,"bb_upper":4638.216738179368,"bb_lower":2789.283261820632,"atr_14":357.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.28만, 기관 순매수 7360.00. 30일 누적: 외국인 10.80만, 기관 -5.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-42794.0,"institutional_flow":7360.0,"data":[{"date":"2026-10-23","foreign_net":10346.0,"institution_net":7.0,"retail_net":-10353.0},{"date":"2026-10-22","foreign_net":-28632.0,"institution_net":4.0,"retail_net":28628.0},{"date":"2026-10-21","foreign_net":-33633.0,"institution_net":9.0,"retail_net":33624.0},{"date":"2026-10-20","foreign_net":-5864.0,"institution_net":7325.0,"retail_net":-1461.0},{"date":"2026-10-19","foreign_net":14989.0,"institution_net":15.0,"retail_net":-15004.0},{"date":"2026-10-16","foreign_net":-46406.0,"institution_net":1557.0,"retail_net":44849.0},{"date":"2026-10-15","foreign_net":35518.0,"institution_net":4.0,"retail_net":-35522.0},{"date":"2026-10-14","foreign_net":80506.0,"institution_net":1003.0,"retail_net":-81509.0},{"date":"2026-10-13","foreign_net":-161775.0,"institution_net":500.0,"retail_net":161275.0},{"date":"2026-10-12","foreign_net":17186.0,"institution_net":4000.0,"retail_net":-21186.0},{"date":"2026-10-08","foreign_net":30875.0,"institution_net":1.0,"retail_net":-30876.0},{"date":"2026-10-07","foreign_net":-3367.0,"institution_net":7000.0,"retail_net":-3633.0},{"date":"2026-10-06","foreign_net":205405.0,"institution_net":-174.0,"retail_net":-205231.0},{"date":"2026-10-02","foreign_net":-33381.0,"institution_net":2012.0,"retail_net":31369.0},{"date":"2026-10-01","foreign_net":-137746.0,"institution_net":15.0,"retail_net":137731.0},{"date":"2026-09-30","foreign_net":273365.0,"institution_net":263.0,"retail_net":-273628.0},{"date":"2026-09-29","foreign_net":50392.0,"institution_net":-75275.0,"retail_net":24883.0},{"date":"2026-09-28","foreign_net":-3661.0,"institution_net":-1860.0,"retail_net":5521.0},{"date":"2026-09-23","foreign_net":-1346.0,"institution_net":-129.0,"retail_net":1475.0},{"date":"2026-09-22","foreign_net":21221.0,"institution_net":-992.0,"retail_net":-20229.0},{"date":"2026-09-21","foreign_net":-112153.0,"institution_net":11.0,"retail_net":112142.0},{"date":"2026-09-18","foreign_net":-82183.0,"institution_net":7.0,"retail_net":82176.0},{"date":"2026-09-17","foreign_net":-3674.0,"institution_net":6.0,"retail_net":3668.0},{"date":"2026-09-16","foreign_net":8618.0,"institution_net":4.0,"retail_net":-8622.0},{"date":"2026-09-15","foreign_net":-9325.0,"institution_net":5.0,"retail_net":9320.0},{"date":"2026-09-14","foreign_net":39111.0,"institution_net":22.0,"retail_net":-39133.0},{"date":"2026-09-11","foreign_net":-5245.0,"institution_net":13.0,"retail_net":5232.0},{"date":"2026-09-10","foreign_net":18376.0,"institution_net":7.0,"retail_net":-18383.0},{"date":"2026-09-09","foreign_net":5731.0,"institution_net":20.0,"retail_net":-5751.0},{"date":"2026-09-08","foreign_net":-35236.0,"institution_net":-3159.0,"retail_net":38395.0}],"periods":{"d1":{"foreign_net":10346.0,"institution_net":7.0,"retail_net":-10353.0},"d3":{"foreign_net":-51919.0,"institution_net":20.0,"retail_net":51899.0},"d7":{"foreign_net":-53682.0,"institution_net":8921.0,"retail_net":44761.0},"d14":{"foreign_net":81767.0,"institution_net":23263.0,"retail_net":-105030.0},"d30":{"foreign_net":108012.0,"institution_net":-57779.0,"retail_net":-50233.0}}},"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 -71, PBR 1.52x) — 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 -71원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 -3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.6,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.1,"unit":"%","percentile":32,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-43.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-60.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.7,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":38.9,"unit":"%","percentile":82,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.57,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -71, PBR 1.52x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -3.6%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-11.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-43.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-60.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.52,"per_5y_high":196.66,"per_5y_low":18.63,"per_5y_avg":107.64,"per_percentile":null,"pbr_5y_high":3.81,"pbr_5y_low":1.76,"pbr_5y_avg":2.64,"pbr_percentile":0.0,"per_5y_median":107.64,"pbr_5y_median":2.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.47},{"quarter":"2024-Q3","per":18.63,"pbr":3.81},{"quarter":"2024-Q4","per":196.66,"pbr":3.81},{"quarter":"2025-Q1","per":null,"pbr":2.8},{"quarter":"2025-Q2","per":null,"pbr":2.39},{"quarter":"2025-Q3","per":null,"pbr":1.8},{"quarter":"2025-Q4","per":null,"pbr":1.98},{"quarter":"2026-Q1","per":null,"pbr":1.96},{"quarter":"2026-Q2","per":null,"pbr":1.76},{"quarter":"현재","per":null,"pbr":1.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":18.63,"eps":584.4156,"close":10890.0,"source":"reported"},{"date":"2024-10","per":15.19,"eps":584.4156,"close":8880.0,"source":"reported"},{"date":"2024-11","per":17.8,"eps":584.4156,"close":10400.0,"source":"reported"},{"date":"2024-12","per":196.66,"eps":50.9,"close":10010.0,"source":"reported"},{"date":"2025-01","per":209.04,"eps":50.9,"close":10640.0,"source":"reported"},{"date":"2025-02","per":217.09,"eps":50.9,"close":11050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":112.4,"std":95.39,"upper_1sd":207.79,"lower_1sd":17.02,"current":217.09,"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":"1.5배"},{"label":"ROE","value":"-3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:52.723040+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.030789112898772,"dividend_yield":null,"eps":-71.33,"revenue":14656102028.0,"operating_income":-7559347459.0,"net_income":-8696739140.0,"market_cap":null,"profit_margin":-0.5933869130676879,"operating_margin":-0.5157815798878935,"roa":-0.01856694982055192,"gross_margin":-0.1162257654692686,"total_equity":282461504123.0,"total_assets":468398914418.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.74,"roe":-0.026614122986583943,"dividend_yield":null,"eps":-64.18,"revenue":15199216272.0,"operating_income":-6454499530.0,"net_income":-7824038000.0,"market_cap":516900000000.0,"profit_margin":-0.5147658839760998,"operating_margin":-0.42466002289147503,"roa":-0.01613193027442184,"gross_margin":-0.09011881767373275,"total_equity":293980681007.0,"total_assets":485003212071.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06766761690288949,"dividend_yield":null,"eps":165.26,"revenue":10947830942.0,"operating_income":-5803626383.0,"net_income":20147505232.0,"market_cap":null,"profit_margin":1.8403193599479681,"operating_margin":-0.5301165512827847,"roa":0.04214134352485053,"gross_margin":-0.1811039346975696,"total_equity":297742201575.0,"total_assets":478093566716.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13259769620543616,"dividend_yield":null,"eps":-301.55,"revenue":13596219576.0,"operating_income":-3839935503.0,"net_income":-36763779768.0,"market_cap":null,"profit_margin":-2.7039707296942526,"operating_margin":-0.28242670556587957,"roa":-0.08164970889412378,"gross_margin":0.16862655521149697,"total_equity":277258058172.0,"total_assets":450262227091.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08300883863556284,"dividend_yield":null,"eps":-213.96,"revenue":11768945377.0,"operating_income":-6650785199.0,"net_income":-26085419626.0,"market_cap":null,"profit_margin":-2.216461950531152,"operating_margin":-0.5651130994283992,"roa":-0.05406490273899395,"gross_margin":-0.03279817066313843,"total_equity":314248699955.0,"total_assets":482483428333.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1678321980961563,"dividend_yield":null,"eps":-469.52,"revenue":27477172576.0,"operating_income":-5938848315.0,"net_income":-57242651451.0,"market_cap":null,"profit_margin":-2.083280268108762,"operating_margin":-0.21613753375000821,"roa":-0.11291570522019093,"gross_margin":-0.005316919548250975,"total_equity":341070736726.0,"total_assets":506950307217.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14682220984121425,"dividend_yield":null,"eps":-480.3,"revenue":28681574571.0,"operating_income":-6840741415.0,"net_income":-58556413436.0,"market_cap":null,"profit_margin":-2.0416038628230164,"operating_margin":-0.2385064808093447,"roa":-0.10863547411085804,"gross_margin":-0.028519158666660358,"total_equity":398825310553.0,"total_assets":539017424237.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.1477764974644179,"dividend_yield":null,"eps":525.57,"revenue":26083155836.0,"operating_income":-6087563285.0,"net_income":64076482883.0,"market_cap":null,"profit_margin":2.4566230898548547,"operating_margin":-0.23339059595687184,"roa":0.10460069271118605,"gross_margin":-0.0393647938330709,"total_equity":433604016758.0,"total_assets":612581821613.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.402654641515899,"dividend_yield":null,"eps":-1186.9,"revenue":23580957545.0,"operating_income":-6243775603.0,"net_income":-144703178532.0,"market_cap":null,"profit_margin":-6.136442010713946,"operating_margin":-0.2647804098321657,"roa":-0.29312821310648357,"gross_margin":-0.025278942420486852,"total_equity":359372930577.0,"total_assets":493651487854.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.33589537036421724,"dividend_yield":null,"eps":1192.53,"revenue":23894368063.0,"operating_income":-5646641132.0,"net_income":145389880971.0,"market_cap":null,"profit_margin":6.084692450859733,"operating_margin":-0.23631682232030746,"roa":0.2309412017248603,"gross_margin":0.010610877104241249,"total_equity":432842765333.0,"total_assets":629553669441.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02805808723451116,"dividend_yield":null,"eps":53.21559816074514,"revenue":23550777896.0,"operating_income":-8657074875.0,"net_income":6487392680.0,"market_cap":null,"profit_margin":0.27546405085421216,"operating_margin":-0.36759188648585434,"roa":0.015318502536238395,"gross_margin":-0.06094205738502456,"total_equity":231212934288.0,"total_assets":423500447557.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07244146322009616,"dividend_yield":null,"eps":-133.65250249501347,"revenue":21843954259.0,"operating_income":-6422062339.0,"net_income":-16293272956.0,"market_cap":null,"profit_margin":-0.7458939330678627,"operating_margin":-0.29399724348690326,"roa":-0.03931440620504342,"gross_margin":-0.03517668586416353,"total_equity":224916397761.0,"total_assets":414435178571.0}],"current_price":3515.0,"change_pct":0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3394.0},{"date":"2016-10-25","close":3252.0},{"date":"2016-10-26","close":3327.0},{"date":"2016-10-27","close":3358.0},{"date":"2016-10-28","close":3134.0},{"date":"2016-10-31","close":2823.0},{"date":"2016-11-01","close":3381.0},{"date":"2016-11-02","close":3033.0},{"date":"2016-11-03","close":2949.0},{"date":"2016-11-04","close":3029.0},{"date":"2016-11-07","close":3043.0},{"date":"2016-11-08","close":3043.0},{"date":"2016-11-09","close":2801.0},{"date":"2016-11-10","close":2949.0},{"date":"2016-11-11","close":2954.0},{"date":"2016-11-14","close":2774.0},{"date":"2016-11-15","close":2774.0},{"date":"2016-11-16","close":2774.0},{"date":"2016-11-17","close":2774.0},{"date":"2016-11-18","close":2774.0},{"date":"2016-11-21","close":2591.0},{"date":"2016-11-22","close":2555.0},{"date":"2016-11-23","close":2243.0},{"date":"2016-11-24","close":2260.0},{"date":"2016-11-25","close":2334.0},{"date":"2016-11-28","close":2188.0},{"date":"2016-11-29","close":2234.0},{"date":"2016-11-30","close":2208.0},{"date":"2016-12-01","close":2135.0},{"date":"2016-12-02","close":2151.0},{"date":"2016-12-05","close":1962.0},{"date":"2016-12-06","close":2017.0},{"date":"2016-12-07","close":1940.0},{"date":"2016-12-08","close":2216.0},{"date":"2016-12-09","close":2151.0},{"date":"2016-12-12","close":2225.0},{"date":"2016-12-13","close":2287.0},{"date":"2016-12-14","close":2234.0},{"date":"2016-12-15","close":2383.0},{"date":"2016-12-16","close":2331.0},{"date":"2016-12-19","close":2327.0},{"date":"2016-12-20","close":2374.0},{"date":"2016-12-21","close":2352.0},{"date":"2016-12-22","close":2357.0},{"date":"2016-12-23","close":2405.0},{"date":"2016-12-26","close":2349.0},{"date":"2016-12-27","close":2318.0},{"date":"2016-12-28","close":2414.0},{"date":"2016-12-29","close":2463.0},{"date":"2017-01-02","close":2633.0},{"date":"2017-01-03","close":2949.0},{"date":"2017-01-04","close":3029.0},{"date":"2017-01-05","close":3099.0},{"date":"2017-01-06","close":2985.0},{"date":"2017-01-09","close":3051.0},{"date":"2017-01-10","close":2985.0},{"date":"2017-01-11","close":2766.0},{"date":"2017-01-12","close":2850.0},{"date":"2017-01-13","close":2977.0},{"date":"2017-01-16","close":2893.0},{"date":"2017-01-17","close":2814.0},{"date":"2017-01-18","close":2672.0},{"date":"2017-01-19","close":2502.0},{"date":"2017-01-20","close":2519.0},{"date":"2017-01-23","close":2621.0},{"date":"2017-01-24","close":2458.0},{"date":"2017-01-25","close":2414.0},{"date":"2017-01-26","close":2507.0},{"date":"2017-01-31","close":2502.0},{"date":"2017-02-01","close":2621.0},{"date":"2017-02-02","close":2537.0},{"date":"2017-02-03","close":2370.0},{"date":"2017-02-06","close":2480.0},{"date":"2017-02-07","close":2436.0},{"date":"2017-02-08","close":2410.0},{"date":"2017-02-09","close":2374.0},{"date":"2017-02-10","close":2309.0},{"date":"2017-02-13","close":2370.0},{"date":"2017-02-14","close":2327.0},{"date":"2017-02-15","close":2388.0},{"date":"2017-02-16","close":2436.0},{"date":"2017-02-17","close":2397.0},{"date":"2017-02-20","close":2524.0},{"date":"2017-02-21","close":2484.0},{"date":"2017-02-22","close":2436.0},{"date":"2017-02-23","close":2497.0},{"date":"2017-02-24","close":2515.0},{"date":"2017-02-27","close":2502.0},{"date":"2017-02-28","close":2524.0},{"date":"2017-03-02","close":2555.0},{"date":"2017-03-03","close":2476.0},{"date":"2017-03-06","close":2471.0},{"date":"2017-03-07","close":2633.0},{"date":"2017-03-08","close":2594.0},{"date":"2017-03-09","close":2515.0},{"date":"2017-03-10","close":2690.0},{"date":"2017-03-13","close":2705.0},{"date":"2017-03-14","close":2721.0},{"date":"2017-03-15","close":2660.0},{"date":"2017-03-16","close":2672.0},{"date":"2017-03-17","close":2774.0},{"date":"2017-03-20","close":2932.0},{"date":"2017-03-21","close":2980.0},{"date":"2017-03-22","close":2884.0},{"date":"2017-03-23","close":2910.0},{"date":"2017-03-24","close":2850.0},{"date":"2017-03-27","close":2875.0},{"date":"2017-03-28","close":2810.0},{"date":"2017-03-29","close":2721.0},{"date":"2017-03-30","close":2594.0},{"date":"2017-03-31","close":2985.0},{"date":"2017-04-03","close":3881.0},{"date":"2017-04-04","close":3816.0},{"date":"2017-04-05","close":3881.0},{"date":"2017-04-06","close":3806.0},{"date":"2017-04-07","close":3723.0},{"date":"2017-04-10","close":3455.0},{"date":"2017-04-11","close":3270.0},{"date":"2017-04-12","close":3152.0},{"date":"2017-04-13","close":3055.0},{"date":"2017-04-14","close":3029.0},{"date":"2017-04-17","close":3117.0},{"date":"2017-04-18","close":3077.0},{"date":"2017-04-19","close":3029.0},{"date":"2017-04-20","close":2901.0},{"date":"2017-04-21","close":3029.0},{"date":"2017-04-24","close":2919.0},{"date":"2017-04-25","close":2985.0},{"date":"2017-04-26","close":2963.0},{"date":"2017-04-27","close":2889.0},{"date":"2017-04-28","close":2831.0},{"date":"2017-05-02","close":2717.0},{"date":"2017-05-04","close":2791.0},{"date":"2017-05-08","close":2835.0},{"date":"2017-05-10","close":2801.0},{"date":"2017-05-11","close":2770.0},{"date":"2017-05-12","close":2779.0},{"date":"2017-05-15","close":2862.0},{"date":"2017-05-16","close":2791.0},{"date":"2017-05-17","close":2862.0},{"date":"2017-05-18","close":2823.0},{"date":"2017-05-19","close":2929.0},{"date":"2017-05-22","close":2835.0},{"date":"2017-05-23","close":2787.0},{"date":"2017-05-24","close":2840.0},{"date":"2017-05-25","close":2814.0},{"date":"2017-05-26","close":2787.0},{"date":"2017-05-29","close":2705.0},{"date":"2017-05-30","close":2695.0},{"date":"2017-05-31","close":2744.0},{"date":"2017-06-01","close":2690.0},{"date":"2017-06-02","close":2700.0},{"date":"2017-06-05","close":2840.0},{"date":"2017-06-07","close":2898.0},{"date":"2017-06-08","close":2884.0},{"date":"2017-06-09","close":3094.0},{"date":"2017-06-12","close":3129.0},{"date":"2017-06-13","close":3201.0},{"date":"2017-06-14","close":3166.0},{"date":"2017-06-15","close":3129.0},{"date":"2017-06-16","close":3143.0},{"date":"2017-06-19","close":3257.0},{"date":"2017-06-20","close":3099.0},{"date":"2017-06-21","close":3091.0},{"date":"2017-06-22","close":3117.0},{"date":"2017-06-23","close":3104.0},{"date":"2017-06-26","close":3064.0},{"date":"2017-06-27","close":3126.0},{"date":"2017-06-28","close":3094.0},{"date":"2017-06-29","close":3139.0},{"date":"2017-06-30","close":3169.0},{"date":"2017-07-03","close":3129.0},{"date":"2017-07-04","close":3059.0},{"date":"2017-07-05","close":3087.0},{"date":"2017-07-06","close":3161.0},{"date":"2017-07-07","close":3064.0},{"date":"2017-07-10","close":2980.0},{"date":"2017-07-11","close":3020.0},{"date":"2017-07-12","close":2989.0},{"date":"2017-07-13","close":2898.0},{"date":"2017-07-14","close":2949.0},{"date":"2017-07-17","close":3015.0},{"date":"2017-07-18","close":2756.0},{"date":"2017-07-19","close":2818.0},{"date":"2017-07-20","close":2810.0},{"date":"2017-07-21","close":2801.0},{"date":"2017-07-24","close":2801.0},{"date":"2017-07-25","close":2941.0},{"date":"2017-07-26","close":2884.0},{"date":"2017-07-27","close":2884.0},{"date":"2017-07-28","close":2805.0},{"date":"2017-07-31","close":2827.0},{"date":"2017-08-01","close":2823.0},{"date":"2017-08-02","close":2835.0},{"date":"2017-08-03","close":2787.0},{"date":"2017-08-04","close":2910.0},{"date":"2017-08-07","close":2893.0},{"date":"2017-08-08","close":2884.0},{"date":"2017-08-09","close":2818.0},{"date":"2017-08-10","close":2791.0},{"date":"2017-08-11","close":2712.0},{"date":"2017-08-14","close":2744.0},{"date":"2017-08-16","close":2752.0},{"date":"2017-08-17","close":2770.0},{"date":"2017-08-18","close":2761.0},{"date":"2017-08-21","close":2831.0},{"date":"2017-08-22","close":2774.0},{"date":"2017-08-23","close":2761.0},{"date":"2017-08-24","close":2756.0},{"date":"2017-08-25","close":2756.0},{"date":"2017-08-28","close":2796.0},{"date":"2017-08-29","close":2752.0},{"date":"2017-08-30","close":2730.0},{"date":"2017-08-31","close":2726.0},{"date":"2017-09-01","close":2709.0},{"date":"2017-09-04","close":2687.0},{"date":"2017-09-05","close":2647.0},{"date":"2017-09-06","close":2633.0},{"date":"2017-09-07","close":2581.0},{"date":"2017-09-08","close":2591.0},{"date":"2017-09-11","close":2532.0},{"date":"2017-09-12","close":2532.0},{"date":"2017-09-13","close":2524.0},{"date":"2017-09-14","close":2581.0},{"date":"2017-09-15","close":2559.0},{"date":"2017-09-18","close":2818.0},{"date":"2017-09-19","close":2840.0},{"date":"2017-09-20","close":2929.0},{"date":"2017-09-21","close":2937.0},{"date":"2017-09-22","close":2949.0},{"date":"2017-09-25","close":2791.0},{"date":"2017-09-26","close":3148.0},{"date":"2017-09-27","close":3099.0},{"date":"2017-09-28","close":3161.0},{"date":"2017-09-29","close":3033.0},{"date":"2017-10-10","close":3139.0},{"date":"2017-10-11","close":3227.0},{"date":"2017-10-12","close":3376.0},{"date":"2017-10-13","close":3376.0},{"date":"2017-10-16","close":3371.0},{"date":"2017-10-17","close":3346.0},{"date":"2017-10-18","close":3240.0},{"date":"2017-10-19","close":3363.0},{"date":"2017-10-20","close":3692.0},{"date":"2017-10-23","close":3692.0},{"date":"2017-10-24","close":3961.0},{"date":"2017-10-25","close":4412.0},{"date":"2017-10-26","close":3270.0},{"date":"2017-10-27","close":3227.0},{"date":"2017-10-30","close":3231.0},{"date":"2017-10-31","close":3252.0},{"date":"2017-11-01","close":3208.0},{"date":"2017-11-02","close":3059.0},{"date":"2017-11-03","close":3112.0},{"date":"2017-11-06","close":3059.0},{"date":"2017-11-07","close":3077.0},{"date":"2017-11-08","close":3112.0},{"date":"2017-11-09","close":3148.0},{"date":"2017-11-10","close":3117.0},{"date":"2017-11-13","close":3166.0},{"date":"2017-11-14","close":3702.0},{"date":"2017-11-15","close":3605.0},{"date":"2017-11-16","close":3569.0},{"date":"2017-11-17","close":4047.0},{"date":"2017-11-20","close":4566.0},{"date":"2017-11-21","close":4698.0},{"date":"2017-11-22","close":4338.0},{"date":"2017-11-23","close":4566.0},{"date":"2017-11-24","close":4303.0},{"date":"2017-11-27","close":4259.0},{"date":"2017-11-28","close":4087.0},{"date":"2017-11-29","close":3943.0},{"date":"2017-11-30","close":3864.0},{"date":"2017-12-01","close":4079.0},{"date":"2017-12-04","close":3933.0},{"date":"2017-12-05","close":3854.0},{"date":"2017-12-06","close":3674.0},{"date":"2017-12-07","close":3709.0},{"date":"2017-12-08","close":3473.0},{"date":"2017-12-11","close":3565.0},{"date":"2017-12-12","close":3539.0},{"date":"2017-12-13","close":3626.0},{"date":"2017-12-14","close":3653.0},{"date":"2017-12-15","close":3618.0},{"date":"2017-12-18","close":3569.0},{"date":"2017-12-19","close":3429.0},{"date":"2017-12-20","close":3358.0},{"date":"2017-12-21","close":3415.0},{"date":"2017-12-22","close":3481.0},{"date":"2017-12-26","close":3433.0},{"date":"2017-12-27","close":3556.0},{"date":"2017-12-28","close":3595.0},{"date":"2018-01-02","close":3820.8142},{"date":"2018-01-03","close":4052.3787},{"date":"2018-01-04","close":4070.1914},{"date":"2018-01-05","close":4132.5356},{"date":"2018-01-08","close":4056.832},{"date":"2018-01-09","close":3963.3154},{"date":"2018-01-10","close":3967.7686},{"date":"2018-01-11","close":4070.1914},{"date":"2018-01-12","close":3958.8623},{"date":"2018-01-15","close":4088.0042},{"date":"2018-01-16","close":4083.551},{"date":"2018-01-17","close":4337.3813},{"date":"2018-01-18","close":4252.771},{"date":"2018-01-19","close":4047.9255},{"date":"2018-01-22","close":3892.0649},{"date":"2018-01-23","close":3998.9409},{"date":"2018-01-24","close":3927.6902},{"date":"2018-01-25","close":3437.8423},{"date":"2018-01-26","close":3428.9358},{"date":"2018-01-29","close":3286.4346},{"date":"2018-01-30","close":3255.2625},{"date":"2018-01-31","close":3197.3713},{"date":"2018-02-01","close":3170.6523},{"date":"2018-02-02","close":3241.9031},{"date":"2018-02-05","close":3152.8398},{"date":"2018-02-06","close":3161.7461},{"date":"2018-02-07","close":3063.7764},{"date":"2018-02-08","close":3161.7461},{"date":"2018-02-09","close":3117.2144},{"date":"2018-02-12","close":3117.2144},{"date":"2018-02-13","close":3170.6523},{"date":"2018-02-14","close":3384.4043},{"date":"2018-02-19","close":3388.8574},{"date":"2018-02-20","close":3420.0295},{"date":"2018-02-21","close":3633.7815},{"date":"2018-02-22","close":3705.032},{"date":"2018-02-23","close":3651.594},{"date":"2018-02-26","close":3575.8904},{"date":"2018-02-27","close":3620.4219},{"date":"2018-02-28","close":3526.9055},{"date":"2018-03-02","close":3727.2979},{"date":"2018-03-05","close":3785.189},{"date":"2018-03-06","close":3807.4548},{"date":"2018-03-07","close":3860.8928},{"date":"2018-03-08","close":3963.3154},{"date":"2018-03-09","close":4163.708},{"date":"2018-03-12","close":4163.708},{"date":"2018-03-13","close":5744.5811},{"date":"2018-03-14","close":5789.1123},{"date":"2018-03-15","close":5944.9731},{"date":"2018-03-16","close":6011.7705},{"date":"2018-03-19","close":6189.8975},{"date":"2018-03-20","close":6212.1631},{"date":"2018-03-21","close":6234.4287},{"date":"2018-03-22","close":5521.9229},{"date":"2018-03-23","close":6123.0996},{"date":"2018-03-26","close":6123.0996},{"date":"2018-03-27","close":5944.9731},{"date":"2018-03-28","close":6412.5557},{"date":"2018-03-29","close":6546.1504},{"date":"2018-03-30","close":6679.7451},{"date":"2018-04-02","close":6612.9478},{"date":"2018-04-03","close":6546.1504},{"date":"2018-04-04","close":6546.1504},{"date":"2018-04-05","close":6501.6187},{"date":"2018-04-06","close":6657.4795},{"date":"2018-04-09","close":6635.2134},{"date":"2018-04-10","close":8616.8711},{"date":"2018-04-11","close":10509.4658},{"date":"2018-04-12","close":10531.7314},{"date":"2018-04-13","close":10398.1367},{"date":"2018-04-16","close":10242.2764},{"date":"2018-04-17","close":10019.6182},{"date":"2018-04-18","close":9039.9219},{"date":"2018-04-19","close":7882.0996},{"date":"2018-04-20","close":9307.1113},{"date":"2018-04-23","close":9752.4277},{"date":"2018-04-24","close":9462.9727},{"date":"2018-04-25","close":9128.9854},{"date":"2018-04-26","close":9440.707},{"date":"2018-04-27","close":10175.4785},{"date":"2018-04-30","close":10041.8838},{"date":"2018-05-02","close":9796.96},{"date":"2018-05-03","close":9730.1621},{"date":"2018-05-04","close":10776.6553},{"date":"2018-05-08","close":9529.7695},{"date":"2018-05-09","close":9663.3652},{"date":"2018-05-10","close":9752.4277},{"date":"2018-05-11","close":9574.3018},{"date":"2018-05-14","close":9173.5166},{"date":"2018-05-15","close":8884.0615},{"date":"2018-05-16","close":8705.9346},{"date":"2018-05-17","close":8394.2129},{"date":"2018-05-18","close":8906.3271},{"date":"2018-05-21","close":8928.5928},{"date":"2018-05-23","close":8661.4033},{"date":"2018-05-24","close":8906.3271},{"date":"2018-05-25","close":9930.5547},{"date":"2018-05-28","close":10086.415},{"date":"2018-05-29","close":8884.0615},{"date":"2018-05-30","close":9574.3018},{"date":"2018-05-31","close":9618.833},{"date":"2018-06-01","close":9440.707},{"date":"2018-06-04","close":8884.0615},{"date":"2018-06-05","close":8527.8076},{"date":"2018-06-07","close":8705.9346},{"date":"2018-06-08","close":8527.8076},{"date":"2018-06-11","close":7993.4287},{"date":"2018-06-12","close":8037.96},{"date":"2018-06-14","close":7793.0361},{"date":"2018-06-15","close":7748.5044},{"date":"2018-06-18","close":7236.3906},{"date":"2018-06-19","close":6679.7451},{"date":"2018-06-20","close":7125.0615},{"date":"2018-06-21","close":6991.4668},{"date":"2018-06-22","close":7125.0615},{"date":"2018-06-25","close":7503.5806},{"date":"2018-06-26","close":7882.0996},{"date":"2018-06-27","close":9240.3145},{"date":"2018-06-28","close":9262.5801},{"date":"2018-06-29","close":8928.5928},{"date":"2018-07-02","close":8216.0869},{"date":"2018-07-03","close":8193.8213},{"date":"2018-07-04","close":7926.6309},{"date":"2018-07-05","close":8394.2129},{"date":"2018-07-06","close":8483.2764},{"date":"2018-07-09","close":8461.0107},{"date":"2018-07-10","close":8327.416},{"date":"2018-07-11","close":8015.6943},{"date":"2018-07-12","close":8104.7573},{"date":"2018-07-13","close":8416.4785},{"date":"2018-07-16","close":8171.5552},{"date":"2018-07-17","close":7837.5679},{"date":"2018-07-18","close":7191.8589},{"date":"2018-07-19","close":7325.4541},{"date":"2018-07-20","close":7459.0488},{"date":"2018-07-23","close":6969.2007},{"date":"2018-07-24","close":6813.3403},{"date":"2018-07-25","close":6412.5557},{"date":"2018-07-26","close":6702.0112},{"date":"2018-07-27","close":7080.5298},{"date":"2018-07-30","close":6946.9351},{"date":"2018-07-31","close":7369.9854},{"date":"2018-08-01","close":7882.0996},{"date":"2018-08-02","close":7392.2515},{"date":"2018-08-03","close":7191.8589},{"date":"2018-08-06","close":7147.3276},{"date":"2018-08-07","close":7347.7197},{"date":"2018-08-08","close":7614.9097},{"date":"2018-08-09","close":8394.2129},{"date":"2018-08-10","close":8282.8838},{"date":"2018-08-13","close":8550.0742},{"date":"2018-08-14","close":8527.8076},{"date":"2018-08-16","close":9307.1113},{"date":"2018-08-17","close":9373.9092},{"date":"2018-08-20","close":9039.9219},{"date":"2018-08-21","close":8906.3271},{"date":"2018-08-22","close":8861.7949},{"date":"2018-08-23","close":8995.3906},{"date":"2018-08-24","close":9462.9727},{"date":"2018-08-27","close":9552.0361},{"date":"2018-08-28","close":10220.0098},{"date":"2018-08-29","close":9886.0234},{"date":"2018-08-30","close":9796.96},{"date":"2018-08-31","close":10103.0},{"date":"2018-09-03","close":10939.0},{"date":"2018-09-04","close":10869.0},{"date":"2018-09-05","close":10800.0},{"date":"2018-09-06","close":10729.0},{"date":"2018-09-07","close":10939.0},{"date":"2018-09-10","close":10915.0},{"date":"2018-09-11","close":10660.0},{"date":"2018-09-12","close":10613.0},{"date":"2018-09-13","close":10288.0},{"date":"2018-09-14","close":10335.0},{"date":"2018-09-17","close":10172.0},{"date":"2018-09-18","close":10311.0},{"date":"2018-09-19","close":10474.0},{"date":"2018-09-20","close":10358.0},{"date":"2018-09-21","close":10590.0},{"date":"2018-09-27","close":10613.0},{"date":"2018-09-28","close":10404.0},{"date":"2018-10-01","close":10288.0},{"date":"2018-10-02","close":9777.0},{"date":"2018-10-04","close":9777.0},{"date":"2018-10-05","close":9522.0},{"date":"2018-10-08","close":9197.0},{"date":"2018-10-10","close":9034.0},{"date":"2018-10-11","close":8129.0},{"date":"2018-10-12","close":8616.0},{"date":"2018-10-15","close":8663.0},{"date":"2018-10-16","close":8778.0},{"date":"2018-10-17","close":8849.0},{"date":"2018-10-18","close":8686.0},{"date":"2018-10-19","close":8849.0},{"date":"2018-10-22","close":8732.0},{"date":"2018-10-23","close":8314.0},{"date":"2018-10-24","close":8129.0},{"date":"2018-10-25","close":8174.0},{"date":"2018-10-26","close":7942.0},{"date":"2018-10-29","close":7408.0},{"date":"2018-10-30","close":7872.0},{"date":"2018-10-31","close":7640.0},{"date":"2018-11-01","close":7664.0},{"date":"2018-11-02","close":8198.0},{"date":"2018-11-05","close":8129.0},{"date":"2018-11-06","close":7872.0},{"date":"2018-11-07","close":8384.0},{"date":"2018-11-08","close":8384.0},{"date":"2018-11-09","close":7803.0},{"date":"2018-11-12","close":7385.0},{"date":"2018-11-13","close":7733.0},{"date":"2018-11-14","close":8384.0},{"date":"2018-11-15","close":8360.0},{"date":"2018-11-16","close":8198.0},{"date":"2018-11-19","close":8291.0},{"date":"2018-11-20","close":7919.0},{"date":"2018-11-21","close":8129.0},{"date":"2018-11-22","close":8151.0},{"date":"2018-11-23","close":8174.0},{"date":"2018-11-26","close":8221.0},{"date":"2018-11-27","close":8384.0},{"date":"2018-11-28","close":8082.0},{"date":"2018-11-29","close":7989.0},{"date":"2018-11-30","close":7872.0},{"date":"2018-12-03","close":8129.0},{"date":"2018-12-04","close":7966.0},{"date":"2018-12-05","close":7826.0},{"date":"2018-12-06","close":7432.0},{"date":"2018-12-07","close":7687.0},{"date":"2018-12-10","close":7548.0},{"date":"2018-12-11","close":7315.0},{"date":"2018-12-12","close":7524.0},{"date":"2018-12-13","close":7710.0},{"date":"2018-12-14","close":7199.0},{"date":"2018-12-17","close":7106.0},{"date":"2018-12-18","close":7036.0},{"date":"2018-12-19","close":7571.0},{"date":"2018-12-20","close":7850.0},{"date":"2018-12-21","close":8082.0},{"date":"2018-12-24","close":8244.0},{"date":"2018-12-26","close":8384.0},{"date":"2018-12-27","close":8035.0},{"date":"2018-12-28","close":7989.0},{"date":"2019-01-02","close":7432.0},{"date":"2019-01-03","close":7269.0},{"date":"2019-01-04","close":7315.0},{"date":"2019-01-07","close":7153.0},{"date":"2019-01-08","close":7014.0},{"date":"2019-01-09","close":7175.0},{"date":"2019-01-10","close":7292.0},{"date":"2019-01-11","close":7222.0},{"date":"2019-01-14","close":6967.0},{"date":"2019-01-15","close":7036.0},{"date":"2019-01-16","close":6874.0},{"date":"2019-01-17","close":6688.0},{"date":"2019-01-18","close":6897.0},{"date":"2019-01-21","close":6828.0},{"date":"2019-01-22","close":6967.0},{"date":"2019-01-23","close":6851.0},{"date":"2019-01-24","close":6990.0},{"date":"2019-01-25","close":7199.0},{"date":"2019-01-28","close":7478.0},{"date":"2019-01-29","close":7385.0},{"date":"2019-01-30","close":7362.0},{"date":"2019-01-31","close":7408.0},{"date":"2019-02-01","close":7571.0},{"date":"2019-02-07","close":7640.0},{"date":"2019-02-08","close":7664.0},{"date":"2019-02-11","close":7966.0},{"date":"2019-02-12","close":7803.0},{"date":"2019-02-13","close":8082.0},{"date":"2019-02-14","close":8012.0},{"date":"2019-02-15","close":7872.0},{"date":"2019-02-18","close":8012.0},{"date":"2019-02-19","close":8244.0},{"date":"2019-02-20","close":8407.0},{"date":"2019-02-21","close":8244.0},{"date":"2019-02-22","close":8151.0},{"date":"2019-02-25","close":8407.0},{"date":"2019-02-26","close":8360.0},{"date":"2019-02-27","close":8965.0},{"date":"2019-02-28","close":8825.0},{"date":"2019-03-04","close":9267.0},{"date":"2019-03-05","close":9220.0},{"date":"2019-03-06","close":8802.0},{"date":"2019-03-07","close":8592.0},{"date":"2019-03-08","close":8592.0},{"date":"2019-03-11","close":8755.0},{"date":"2019-03-12","close":9057.0},{"date":"2019-03-13","close":8894.0},{"date":"2019-03-14","close":8453.0},{"date":"2019-03-15","close":8802.0},{"date":"2019-03-18","close":8663.0},{"date":"2019-03-19","close":8360.0},{"date":"2019-03-20","close":8407.0},{"date":"2019-03-21","close":8291.0},{"date":"2019-03-22","close":7896.0},{"date":"2019-03-25","close":7664.0},{"date":"2019-03-26","close":7640.0},{"date":"2019-03-27","close":7408.0},{"date":"2019-03-28","close":7222.0},{"date":"2019-03-29","close":7478.0},{"date":"2019-04-01","close":7571.0},{"date":"2019-04-02","close":7664.0},{"date":"2019-04-03","close":8314.0},{"date":"2019-04-04","close":8360.0},{"date":"2019-04-05","close":8129.0},{"date":"2019-04-08","close":7872.0},{"date":"2019-04-09","close":7850.0},{"date":"2019-04-10","close":7733.0},{"date":"2019-04-11","close":7664.0},{"date":"2019-04-12","close":7571.0},{"date":"2019-04-15","close":7640.0},{"date":"2019-04-16","close":7780.0},{"date":"2019-04-17","close":7617.0},{"date":"2019-04-18","close":7432.0},{"date":"2019-04-19","close":7478.0},{"date":"2019-04-22","close":7571.0},{"date":"2019-04-23","close":7710.0},{"date":"2019-04-24","close":7524.0},{"date":"2019-04-25","close":7478.0},{"date":"2019-04-26","close":7432.0},{"date":"2019-04-29","close":7710.0},{"date":"2019-04-30","close":7733.0},{"date":"2019-05-02","close":7803.0},{"date":"2019-05-03","close":7896.0},{"date":"2019-05-07","close":7617.0},{"date":"2019-05-08","close":7524.0},{"date":"2019-05-09","close":7222.0},{"date":"2019-05-10","close":7315.0},{"date":"2019-05-13","close":7222.0},{"date":"2019-05-14","close":7060.0},{"date":"2019-05-15","close":7153.0},{"date":"2019-05-16","close":7036.0},{"date":"2019-05-17","close":6757.0},{"date":"2019-05-20","close":6456.0},{"date":"2019-05-21","close":6828.0},{"date":"2019-05-22","close":7106.0},{"date":"2019-05-23","close":7130.0},{"date":"2019-05-24","close":6851.0},{"date":"2019-05-27","close":7338.0},{"date":"2019-05-28","close":7454.0},{"date":"2019-05-29","close":7246.0},{"date":"2019-05-30","close":6967.0},{"date":"2019-05-31","close":7153.0},{"date":"2019-06-03","close":7292.0},{"date":"2019-06-04","close":7385.0},{"date":"2019-06-05","close":7385.0},{"date":"2019-06-07","close":7385.0},{"date":"2019-06-10","close":7315.0},{"date":"2019-06-11","close":7338.0},{"date":"2019-06-12","close":7083.0},{"date":"2019-06-13","close":7130.0},{"date":"2019-06-14","close":6456.0},{"date":"2019-06-17","close":6502.0},{"date":"2019-06-18","close":5457.0},{"date":"2019-06-19","close":5155.0},{"date":"2019-06-20","close":5341.0},{"date":"2019-06-21","close":5225.0},{"date":"2019-06-24","close":4969.0},{"date":"2019-06-25","close":5248.0},{"date":"2019-06-26","close":5387.0},{"date":"2019-06-27","close":3785.0},{"date":"2019-06-28","close":2651.0},{"date":"2019-07-01","close":3320.0},{"date":"2019-07-02","close":3339.0},{"date":"2019-07-03","close":3320.0},{"date":"2019-07-04","close":3181.0},{"date":"2019-07-05","close":3544.0},{"date":"2019-07-08","close":3687.0},{"date":"2019-07-09","close":3492.0},{"date":"2019-07-10","close":3413.0},{"date":"2019-07-11","close":3455.0},{"date":"2019-07-12","close":3390.0},{"date":"2019-07-15","close":3339.0},{"date":"2019-07-16","close":3292.0},{"date":"2019-07-17","close":3367.0},{"date":"2019-07-18","close":3423.0},{"date":"2019-07-19","close":3413.0},{"date":"2019-07-22","close":3376.0},{"date":"2019-07-23","close":3265.0},{"date":"2019-07-24","close":3228.0},{"date":"2019-07-25","close":3237.0},{"date":"2019-07-26","close":3163.0},{"date":"2019-07-29","close":3084.0},{"date":"2019-07-30","close":2790.0},{"date":"2019-07-31","close":3121.0},{"date":"2019-08-01","close":2935.0},{"date":"2019-08-02","close":3014.0},{"date":"2019-08-05","close":3051.0},{"date":"2019-08-06","close":2721.0},{"date":"2019-08-07","close":2642.0},{"date":"2019-08-08","close":2735.0},{"date":"2019-08-09","close":2800.0},{"date":"2019-08-12","close":2893.0},{"date":"2019-08-13","close":2842.0},{"date":"2019-08-14","close":3018.0},{"date":"2019-08-16","close":3163.0},{"date":"2019-08-19","close":3097.0},{"date":"2019-08-20","close":3009.0},{"date":"2019-08-21","close":3032.0},{"date":"2019-08-22","close":3469.0},{"date":"2019-08-23","close":3232.0},{"date":"2019-08-26","close":3089.0},{"date":"2019-08-27","close":3116.0},{"date":"2019-08-28","close":3144.0},{"date":"2019-08-29","close":3274.0},{"date":"2019-08-30","close":3325.0},{"date":"2019-09-02","close":3557.0},{"date":"2019-09-03","close":3418.0},{"date":"2019-09-04","close":3362.0},{"date":"2019-09-05","close":3297.0},{"date":"2019-09-06","close":3242.0},{"date":"2019-09-09","close":3260.0},{"date":"2019-09-10","close":3107.0},{"date":"2019-09-11","close":3358.0},{"date":"2019-09-16","close":3492.0},{"date":"2019-09-17","close":3586.0},{"date":"2019-09-18","close":3507.0},{"date":"2019-09-19","close":3473.0},{"date":"2019-09-20","close":3376.0},{"date":"2019-09-23","close":3436.0},{"date":"2019-09-24","close":3316.0},{"date":"2019-09-25","close":3283.0},{"date":"2019-09-26","close":3362.0},{"date":"2019-09-27","close":3390.0},{"date":"2019-09-30","close":4407.0},{"date":"2019-10-01","close":4807.0},{"date":"2019-10-02","close":4877.0},{"date":"2019-10-04","close":5805.0},{"date":"2019-10-07","close":7175.0},{"date":"2019-10-08","close":7199.0},{"date":"2019-10-10","close":7083.0},{"date":"2019-10-11","close":6456.0},{"date":"2019-10-14","close":6735.0},{"date":"2019-10-15","close":6526.0},{"date":"2019-10-16","close":8244.0},{"date":"2019-10-17","close":9081.0},{"date":"2019-10-18","close":10311.0},{"date":"2019-10-21","close":13400.0},{"date":"2019-10-22","close":13400.0},{"date":"2019-10-23","close":17419.0},{"date":"2019-10-24","close":19276.0},{"date":"2019-10-25","close":17674.0},{"date":"2019-10-28","close":14609.0},{"date":"2019-10-29","close":15979.0},{"date":"2019-10-30","close":16025.0},{"date":"2019-10-31","close":15282.0},{"date":"2019-11-01","close":15700.0},{"date":"2019-11-04","close":16350.0},{"date":"2019-11-05","close":15584.0},{"date":"2019-11-06","close":13912.0},{"date":"2019-11-07","close":14701.0},{"date":"2019-11-08","close":14980.0},{"date":"2019-11-11","close":14864.0},{"date":"2019-11-12","close":14725.0},{"date":"2019-11-13","close":13934.0},{"date":"2019-11-14","close":13471.0},{"date":"2019-11-15","close":13912.0},{"date":"2019-11-18","close":13656.0},{"date":"2019-11-19","close":12332.0},{"date":"2019-11-20","close":12495.0},{"date":"2019-11-21","close":11960.0},{"date":"2019-11-22","close":11821.0},{"date":"2019-11-25","close":12286.0},{"date":"2019-11-26","close":12866.0},{"date":"2019-11-27","close":12704.0},{"date":"2019-11-28","close":11681.0},{"date":"2019-11-29","close":10776.0},{"date":"2019-12-02","close":10869.0},{"date":"2019-12-03","close":9963.0},{"date":"2019-12-04","close":10683.0},{"date":"2019-12-05","close":9289.0},{"date":"2019-12-06","close":9568.0},{"date":"2019-12-09","close":9754.0},{"date":"2019-12-10","close":10427.0},{"date":"2019-12-11","close":9801.0},{"date":"2019-12-12","close":9824.0},{"date":"2019-12-13","close":9707.0},{"date":"2019-12-16","close":9777.0},{"date":"2019-12-17","close":10079.0},{"date":"2019-12-18","close":10288.0},{"date":"2019-12-19","close":10729.0},{"date":"2019-12-20","close":12007.0},{"date":"2019-12-23","close":13006.0},{"date":"2019-12-24","close":12007.0},{"date":"2019-12-26","close":12657.0},{"date":"2019-12-27","close":12727.0},{"date":"2019-12-30","close":12890.0},{"date":"2020-01-02","close":13192.0},{"date":"2020-01-03","close":12820.0},{"date":"2020-01-06","close":12378.0},{"date":"2020-01-07","close":12402.0},{"date":"2020-01-08","close":11542.0},{"date":"2020-01-09","close":12704.0},{"date":"2020-01-10","close":12657.0},{"date":"2020-01-13","close":12541.0},{"date":"2020-01-14","close":12843.0},{"date":"2020-01-15","close":13471.0},{"date":"2020-01-16","close":12959.0},{"date":"2020-01-17","close":12890.0},{"date":"2020-01-20","close":12378.0},{"date":"2020-01-21","close":11914.0},{"date":"2020-01-22","close":12146.0},{"date":"2020-01-23","close":11705.0},{"date":"2020-01-28","close":11473.0},{"date":"2020-01-29","close":11357.0},{"date":"2020-01-30","close":10869.0},{"date":"2020-01-31","close":10381.0},{"date":"2020-02-03","close":10985.0},{"date":"2020-02-04","close":11171.0},{"date":"2020-02-05","close":10939.0},{"date":"2020-02-06","close":11821.0},{"date":"2020-02-07","close":11565.0},{"date":"2020-02-10","close":11775.0},{"date":"2020-02-11","close":11798.0},{"date":"2020-02-12","close":11960.0},{"date":"2020-02-13","close":11612.0},{"date":"2020-02-14","close":11241.0},{"date":"2020-02-17","close":11055.0},{"date":"2020-02-18","close":10845.0},{"date":"2020-02-19","close":11102.0},{"date":"2020-02-20","close":10683.0},{"date":"2020-02-21","close":10335.0},{"date":"2020-02-24","close":9638.0},{"date":"2020-02-25","close":10311.0},{"date":"2020-02-26","close":10172.0},{"date":"2020-02-27","close":11473.0},{"date":"2020-02-28","close":10381.0},{"date":"2020-03-02","close":10521.0},{"date":"2020-03-03","close":10358.0},{"date":"2020-03-04","close":9870.0},{"date":"2020-03-05","close":9754.0},{"date":"2020-03-06","close":9661.0},{"date":"2020-03-09","close":8871.0},{"date":"2020-03-10","close":9452.0},{"date":"2020-03-11","close":8825.0},{"date":"2020-03-12","close":8732.0},{"date":"2020-03-13","close":8453.0},{"date":"2020-03-16","close":8639.0},{"date":"2020-03-17","close":9173.0},{"date":"2020-03-18","close":8476.0},{"date":"2020-03-19","close":7362.0},{"date":"2020-03-20","close":7966.0},{"date":"2020-03-23","close":7501.0},{"date":"2020-03-24","close":8174.0},{"date":"2020-03-25","close":8663.0},{"date":"2020-03-26","close":8871.0},{"date":"2020-03-27","close":8732.0},{"date":"2020-03-30","close":8894.0},{"date":"2020-03-31","close":9475.0},{"date":"2020-04-01","close":9289.0},{"date":"2020-04-02","close":9707.0},{"date":"2020-04-03","close":9731.0},{"date":"2020-04-06","close":9963.0},{"date":"2020-04-07","close":9731.0},{"date":"2020-04-08","close":9428.0},{"date":"2020-04-09","close":9475.0},{"date":"2020-04-10","close":9173.0},{"date":"2020-04-13","close":8894.0},{"date":"2020-04-14","close":9615.0},{"date":"2020-04-16","close":9731.0},{"date":"2020-04-17","close":9847.0},{"date":"2020-04-20","close":9754.0},{"date":"2020-04-21","close":9428.0},{"date":"2020-04-22","close":9312.0},{"date":"2020-04-23","close":9173.0},{"date":"2020-04-24","close":8778.0},{"date":"2020-04-27","close":9057.0},{"date":"2020-04-28","close":8871.0},{"date":"2020-04-29","close":8825.0},{"date":"2020-05-04","close":8663.0},{"date":"2020-05-06","close":8894.0},{"date":"2020-05-07","close":8918.0},{"date":"2020-05-08","close":9010.0},{"date":"2020-05-11","close":9591.0},{"date":"2020-05-12","close":8988.0},{"date":"2020-05-13","close":8941.0},{"date":"2020-05-14","close":8941.0},{"date":"2020-05-15","close":8871.0},{"date":"2020-05-18","close":8778.0},{"date":"2020-05-19","close":8849.0},{"date":"2020-05-20","close":9010.0},{"date":"2020-05-21","close":8941.0},{"date":"2020-05-22","close":8778.0},{"date":"2020-05-25","close":8778.0},{"date":"2020-05-26","close":8778.0},{"date":"2020-05-27","close":8686.0},{"date":"2020-05-28","close":8500.0},{"date":"2020-05-29","close":8592.0},{"date":"2020-06-01","close":9220.0},{"date":"2020-06-02","close":9312.0},{"date":"2020-06-03","close":9267.0},{"date":"2020-06-04","close":9010.0},{"date":"2020-06-05","close":10056.0},{"date":"2020-06-08","close":10149.0},{"date":"2020-06-09","close":10125.0},{"date":"2020-06-10","close":11055.0},{"date":"2020-06-11","close":10637.0},{"date":"2020-06-12","close":10451.0},{"date":"2020-06-15","close":9452.0},{"date":"2020-06-16","close":10033.0},{"date":"2020-06-17","close":10219.0},{"date":"2020-06-18","close":9824.0},{"date":"2020-06-19","close":9731.0},{"date":"2020-06-22","close":9522.0},{"date":"2020-06-23","close":9638.0},{"date":"2020-06-24","close":9545.0},{"date":"2020-06-25","close":9312.0},{"date":"2020-06-26","close":9197.0},{"date":"2020-06-29","close":8871.0},{"date":"2020-06-30","close":8639.0},{"date":"2020-07-01","close":8291.0},{"date":"2020-07-02","close":8592.0},{"date":"2020-07-03","close":8570.0},{"date":"2020-07-06","close":8547.0},{"date":"2020-07-07","close":8547.0},{"date":"2020-07-08","close":8360.0},{"date":"2020-07-09","close":8616.0},{"date":"2020-07-10","close":8453.0},{"date":"2020-07-13","close":8384.0},{"date":"2020-07-14","close":8360.0},{"date":"2020-07-15","close":8523.0},{"date":"2020-07-16","close":8686.0},{"date":"2020-07-17","close":8686.0},{"date":"2020-07-20","close":8476.0},{"date":"2020-07-21","close":8825.0},{"date":"2020-07-22","close":8663.0},{"date":"2020-07-23","close":8500.0},{"date":"2020-07-24","close":8407.0},{"date":"2020-07-27","close":8314.0},{"date":"2020-07-28","close":8360.0},{"date":"2020-07-29","close":8244.0},{"date":"2020-07-30","close":7850.0},{"date":"2020-07-31","close":7756.0},{"date":"2020-08-03","close":7478.0},{"date":"2020-08-04","close":7733.0},{"date":"2020-08-05","close":8129.0},{"date":"2020-08-06","close":8058.0},{"date":"2020-08-07","close":7896.0},{"date":"2020-08-10","close":7664.0},{"date":"2020-08-11","close":7687.0},{"date":"2020-08-12","close":7454.0},{"date":"2020-08-13","close":9685.0},{"date":"2020-08-14","close":8314.0},{"date":"2020-08-18","close":7919.0},{"date":"2020-08-19","close":8360.0},{"date":"2020-08-20","close":8129.0},{"date":"2020-08-21","close":8082.0},{"date":"2020-08-24","close":8384.0},{"date":"2020-08-25","close":8407.0},{"date":"2020-08-26","close":8244.0},{"date":"2020-08-27","close":8105.0},{"date":"2020-08-28","close":8174.0},{"date":"2020-08-31","close":8384.0},{"date":"2020-09-01","close":8732.0},{"date":"2020-09-02","close":10637.0},{"date":"2020-09-03","close":10567.0},{"date":"2020-09-04","close":10125.0},{"date":"2020-09-07","close":10683.0},{"date":"2020-09-08","close":10242.0},{"date":"2020-09-09","close":10613.0},{"date":"2020-09-10","close":10706.0},{"date":"2020-09-11","close":10729.0},{"date":"2020-09-14","close":11147.0},{"date":"2020-09-15","close":11450.0},{"date":"2020-09-16","close":12054.0},{"date":"2020-09-17","close":13308.0},{"date":"2020-09-18","close":13726.0},{"date":"2020-09-21","close":16025.0},{"date":"2020-09-22","close":14121.0},{"date":"2020-09-23","close":13702.0},{"date":"2020-09-24","close":13006.0},{"date":"2020-09-25","close":12727.0},{"date":"2020-09-28","close":14005.0},{"date":"2020-09-29","close":14446.0},{"date":"2020-10-05","close":14515.0},{"date":"2020-10-06","close":13889.0},{"date":"2020-10-07","close":13516.0},{"date":"2020-10-08","close":12634.0},{"date":"2020-10-12","close":12402.0},{"date":"2020-10-13","close":11659.0},{"date":"2020-10-14","close":11659.0},{"date":"2020-10-15","close":11171.0},{"date":"2020-10-16","close":11752.0},{"date":"2020-10-19","close":11147.0},{"date":"2020-10-20","close":11659.0},{"date":"2020-10-21","close":13029.0},{"date":"2020-10-22","close":12588.0},{"date":"2020-10-23","close":12099.0},{"date":"2020-10-26","close":12007.0},{"date":"2020-10-27","close":12077.0},{"date":"2020-10-28","close":12170.0},{"date":"2020-10-29","close":12727.0},{"date":"2020-10-30","close":12170.0},{"date":"2020-11-02","close":12146.0},{"date":"2020-11-03","close":12286.0},{"date":"2020-11-04","close":12472.0},{"date":"2020-11-05","close":12704.0},{"date":"2020-11-06","close":12309.0},{"date":"2020-11-09","close":12611.0},{"date":"2020-11-10","close":12332.0},{"date":"2020-11-11","close":12170.0},{"date":"2020-11-12","close":12077.0},{"date":"2020-11-13","close":11938.0},{"date":"2020-11-16","close":12170.0},{"date":"2020-11-17","close":12007.0},{"date":"2020-11-18","close":12146.0},{"date":"2020-11-19","close":12007.0},{"date":"2020-11-20","close":12564.0},{"date":"2020-11-23","close":12866.0},{"date":"2020-11-24","close":12564.0},{"date":"2020-11-25","close":12262.0},{"date":"2020-11-26","close":12402.0},{"date":"2020-11-27","close":12425.0},{"date":"2020-11-30","close":12286.0},{"date":"2020-12-01","close":12146.0},{"date":"2020-12-02","close":12472.0},{"date":"2020-12-03","close":12472.0},{"date":"2020-12-04","close":12448.0},{"date":"2020-12-07","close":14191.0},{"date":"2020-12-08","close":12959.0},{"date":"2020-12-09","close":13122.0},{"date":"2020-12-10","close":13122.0},{"date":"2020-12-11","close":13145.0},{"date":"2020-12-14","close":12866.0},{"date":"2020-12-15","close":12796.0},{"date":"2020-12-16","close":12704.0},{"date":"2020-12-17","close":12890.0},{"date":"2020-12-18","close":12774.0},{"date":"2020-12-21","close":12704.0},{"date":"2020-12-22","close":12448.0},{"date":"2020-12-23","close":12216.0},{"date":"2020-12-24","close":12286.0},{"date":"2020-12-28","close":12588.0},{"date":"2020-12-29","close":12680.0},{"date":"2020-12-30","close":12634.0},{"date":"2021-01-04","close":12541.0},{"date":"2021-01-05","close":13214.0},{"date":"2021-01-06","close":12588.0},{"date":"2021-01-07","close":12588.0},{"date":"2021-01-08","close":12727.0},{"date":"2021-01-11","close":12239.0},{"date":"2021-01-12","close":12030.0},{"date":"2021-01-13","close":11938.0},{"date":"2021-01-14","close":11938.0},{"date":"2021-01-15","close":11565.0},{"date":"2021-01-18","close":11124.0},{"date":"2021-01-19","close":11124.0},{"date":"2021-01-20","close":11380.0},{"date":"2021-01-21","close":11380.0},{"date":"2021-01-22","close":11102.0},{"date":"2021-01-25","close":11102.0},{"date":"2021-01-26","close":11031.0},{"date":"2021-01-27","close":10800.0},{"date":"2021-01-28","close":10451.0},{"date":"2021-01-29","close":10427.0},{"date":"2021-02-01","close":11124.0},{"date":"2021-02-02","close":11008.0},{"date":"2021-02-03","close":11194.0},{"date":"2021-02-04","close":10962.0},{"date":"2021-02-05","close":10776.0},{"date":"2021-02-08","close":10590.0},{"date":"2021-02-09","close":10729.0},{"date":"2021-02-10","close":10800.0},{"date":"2021-02-15","close":10800.0},{"date":"2021-02-16","close":7780.0},{"date":"2021-02-17","close":7175.0},{"date":"2021-02-18","close":6897.0},{"date":"2021-02-19","close":7780.0},{"date":"2021-02-22","close":7687.0},{"date":"2021-02-23","close":7269.0},{"date":"2021-02-24","close":7083.0},{"date":"2021-02-25","close":7222.0},{"date":"2021-02-26","close":8453.0},{"date":"2021-03-02","close":8778.0},{"date":"2021-03-03","close":8778.0},{"date":"2021-03-04","close":9615.0},{"date":"2021-03-05","close":10706.0},{"date":"2021-03-08","close":10103.0},{"date":"2021-03-09","close":10335.0},{"date":"2021-03-10","close":11450.0},{"date":"2021-03-11","close":11473.0},{"date":"2021-03-12","close":10590.0},{"date":"2021-03-15","close":11008.0},{"date":"2021-03-16","close":11426.0},{"date":"2021-03-17","close":12170.0},{"date":"2021-03-18","close":13516.0},{"date":"2021-03-19","close":14028.0},{"date":"2021-03-22","close":13284.0},{"date":"2021-03-23","close":12588.0},{"date":"2021-03-24","close":12356.0},{"date":"2021-03-25","close":12030.0},{"date":"2021-03-26","close":12030.0},{"date":"2021-03-29","close":11565.0},{"date":"2021-03-30","close":11334.0},{"date":"2021-03-31","close":11008.0},{"date":"2021-04-01","close":10915.0},{"date":"2021-04-02","close":10497.0},{"date":"2021-04-05","close":10265.0},{"date":"2021-04-06","close":9986.0},{"date":"2021-04-07","close":9986.0},{"date":"2021-04-08","close":10172.0},{"date":"2021-04-09","close":10219.0},{"date":"2021-04-12","close":9940.0},{"date":"2021-04-13","close":10172.0},{"date":"2021-04-14","close":10125.0},{"date":"2021-04-15","close":10311.0},{"date":"2021-04-16","close":10219.0},{"date":"2021-04-19","close":10404.0},{"date":"2021-04-20","close":10358.0},{"date":"2021-04-21","close":10219.0},{"date":"2021-04-22","close":10219.0},{"date":"2021-04-23","close":10172.0},{"date":"2021-04-26","close":11194.0},{"date":"2021-04-27","close":10590.0},{"date":"2021-04-28","close":10125.0},{"date":"2021-04-29","close":10125.0},{"date":"2021-04-30","close":10125.0},{"date":"2021-05-03","close":9522.0},{"date":"2021-05-04","close":9801.0},{"date":"2021-05-06","close":9522.0},{"date":"2021-05-07","close":9522.0},{"date":"2021-05-10","close":9847.0},{"date":"2021-05-11","close":9475.0},{"date":"2021-05-12","close":9289.0},{"date":"2021-05-13","close":9215.0},{"date":"2021-05-14","close":9336.0},{"date":"2021-05-17","close":9252.0},{"date":"2021-05-18","close":9336.0},{"date":"2021-05-20","close":9197.0},{"date":"2021-05-21","close":9215.0},{"date":"2021-05-24","close":9252.0},{"date":"2021-05-25","close":9383.0},{"date":"2021-05-26","close":9289.0},{"date":"2021-05-27","close":9289.0},{"date":"2021-05-28","close":9522.0},{"date":"2021-05-31","close":9568.0},{"date":"2021-06-01","close":9707.0},{"date":"2021-06-02","close":9383.0},{"date":"2021-06-03","close":9336.0},{"date":"2021-06-04","close":9336.0},{"date":"2021-06-07","close":9280.0},{"date":"2021-06-08","close":9271.0},{"date":"2021-06-09","close":9280.0},{"date":"2021-06-10","close":9522.0},{"date":"2021-06-11","close":9707.0},{"date":"2021-06-14","close":9893.0},{"date":"2021-06-15","close":9801.0},{"date":"2021-06-16","close":9801.0},{"date":"2021-06-17","close":9707.0},{"date":"2021-06-18","close":9986.0},{"date":"2021-06-21","close":9707.0},{"date":"2021-06-22","close":9522.0},{"date":"2021-06-23","close":9522.0},{"date":"2021-06-24","close":9336.0},{"date":"2021-06-25","close":9336.0},{"date":"2021-06-28","close":9289.0},{"date":"2021-06-29","close":9271.0},{"date":"2021-06-30","close":9289.0},{"date":"2021-07-01","close":9262.0},{"date":"2021-07-02","close":9243.0},{"date":"2021-07-05","close":9383.0},{"date":"2021-07-06","close":9383.0},{"date":"2021-07-07","close":9383.0},{"date":"2021-07-08","close":9428.0},{"date":"2021-07-09","close":9289.0},{"date":"2021-07-12","close":9280.0},{"date":"2021-07-13","close":9428.0},{"date":"2021-07-14","close":9289.0},{"date":"2021-07-15","close":9568.0},{"date":"2021-07-16","close":9383.0},{"date":"2021-07-19","close":9234.0},{"date":"2021-07-20","close":9141.0},{"date":"2021-07-21","close":9122.0},{"date":"2021-07-22","close":8973.0},{"date":"2021-07-23","close":9289.0},{"date":"2021-07-26","close":9336.0},{"date":"2021-07-27","close":9168.0},{"date":"2021-07-28","close":9522.0},{"date":"2021-07-29","close":9428.0},{"date":"2021-07-30","close":9754.0},{"date":"2021-08-02","close":9801.0},{"date":"2021-08-03","close":9615.0},{"date":"2021-08-04","close":9754.0},{"date":"2021-08-05","close":9754.0},{"date":"2021-08-06","close":9615.0},{"date":"2021-08-09","close":9754.0},{"date":"2021-08-10","close":9661.0},{"date":"2021-08-11","close":9522.0},{"date":"2021-08-12","close":9707.0},{"date":"2021-08-13","close":10311.0},{"date":"2021-08-17","close":9940.0},{"date":"2021-08-18","close":10683.0},{"date":"2021-08-19","close":10219.0},{"date":"2021-08-20","close":9893.0},{"date":"2021-08-23","close":10265.0},{"date":"2021-08-24","close":11147.0},{"date":"2021-08-25","close":11565.0},{"date":"2021-08-26","close":12262.0},{"date":"2021-08-27","close":12309.0},{"date":"2021-08-30","close":15235.0},{"date":"2021-08-31","close":13795.0},{"date":"2021-09-01","close":14352.0},{"date":"2021-09-02","close":16489.0},{"date":"2021-09-03","close":17094.0},{"date":"2021-09-06","close":17837.0},{"date":"2021-09-07","close":19555.0},{"date":"2021-09-08","close":19555.0},{"date":"2021-09-09","close":20391.0},{"date":"2021-09-10","close":20809.0},{"date":"2021-09-13","close":19323.0},{"date":"2021-09-14","close":17930.0},{"date":"2021-09-15","close":18719.0},{"date":"2021-09-16","close":20391.0},{"date":"2021-09-17","close":20159.0},{"date":"2021-09-23","close":19509.0},{"date":"2021-09-24","close":18487.0},{"date":"2021-09-27","close":18395.0},{"date":"2021-09-28","close":17419.0},{"date":"2021-09-29","close":18116.0},{"date":"2021-09-30","close":17280.0},{"date":"2021-10-01","close":17186.0},{"date":"2021-10-05","close":16397.0},{"date":"2021-10-06","close":15514.0},{"date":"2021-10-07","close":16025.0},{"date":"2021-10-08","close":17094.0},{"date":"2021-10-12","close":15653.0},{"date":"2021-10-13","close":14864.0},{"date":"2021-10-14","close":16350.0},{"date":"2021-10-15","close":16118.0},{"date":"2021-10-18","close":15653.0},{"date":"2021-10-19","close":16676.0},{"date":"2021-10-20","close":15607.0},{"date":"2021-10-21","close":16025.0},{"date":"2021-10-22","close":15561.0},{"date":"2021-10-25","close":15282.0},{"date":"2021-10-26","close":14817.0},{"date":"2021-10-27","close":14028.0},{"date":"2021-10-28","close":13981.0},{"date":"2021-10-29","close":13889.0},{"date":"2021-11-01","close":14260.0},{"date":"2021-11-02","close":14352.0},{"date":"2021-11-03","close":13749.0},{"date":"2021-11-04","close":13842.0},{"date":"2021-11-05","close":14121.0},{"date":"2021-11-08","close":13284.0},{"date":"2021-11-09","close":12913.0},{"date":"2021-11-10","close":12913.0},{"date":"2021-11-11","close":12541.0},{"date":"2021-11-12","close":12541.0},{"date":"2021-11-15","close":12727.0},{"date":"2021-11-16","close":13238.0},{"date":"2021-11-17","close":12588.0},{"date":"2021-11-18","close":12448.0},{"date":"2021-11-19","close":13006.0},{"date":"2021-11-22","close":12541.0},{"date":"2021-11-23","close":12309.0},{"date":"2021-11-24","close":12030.0},{"date":"2021-11-25","close":12077.0},{"date":"2021-11-26","close":11520.0},{"date":"2021-11-29","close":11565.0},{"date":"2021-11-30","close":11147.0},{"date":"2021-12-01","close":11520.0},{"date":"2021-12-02","close":11659.0},{"date":"2021-12-03","close":12030.0},{"date":"2021-12-06","close":11287.0},{"date":"2021-12-07","close":11426.0},{"date":"2021-12-08","close":11520.0},{"date":"2021-12-09","close":11984.0},{"date":"2021-12-10","close":11659.0},{"date":"2021-12-13","close":11194.0},{"date":"2021-12-14","close":11194.0},{"date":"2021-12-15","close":11147.0},{"date":"2021-12-16","close":10869.0},{"date":"2021-12-17","close":10869.0},{"date":"2021-12-20","close":11473.0},{"date":"2021-12-21","close":11565.0},{"date":"2021-12-22","close":11565.0},{"date":"2021-12-23","close":11194.0},{"date":"2021-12-24","close":11147.0},{"date":"2021-12-27","close":11008.0},{"date":"2021-12-28","close":10915.0},{"date":"2021-12-29","close":11705.0},{"date":"2021-12-30","close":11565.0},{"date":"2022-01-03","close":12309.0},{"date":"2022-01-04","close":12262.0},{"date":"2022-01-05","close":12402.0},{"date":"2022-01-06","close":11938.0},{"date":"2022-01-07","close":12402.0},{"date":"2022-01-10","close":12634.0},{"date":"2022-01-11","close":13053.0},{"date":"2022-01-12","close":13098.0},{"date":"2022-01-13","close":13284.0},{"date":"2022-01-14","close":12820.0},{"date":"2022-01-17","close":12727.0},{"date":"2022-01-18","close":12262.0},{"date":"2022-01-19","close":11705.0},{"date":"2022-01-20","close":11798.0},{"date":"2022-01-21","close":11426.0},{"date":"2022-01-24","close":10915.0},{"date":"2022-01-25","close":10265.0},{"date":"2022-01-26","close":10079.0},{"date":"2022-01-27","close":9568.0},{"date":"2022-01-28","close":10311.0},{"date":"2022-02-03","close":10729.0},{"date":"2022-02-04","close":10776.0},{"date":"2022-02-07","close":10451.0},{"date":"2022-02-08","close":10172.0},{"date":"2022-02-09","close":10358.0},{"date":"2022-02-10","close":10125.0},{"date":"2022-02-11","close":9801.0},{"date":"2022-02-14","close":9568.0},{"date":"2022-02-15","close":9289.0},{"date":"2022-02-16","close":10125.0},{"date":"2022-02-17","close":9847.0},{"date":"2022-02-18","close":10079.0},{"date":"2022-02-21","close":9801.0},{"date":"2022-02-22","close":9428.0},{"date":"2022-02-23","close":9475.0},{"date":"2022-02-24","close":9076.0},{"date":"2022-02-25","close":9801.0},{"date":"2022-02-28","close":10031.3936},{"date":"2022-03-02","close":9847.0},{"date":"2022-03-03","close":10033.0},{"date":"2022-03-04","close":9661.0},{"date":"2022-03-07","close":9336.0},{"date":"2022-03-08","close":9336.0},{"date":"2022-03-10","close":9555.9727},{"date":"2022-03-11","close":9555.9727},{"date":"2022-03-14","close":9280.0},{"date":"2022-03-15","close":9498.9219},{"date":"2022-03-16","close":9498.9219},{"date":"2022-03-17","close":9498.9219},{"date":"2022-03-18","close":10033.0},{"date":"2022-03-21","close":10269.1045},{"date":"2022-03-22","close":10079.0},{"date":"2022-03-23","close":9893.0},{"date":"2022-03-24","close":9707.0},{"date":"2022-03-25","close":9568.0},{"date":"2022-03-28","close":9383.0},{"date":"2022-03-29","close":9522.0},{"date":"2022-03-30","close":9383.0},{"date":"2022-03-31","close":9522.0},{"date":"2022-04-01","close":9475.0},{"date":"2022-04-04","close":9428.0},{"date":"2022-04-05","close":9475.0},{"date":"2022-04-06","close":9336.0},{"date":"2022-04-07","close":9383.0},{"date":"2022-04-08","close":9383.0},{"date":"2022-04-11","close":9280.0},{"date":"2022-04-12","close":9428.0},{"date":"2022-04-13","close":9893.0},{"date":"2022-04-14","close":9801.0},{"date":"2022-04-15","close":9615.0},{"date":"2022-04-18","close":9615.0},{"date":"2022-04-19","close":9893.0},{"date":"2022-04-20","close":9847.0},{"date":"2022-04-21","close":9522.0},{"date":"2022-04-22","close":9336.0},{"date":"2022-04-25","close":9336.0},{"date":"2022-04-26","close":9475.0},{"date":"2022-04-27","close":9336.0},{"date":"2022-04-28","close":9383.0},{"date":"2022-04-29","close":9661.0},{"date":"2022-05-02","close":9522.0},{"date":"2022-05-03","close":9336.0},{"date":"2022-05-04","close":9280.0},{"date":"2022-05-06","close":9243.0},{"date":"2022-05-09","close":9113.0},{"date":"2022-05-10","close":8825.0},{"date":"2022-05-11","close":9336.0},{"date":"2022-05-12","close":9615.0},{"date":"2022-05-13","close":12495.0},{"date":"2022-05-16","close":13192.0},{"date":"2022-05-17","close":14074.0},{"date":"2022-05-18","close":15653.0},{"date":"2022-05-19","close":15235.0},{"date":"2022-05-20","close":16629.0},{"date":"2022-05-23","close":15189.0},{"date":"2022-05-24","close":14585.0},{"date":"2022-05-25","close":15607.0},{"date":"2022-05-26","close":15885.0},{"date":"2022-05-27","close":15235.0},{"date":"2022-05-30","close":14492.0},{"date":"2022-05-31","close":14539.0},{"date":"2022-06-02","close":14121.0},{"date":"2022-06-03","close":13702.0},{"date":"2022-06-07","close":12774.0},{"date":"2022-06-08","close":11984.0},{"date":"2022-06-09","close":12680.0},{"date":"2022-06-10","close":11612.0},{"date":"2022-06-13","close":11194.0},{"date":"2022-06-14","close":11520.0},{"date":"2022-06-15","close":11194.0},{"date":"2022-06-16","close":10962.0},{"date":"2022-06-17","close":10915.0},{"date":"2022-06-20","close":10683.0},{"date":"2022-06-21","close":10776.0},{"date":"2022-06-22","close":10451.0},{"date":"2022-06-23","close":10079.0},{"date":"2022-06-24","close":10683.0},{"date":"2022-06-27","close":11102.0},{"date":"2022-06-28","close":10962.0},{"date":"2022-06-29","close":10915.0},{"date":"2022-06-30","close":11287.0},{"date":"2022-07-01","close":10962.0},{"date":"2022-07-04","close":11287.0},{"date":"2022-07-05","close":11473.0},{"date":"2022-07-06","close":11102.0},{"date":"2022-07-07","close":11102.0},{"date":"2022-07-08","close":12077.0},{"date":"2022-07-11","close":12030.0},{"date":"2022-07-12","close":12030.0},{"date":"2022-07-13","close":12495.0},{"date":"2022-07-14","close":11752.0},{"date":"2022-07-15","close":11659.0},{"date":"2022-07-18","close":11426.0},{"date":"2022-07-19","close":11565.0},{"date":"2022-07-20","close":11891.0},{"date":"2022-07-21","close":11659.0},{"date":"2022-07-22","close":11473.0},{"date":"2022-07-25","close":11380.0},{"date":"2022-07-26","close":11426.0},{"date":"2022-07-27","close":11426.0},{"date":"2022-07-28","close":11565.0},{"date":"2022-07-29","close":11844.0},{"date":"2022-08-01","close":11705.0},{"date":"2022-08-02","close":12077.0},{"date":"2022-08-03","close":12448.0},{"date":"2022-08-04","close":13238.0},{"date":"2022-08-05","close":13238.0},{"date":"2022-08-08","close":13192.0},{"date":"2022-08-09","close":13610.0},{"date":"2022-08-10","close":12866.0},{"date":"2022-08-11","close":13006.0},{"date":"2022-08-12","close":12774.0},{"date":"2022-08-16","close":12448.0},{"date":"2022-08-17","close":12541.0},{"date":"2022-08-18","close":12913.0},{"date":"2022-08-19","close":13098.0},{"date":"2022-08-22","close":12727.0},{"date":"2022-08-23","close":12077.0},{"date":"2022-08-24","close":13145.0},{"date":"2022-08-25","close":13377.0},{"date":"2022-08-26","close":13331.0},{"date":"2022-08-29","close":12913.0},{"date":"2022-08-30","close":13284.0},{"date":"2022-08-31","close":13702.0},{"date":"2022-09-01","close":13516.0},{"date":"2022-09-02","close":13471.0},{"date":"2022-09-05","close":12774.0},{"date":"2022-09-06","close":12680.0},{"date":"2022-09-07","close":12588.0},{"date":"2022-09-08","close":14770.0},{"date":"2022-09-13","close":15096.0},{"date":"2022-09-14","close":13192.0},{"date":"2022-09-15","close":12402.0},{"date":"2022-09-16","close":12262.0},{"date":"2022-09-19","close":11984.0},{"date":"2022-09-20","close":12216.0},{"date":"2022-09-21","close":11891.0},{"date":"2022-09-22","close":11984.0},{"date":"2022-09-23","close":11938.0},{"date":"2022-09-26","close":11380.0},{"date":"2022-09-27","close":11565.0},{"date":"2022-09-28","close":11426.0},{"date":"2022-09-29","close":11659.0},{"date":"2022-09-30","close":11891.0},{"date":"2022-10-04","close":12495.0},{"date":"2022-10-05","close":12077.0},{"date":"2022-10-06","close":12448.0},{"date":"2022-10-07","close":12077.0},{"date":"2022-10-11","close":11565.0},{"date":"2022-10-12","close":11520.0},{"date":"2022-10-13","close":11008.0},{"date":"2022-10-14","close":11380.0},{"date":"2022-10-17","close":11147.0},{"date":"2022-10-18","close":11565.0},{"date":"2022-10-19","close":11102.0},{"date":"2022-10-20","close":10776.0},{"date":"2022-10-21","close":10637.0},{"date":"2022-10-24","close":11334.0},{"date":"2022-10-25","close":11334.0},{"date":"2022-10-26","close":11055.0},{"date":"2022-10-27","close":11334.0},{"date":"2022-10-28","close":11241.0},{"date":"2022-10-31","close":11287.0},{"date":"2022-11-01","close":10962.0},{"date":"2022-11-02","close":11102.0},{"date":"2022-11-03","close":10822.0},{"date":"2022-11-04","close":10962.0},{"date":"2022-11-07","close":10869.0},{"date":"2022-11-08","close":11194.0},{"date":"2022-11-09","close":11055.0},{"date":"2022-11-10","close":10729.0},{"date":"2022-11-11","close":11287.0},{"date":"2022-11-14","close":11194.0},{"date":"2022-11-15","close":11380.0},{"date":"2022-11-16","close":10962.0},{"date":"2022-11-17","close":10776.0},{"date":"2022-11-18","close":10683.0},{"date":"2022-11-21","close":10404.0},{"date":"2022-11-22","close":10683.0},{"date":"2022-11-23","close":10869.0},{"date":"2022-11-24","close":10869.0},{"date":"2022-11-25","close":10451.0},{"date":"2022-11-28","close":9754.0},{"date":"2022-11-29","close":9847.0},{"date":"2022-11-30","close":9707.0},{"date":"2022-12-01","close":10265.0},{"date":"2022-12-02","close":9940.0},{"date":"2022-12-05","close":10358.0},{"date":"2022-12-06","close":10079.0},{"date":"2022-12-07","close":9986.0},{"date":"2022-12-08","close":9940.0},{"date":"2022-12-09","close":10265.0},{"date":"2022-12-12","close":10172.0},{"date":"2022-12-13","close":10311.0},{"date":"2022-12-14","close":10451.0},{"date":"2022-12-15","close":10358.0},{"date":"2022-12-16","close":10265.0},{"date":"2022-12-19","close":10079.0},{"date":"2022-12-20","close":10079.0},{"date":"2022-12-21","close":10125.0},{"date":"2022-12-22","close":10637.0},{"date":"2022-12-23","close":10637.0},{"date":"2022-12-26","close":10822.0},{"date":"2022-12-27","close":10962.0},{"date":"2022-12-28","close":10524.0},{"date":"2022-12-29","close":10329.0},{"date":"2023-01-02","close":10037.0},{"date":"2023-01-03","close":10037.0},{"date":"2023-01-04","close":10037.0},{"date":"2023-01-05","close":9793.0},{"date":"2023-01-06","close":10719.0},{"date":"2023-01-09","close":10816.0},{"date":"2023-01-10","close":10524.0},{"date":"2023-01-11","close":10914.0},{"date":"2023-01-12","close":11108.0},{"date":"2023-01-13","close":11157.0},{"date":"2023-01-16","close":11303.0},{"date":"2023-01-17","close":11108.0},{"date":"2023-01-18","close":10914.0},{"date":"2023-01-19","close":11060.0},{"date":"2023-01-20","close":11060.0},{"date":"2023-01-25","close":10914.0},{"date":"2023-01-26","close":10914.0},{"date":"2023-01-27","close":10894.0},{"date":"2023-01-30","close":10650.0},{"date":"2023-01-31","close":10806.0},{"date":"2023-02-01","close":11488.0},{"date":"2023-02-02","close":11790.0},{"date":"2023-02-03","close":11498.0},{"date":"2023-02-06","close":11216.0},{"date":"2023-02-07","close":11216.0},{"date":"2023-02-08","close":11050.0},{"date":"2023-02-09","close":10992.0},{"date":"2023-02-10","close":10806.0},{"date":"2023-02-13","close":10670.0},{"date":"2023-02-14","close":10719.0},{"date":"2023-02-15","close":10300.0},{"date":"2023-02-16","close":10611.0},{"date":"2023-02-17","close":10329.0},{"date":"2023-02-20","close":12151.0},{"date":"2023-02-21","close":11839.0},{"date":"2023-02-22","close":11157.0},{"date":"2023-02-23","close":11352.0},{"date":"2023-02-24","close":11060.0},{"date":"2023-02-27","close":10758.0},{"date":"2023-02-28","close":10777.0},{"date":"2023-03-02","close":10592.0},{"date":"2023-03-03","close":10611.0},{"date":"2023-03-06","close":10348.0},{"date":"2023-03-07","close":10855.0},{"date":"2023-03-08","close":10319.0},{"date":"2023-03-09","close":10806.0},{"date":"2023-03-10","close":10563.0},{"date":"2023-03-13","close":10748.0},{"date":"2023-03-14","close":10280.0},{"date":"2023-03-15","close":10524.0},{"date":"2023-03-16","close":10358.0},{"date":"2023-03-17","close":10689.0},{"date":"2023-03-20","close":10982.0},{"date":"2023-03-21","close":11615.0},{"date":"2023-03-22","close":11771.0},{"date":"2023-03-23","close":11342.0},{"date":"2023-03-24","close":10953.0},{"date":"2023-03-27","close":10621.0},{"date":"2023-03-28","close":10631.0},{"date":"2023-03-29","close":10456.0},{"date":"2023-03-30","close":10504.0},{"date":"2023-03-31","close":10660.0},{"date":"2023-04-03","close":10485.0},{"date":"2023-04-04","close":10641.0},{"date":"2023-04-05","close":10914.0},{"date":"2023-04-06","close":11001.0},{"date":"2023-04-07","close":10758.0},{"date":"2023-04-10","close":10748.0},{"date":"2023-04-11","close":10836.0},{"date":"2023-04-12","close":11177.0},{"date":"2023-04-13","close":11264.0},{"date":"2023-04-14","close":11333.0},{"date":"2023-04-17","close":10982.0},{"date":"2023-04-18","close":10719.0},{"date":"2023-04-19","close":10621.0},{"date":"2023-04-20","close":10504.0},{"date":"2023-04-21","close":10504.0},{"date":"2023-04-24","close":10280.0},{"date":"2023-04-25","close":10270.0},{"date":"2023-04-26","close":10095.0},{"date":"2023-04-27","close":10378.0},{"date":"2023-04-28","close":10426.0},{"date":"2023-05-02","close":10845.0},{"date":"2023-05-03","close":10563.0},{"date":"2023-05-04","close":10816.0},{"date":"2023-05-08","close":11069.0},{"date":"2023-05-09","close":11011.0},{"date":"2023-05-10","close":11206.0},{"date":"2023-05-11","close":11060.0},{"date":"2023-05-12","close":10845.0},{"date":"2023-05-15","close":10884.0},{"date":"2023-05-16","close":10699.0},{"date":"2023-05-17","close":11352.0},{"date":"2023-05-18","close":10572.0},{"date":"2023-05-19","close":10728.0},{"date":"2023-05-22","close":10699.0},{"date":"2023-05-23","close":10992.0},{"date":"2023-05-24","close":10826.0},{"date":"2023-05-25","close":10670.0},{"date":"2023-05-26","close":10777.0},{"date":"2023-05-30","close":10914.0},{"date":"2023-05-31","close":10943.0},{"date":"2023-06-01","close":11099.0},{"date":"2023-06-02","close":11186.0},{"date":"2023-06-05","close":11391.0},{"date":"2023-06-07","close":11108.0},{"date":"2023-06-08","close":11060.0},{"date":"2023-06-09","close":10865.0},{"date":"2023-06-12","close":10621.0},{"date":"2023-06-13","close":10426.0},{"date":"2023-06-14","close":10173.0},{"date":"2023-06-15","close":10056.0},{"date":"2023-06-16","close":9998.0},{"date":"2023-06-19","close":9851.0},{"date":"2023-06-20","close":9773.0},{"date":"2023-06-21","close":9734.0},{"date":"2023-06-22","close":9705.0},{"date":"2023-06-23","close":9608.0},{"date":"2023-06-26","close":9744.0},{"date":"2023-06-27","close":9744.0},{"date":"2023-06-28","close":9725.0},{"date":"2023-06-29","close":9744.0},{"date":"2023-06-30","close":9890.0},{"date":"2023-07-03","close":9939.0},{"date":"2023-07-04","close":9754.0},{"date":"2023-07-05","close":9725.0},{"date":"2023-07-06","close":9403.0},{"date":"2023-07-07","close":9315.0},{"date":"2023-07-10","close":9228.0},{"date":"2023-07-11","close":9481.0},{"date":"2023-07-12","close":9403.0},{"date":"2023-07-13","close":9471.0},{"date":"2023-07-14","close":9393.0},{"date":"2023-07-17","close":9413.0},{"date":"2023-07-18","close":8916.0},{"date":"2023-07-19","close":9091.0},{"date":"2023-07-20","close":9520.0},{"date":"2023-07-21","close":9501.0},{"date":"2023-07-24","close":9198.0},{"date":"2023-07-25","close":8965.0},{"date":"2023-07-26","close":8516.0},{"date":"2023-07-27","close":8848.0},{"date":"2023-07-28","close":8721.0},{"date":"2023-07-31","close":8848.0},{"date":"2023-08-01","close":8965.0},{"date":"2023-08-02","close":8692.0},{"date":"2023-08-03","close":8916.0},{"date":"2023-08-04","close":8740.0},{"date":"2023-08-07","close":8653.0},{"date":"2023-08-08","close":8526.0},{"date":"2023-08-09","close":8965.0},{"date":"2023-08-10","close":9052.0},{"date":"2023-08-11","close":8994.0},{"date":"2023-08-14","close":8896.0},{"date":"2023-08-16","close":8965.0},{"date":"2023-08-17","close":8818.0},{"date":"2023-08-18","close":8672.0},{"date":"2023-08-21","close":8896.0},{"date":"2023-08-22","close":8653.0},{"date":"2023-08-23","close":8321.0},{"date":"2023-08-24","close":8380.0},{"date":"2023-08-25","close":8351.0},{"date":"2023-08-28","close":8360.0},{"date":"2023-08-29","close":8575.0},{"date":"2023-08-30","close":8624.0},{"date":"2023-08-31","close":8409.0},{"date":"2023-09-01","close":8185.0},{"date":"2023-09-04","close":8205.0},{"date":"2023-09-05","close":8185.0},{"date":"2023-09-06","close":8321.0},{"date":"2023-09-07","close":8166.0},{"date":"2023-09-08","close":8331.0},{"date":"2023-09-11","close":8458.0},{"date":"2023-09-12","close":8770.0},{"date":"2023-09-13","close":8682.0},{"date":"2023-09-14","close":8818.0},{"date":"2023-09-15","close":9082.0},{"date":"2023-09-18","close":9325.0},{"date":"2023-09-19","close":9725.0},{"date":"2023-09-20","close":9062.0},{"date":"2023-09-21","close":8867.0},{"date":"2023-09-22","close":8828.0},{"date":"2023-09-25","close":8721.0},{"date":"2023-09-26","close":8740.0},{"date":"2023-09-27","close":8935.0},{"date":"2023-10-04","close":9062.0},{"date":"2023-10-05","close":9140.0},{"date":"2023-10-06","close":9130.0},{"date":"2023-10-10","close":9111.0},{"date":"2023-10-11","close":9150.0},{"date":"2023-10-12","close":9208.0},{"date":"2023-10-13","close":9257.0},{"date":"2023-10-16","close":9218.0},{"date":"2023-10-17","close":9208.0},{"date":"2023-10-18","close":8818.0},{"date":"2023-10-19","close":8565.0},{"date":"2023-10-20","close":8692.0},{"date":"2023-10-23","close":8760.0},{"date":"2023-10-24","close":9091.0},{"date":"2023-10-25","close":8906.0},{"date":"2023-10-26","close":8838.0},{"date":"2023-10-27","close":8887.0},{"date":"2023-10-30","close":8809.0},{"date":"2023-10-31","close":8682.0},{"date":"2023-11-01","close":8779.0},{"date":"2023-11-02","close":9013.0},{"date":"2023-11-03","close":8877.0},{"date":"2023-11-06","close":9549.0},{"date":"2023-11-07","close":9403.0},{"date":"2023-11-08","close":9247.0},{"date":"2023-11-09","close":9101.0},{"date":"2023-11-10","close":8906.0},{"date":"2023-11-13","close":8692.0},{"date":"2023-11-14","close":8799.0},{"date":"2023-11-15","close":8916.0},{"date":"2023-11-16","close":8935.0},{"date":"2023-11-17","close":8838.0},{"date":"2023-11-20","close":8896.0},{"date":"2023-11-21","close":8935.0},{"date":"2023-11-22","close":8935.0},{"date":"2023-11-23","close":9130.0},{"date":"2023-11-24","close":9257.0},{"date":"2023-11-27","close":9432.0},{"date":"2023-11-28","close":9491.0},{"date":"2023-11-29","close":9345.0},{"date":"2023-11-30","close":9237.0},{"date":"2023-12-01","close":9160.0},{"date":"2023-12-04","close":9354.0},{"date":"2023-12-05","close":9481.0},{"date":"2023-12-06","close":9501.0},{"date":"2023-12-07","close":9286.0},{"date":"2023-12-08","close":9549.0},{"date":"2023-12-11","close":9647.0},{"date":"2023-12-12","close":9764.0},{"date":"2023-12-13","close":9764.0},{"date":"2023-12-14","close":10553.0},{"date":"2023-12-15","close":10806.0},{"date":"2023-12-18","close":10719.0},{"date":"2023-12-19","close":11011.0},{"date":"2023-12-20","close":11391.0},{"date":"2023-12-21","close":11488.0},{"date":"2023-12-22","close":11479.0},{"date":"2023-12-26","close":11186.0},{"date":"2023-12-27","close":11225.0},{"date":"2023-12-28","close":11157.0},{"date":"2024-01-02","close":11147.0},{"date":"2024-01-03","close":10962.0},{"date":"2024-01-04","close":9988.0},{"date":"2024-01-05","close":10066.0},{"date":"2024-01-08","close":10066.0},{"date":"2024-01-09","close":10407.0},{"date":"2024-01-10","close":10173.0},{"date":"2024-01-11","close":10192.0},{"date":"2024-01-12","close":10066.0},{"date":"2024-01-15","close":9890.0},{"date":"2024-01-16","close":9861.0},{"date":"2024-01-17","close":9890.0},{"date":"2024-01-18","close":10105.0},{"date":"2024-01-19","close":9998.0},{"date":"2024-01-22","close":10095.0},{"date":"2024-01-23","close":10280.0},{"date":"2024-01-24","close":10056.0},{"date":"2024-01-25","close":10524.0},{"date":"2024-01-26","close":11469.0},{"date":"2024-01-29","close":12862.0},{"date":"2024-01-30","close":14987.0},{"date":"2024-01-31","close":15396.0},{"date":"2024-02-01","close":15182.0},{"date":"2024-02-02","close":16624.0},{"date":"2024-02-05","close":16634.0},{"date":"2024-02-06","close":16760.0},{"date":"2024-02-07","close":16731.0},{"date":"2024-02-08","close":16263.0},{"date":"2024-02-13","close":16000.0},{"date":"2024-02-14","close":15006.0},{"date":"2024-02-15","close":13905.0},{"date":"2024-02-16","close":13632.0},{"date":"2024-02-19","close":14841.0},{"date":"2024-02-20","close":14850.0},{"date":"2024-02-21","close":14724.0},{"date":"2024-02-22","close":14431.0},{"date":"2024-02-23","close":14227.0},{"date":"2024-02-26","close":13905.0},{"date":"2024-02-27","close":13379.0},{"date":"2024-02-28","close":13564.0},{"date":"2024-02-29","close":13730.0},{"date":"2024-03-04","close":14558.0},{"date":"2024-03-05","close":14198.0},{"date":"2024-03-06","close":14217.0},{"date":"2024-03-07","close":13827.0},{"date":"2024-03-08","close":14967.0},{"date":"2024-03-11","close":15825.0},{"date":"2024-03-12","close":15766.0},{"date":"2024-03-13","close":18358.0},{"date":"2024-03-14","close":18797.0},{"date":"2024-03-15","close":18797.0},{"date":"2024-03-18","close":18661.0},{"date":"2024-03-19","close":18846.0},{"date":"2024-03-20","close":18349.0},{"date":"2024-03-21","close":20658.0},{"date":"2024-03-22","close":19421.0},{"date":"2024-03-25","close":23679.0},{"date":"2024-03-26","close":23192.0},{"date":"2024-03-27","close":21097.0},{"date":"2024-03-28","close":20853.0},{"date":"2024-03-29","close":19927.0},{"date":"2024-04-01","close":19089.0},{"date":"2024-04-02","close":18261.0},{"date":"2024-04-03","close":17384.0},{"date":"2024-04-04","close":16468.0},{"date":"2024-04-05","close":15494.0},{"date":"2024-04-08","close":16565.0},{"date":"2024-04-09","close":16078.0},{"date":"2024-04-11","close":15688.0},{"date":"2024-04-12","close":15864.0},{"date":"2024-04-15","close":16361.0},{"date":"2024-04-16","close":16273.0},{"date":"2024-04-17","close":15854.0},{"date":"2024-04-18","close":16254.0},{"date":"2024-04-19","close":16322.0},{"date":"2024-04-22","close":16868.0},{"date":"2024-04-23","close":17101.0},{"date":"2024-04-24","close":17150.0},{"date":"2024-04-25","close":17033.0},{"date":"2024-04-26","close":16517.0},{"date":"2024-04-29","close":16371.0},{"date":"2024-04-30","close":16767.2617},{"date":"2024-05-02","close":16153.4688},{"date":"2024-05-03","close":15831.958},{"date":"2024-05-07","close":15831.958},{"date":"2024-05-08","close":16026.8135},{"date":"2024-05-09","close":15770.0},{"date":"2024-05-10","close":15130.0},{"date":"2024-05-13","close":14700.0},{"date":"2024-05-14","close":14520.0},{"date":"2024-05-16","close":14310.0},{"date":"2024-05-17","close":10020.0},{"date":"2024-05-20","close":8630.0},{"date":"2024-05-21","close":8750.0},{"date":"2024-05-22","close":8760.0},{"date":"2024-05-23","close":8760.0},{"date":"2024-05-24","close":8710.0},{"date":"2024-05-27","close":9180.0},{"date":"2024-05-28","close":10020.0},{"date":"2024-05-29","close":10750.0},{"date":"2024-05-30","close":10210.0},{"date":"2024-05-31","close":10040.0},{"date":"2024-06-03","close":9370.0},{"date":"2024-06-04","close":9280.0},{"date":"2024-06-05","close":9310.0},{"date":"2024-06-07","close":9300.0},{"date":"2024-06-10","close":9060.0},{"date":"2024-06-11","close":8860.0},{"date":"2024-06-12","close":8920.0},{"date":"2024-06-13","close":8870.0},{"date":"2024-06-14","close":8760.0},{"date":"2024-06-17","close":8860.0},{"date":"2024-06-18","close":8930.0},{"date":"2024-06-19","close":9050.0},{"date":"2024-06-20","close":8900.0},{"date":"2024-06-21","close":8900.0},{"date":"2024-06-24","close":8900.0},{"date":"2024-06-25","close":9270.0},{"date":"2024-06-26","close":8810.0},{"date":"2024-06-27","close":8600.0},{"date":"2024-06-28","close":8220.0},{"date":"2024-07-01","close":8450.0},{"date":"2024-07-02","close":8190.0},{"date":"2024-07-03","close":10640.0},{"date":"2024-07-04","close":10410.0},{"date":"2024-07-05","close":11740.0},{"date":"2024-07-08","close":12540.0},{"date":"2024-07-09","close":13270.0},{"date":"2024-07-10","close":12850.0},{"date":"2024-07-11","close":12300.0},{"date":"2024-07-12","close":11700.0},{"date":"2024-07-15","close":11710.0},{"date":"2024-07-16","close":11330.0},{"date":"2024-07-17","close":11360.0},{"date":"2024-07-18","close":11500.0},{"date":"2024-07-19","close":11250.0},{"date":"2024-07-22","close":10940.0},{"date":"2024-07-23","close":11000.0},{"date":"2024-07-24","close":10780.0},{"date":"2024-07-25","close":10800.0},{"date":"2024-07-26","close":10810.0},{"date":"2024-07-29","close":10600.0},{"date":"2024-07-30","close":10580.0},{"date":"2024-07-31","close":10600.0},{"date":"2024-08-01","close":10980.0},{"date":"2024-08-02","close":10720.0},{"date":"2024-08-05","close":10170.0},{"date":"2024-08-06","close":10600.0},{"date":"2024-08-07","close":10800.0},{"date":"2024-08-08","close":10580.0},{"date":"2024-08-09","close":10800.0},{"date":"2024-08-12","close":10780.0},{"date":"2024-08-13","close":10970.0},{"date":"2024-08-14","close":10970.0},{"date":"2024-08-16","close":11320.0},{"date":"2024-08-19","close":11230.0},{"date":"2024-08-20","close":11470.0},{"date":"2024-08-21","close":10580.0},{"date":"2024-08-22","close":10360.0},{"date":"2024-08-23","close":10700.0},{"date":"2024-08-26","close":10670.0},{"date":"2024-08-27","close":10410.0},{"date":"2024-08-28","close":10330.0},{"date":"2024-08-29","close":10400.0},{"date":"2024-08-30","close":11840.0},{"date":"2024-09-02","close":11740.0},{"date":"2024-09-03","close":11260.0},{"date":"2024-09-04","close":11230.0},{"date":"2024-09-05","close":11310.0},{"date":"2024-09-06","close":11180.0},{"date":"2024-09-09","close":11520.0},{"date":"2024-09-10","close":11040.0},{"date":"2024-09-11","close":10970.0},{"date":"2024-09-12","close":11210.0},{"date":"2024-09-13","close":11270.0},{"date":"2024-09-19","close":11010.0},{"date":"2024-09-20","close":11280.0},{"date":"2024-09-23","close":11540.0},{"date":"2024-09-24","close":11770.0},{"date":"2024-09-25","close":11380.0},{"date":"2024-09-26","close":11230.0},{"date":"2024-09-27","close":11000.0},{"date":"2024-09-30","close":10890.0},{"date":"2024-10-02","close":10700.0},{"date":"2024-10-04","close":10810.0},{"date":"2024-10-07","close":10660.0},{"date":"2024-10-08","close":10460.0},{"date":"2024-10-10","close":10350.0},{"date":"2024-10-11","close":9360.0},{"date":"2024-10-14","close":9000.0},{"date":"2024-10-15","close":9470.0},{"date":"2024-10-16","close":9190.0},{"date":"2024-10-17","close":9190.0},{"date":"2024-10-18","close":9090.0},{"date":"2024-10-21","close":9340.0},{"date":"2024-10-22","close":9070.0},{"date":"2024-10-23","close":9090.0},{"date":"2024-10-24","close":8750.0},{"date":"2024-10-25","close":8800.0},{"date":"2024-10-28","close":9020.0},{"date":"2024-10-29","close":8890.0},{"date":"2024-10-30","close":8760.0},{"date":"2024-10-31","close":8880.0},{"date":"2024-11-01","close":8680.0},{"date":"2024-11-04","close":9140.0},{"date":"2024-11-05","close":8920.0},{"date":"2024-11-06","close":8720.0},{"date":"2024-11-07","close":8500.0},{"date":"2024-11-08","close":8410.0},{"date":"2024-11-11","close":8250.0},{"date":"2024-11-12","close":8280.0},{"date":"2024-11-13","close":8130.0},{"date":"2024-11-14","close":8150.0},{"date":"2024-11-15","close":8310.0},{"date":"2024-11-18","close":10800.0},{"date":"2024-11-19","close":9690.0},{"date":"2024-11-20","close":9870.0},{"date":"2024-11-21","close":10010.0},{"date":"2024-11-22","close":10240.0},{"date":"2024-11-25","close":10540.0},{"date":"2024-11-26","close":10350.0},{"date":"2024-11-27","close":10200.0},{"date":"2024-11-28","close":10280.0},{"date":"2024-11-29","close":10400.0},{"date":"2024-12-02","close":10100.0},{"date":"2024-12-03","close":10230.0},{"date":"2024-12-04","close":9980.0},{"date":"2024-12-05","close":10040.0},{"date":"2024-12-06","close":9920.0},{"date":"2024-12-09","close":9870.0},{"date":"2024-12-10","close":9940.0},{"date":"2024-12-11","close":10000.0},{"date":"2024-12-12","close":9460.0},{"date":"2024-12-13","close":9800.0},{"date":"2024-12-16","close":9970.0},{"date":"2024-12-17","close":9850.0},{"date":"2024-12-18","close":9960.0},{"date":"2024-12-19","close":9750.0},{"date":"2024-12-20","close":9720.0},{"date":"2024-12-23","close":9560.0},{"date":"2024-12-24","close":9450.0},{"date":"2024-12-26","close":9710.0},{"date":"2024-12-27","close":9750.0},{"date":"2024-12-30","close":10010.0},{"date":"2025-01-02","close":10030.0},{"date":"2025-01-03","close":10370.0},{"date":"2025-01-06","close":10670.0},{"date":"2025-01-07","close":10760.0},{"date":"2025-01-08","close":10810.0},{"date":"2025-01-09","close":10620.0},{"date":"2025-01-10","close":10650.0},{"date":"2025-01-13","close":10740.0},{"date":"2025-01-14","close":10790.0},{"date":"2025-01-15","close":10380.0},{"date":"2025-01-16","close":10950.0},{"date":"2025-01-17","close":10750.0},{"date":"2025-01-20","close":10590.0},{"date":"2025-01-21","close":10880.0},{"date":"2025-01-22","close":10780.0},{"date":"2025-01-23","close":10760.0},{"date":"2025-01-24","close":10610.0},{"date":"2025-01-31","close":10640.0},{"date":"2025-02-03","close":10590.0},{"date":"2025-02-04","close":10640.0},{"date":"2025-02-05","close":10420.0},{"date":"2025-02-06","close":10130.0},{"date":"2025-02-07","close":10150.0},{"date":"2025-02-10","close":10040.0},{"date":"2025-02-11","close":10020.0},{"date":"2025-02-12","close":10080.0},{"date":"2025-02-13","close":9920.0},{"date":"2025-02-14","close":10730.0},{"date":"2025-02-17","close":11260.0},{"date":"2025-02-18","close":11560.0},{"date":"2025-02-19","close":11520.0},{"date":"2025-02-20","close":10930.0},{"date":"2025-02-21","close":10700.0},{"date":"2025-02-24","close":11130.0},{"date":"2025-02-25","close":10970.0},{"date":"2025-02-26","close":10660.0},{"date":"2025-02-27","close":11250.0},{"date":"2025-02-28","close":11050.0},{"date":"2025-03-04","close":10970.0},{"date":"2025-03-05","close":10850.0},{"date":"2025-03-06","close":10400.0},{"date":"2025-03-07","close":10490.0},{"date":"2025-03-10","close":9720.0},{"date":"2025-03-11","close":9730.0},{"date":"2025-03-12","close":9950.0},{"date":"2025-03-13","close":9090.0},{"date":"2025-03-14","close":8960.0},{"date":"2025-03-17","close":9460.0},{"date":"2025-03-18","close":9470.0},{"date":"2025-03-19","close":9000.0},{"date":"2025-03-20","close":8550.0},{"date":"2025-03-21","close":5990.0},{"date":"2025-03-24","close":7030.0},{"date":"2025-03-25","close":6860.0},{"date":"2025-03-26","close":6650.0},{"date":"2025-03-27","close":6770.0},{"date":"2025-03-28","close":6570.0},{"date":"2025-03-31","close":6290.0},{"date":"2025-04-01","close":6620.0},{"date":"2025-04-02","close":6770.0},{"date":"2025-04-03","close":6750.0},{"date":"2025-04-04","close":6660.0},{"date":"2025-04-07","close":6390.0},{"date":"2025-04-08","close":6440.0},{"date":"2025-04-09","close":6070.0},{"date":"2025-04-10","close":6090.0},{"date":"2025-04-11","close":6010.0},{"date":"2025-04-14","close":6020.0},{"date":"2025-04-15","close":6260.0},{"date":"2025-04-16","close":6260.0},{"date":"2025-04-17","close":6410.0},{"date":"2025-04-18","close":6280.0},{"date":"2025-04-21","close":6070.0},{"date":"2025-04-22","close":6080.0},{"date":"2025-04-23","close":6280.0},{"date":"2025-04-24","close":6200.0},{"date":"2025-04-25","close":6210.0},{"date":"2025-04-28","close":6140.0},{"date":"2025-04-29","close":6220.0},{"date":"2025-04-30","close":6300.0},{"date":"2025-05-02","close":6480.0},{"date":"2025-05-07","close":6630.0},{"date":"2025-05-08","close":6500.0},{"date":"2025-05-09","close":6510.0},{"date":"2025-05-12","close":6400.0},{"date":"2025-05-13","close":6440.0},{"date":"2025-05-14","close":6430.0},{"date":"2025-05-15","close":6480.0},{"date":"2025-05-16","close":6360.0},{"date":"2025-05-19","close":6010.0},{"date":"2025-05-20","close":5930.0},{"date":"2025-05-21","close":5970.0},{"date":"2025-05-22","close":6020.0},{"date":"2025-05-23","close":6010.0},{"date":"2025-05-26","close":5940.0},{"date":"2025-05-27","close":5910.0},{"date":"2025-05-28","close":6070.0},{"date":"2025-05-29","close":6180.0},{"date":"2025-05-30","close":6070.0},{"date":"2025-06-02","close":6000.0},{"date":"2025-06-04","close":5830.0},{"date":"2025-06-05","close":5860.0},{"date":"2025-06-09","close":5750.0},{"date":"2025-06-10","close":5840.0},{"date":"2025-06-11","close":5940.0},{"date":"2025-06-12","close":5940.0},{"date":"2025-06-13","close":5760.0},{"date":"2025-06-16","close":5610.0},{"date":"2025-06-17","close":5620.0},{"date":"2025-06-18","close":5560.0},{"date":"2025-06-19","close":5750.0},{"date":"2025-06-20","close":5750.0},{"date":"2025-06-23","close":5540.0},{"date":"2025-06-24","close":5250.0},{"date":"2025-06-25","close":5080.0},{"date":"2025-06-26","close":4975.0},{"date":"2025-06-27","close":4935.0},{"date":"2025-06-30","close":4950.0},{"date":"2025-07-01","close":4920.0},{"date":"2025-07-02","close":4945.0},{"date":"2025-07-03","close":4995.0},{"date":"2025-07-04","close":4935.0},{"date":"2025-07-07","close":4930.0},{"date":"2025-07-08","close":4815.0},{"date":"2025-07-09","close":4805.0},{"date":"2025-07-10","close":4660.0},{"date":"2025-07-11","close":5150.0},{"date":"2025-07-14","close":5200.0},{"date":"2025-07-15","close":5400.0},{"date":"2025-07-16","close":5390.0},{"date":"2025-07-17","close":5560.0},{"date":"2025-07-18","close":5550.0},{"date":"2025-07-21","close":5220.0},{"date":"2025-07-22","close":5090.0},{"date":"2025-07-23","close":5060.0},{"date":"2025-07-24","close":4900.0},{"date":"2025-07-25","close":4890.0},{"date":"2025-07-28","close":4625.0},{"date":"2025-07-29","close":4500.0},{"date":"2025-07-30","close":4785.0},{"date":"2025-07-31","close":4715.0},{"date":"2025-08-01","close":4515.0},{"date":"2025-08-04","close":4610.0},{"date":"2025-08-05","close":4450.0},{"date":"2025-08-06","close":4375.0},{"date":"2025-08-07","close":4200.0},{"date":"2025-08-08","close":4075.0},{"date":"2025-08-11","close":4050.0},{"date":"2025-08-12","close":4050.0},{"date":"2025-08-13","close":4070.0},{"date":"2025-08-14","close":4035.0},{"date":"2025-08-18","close":3855.0},{"date":"2025-08-19","close":3805.0},{"date":"2025-08-20","close":3780.0},{"date":"2025-08-21","close":3825.0},{"date":"2025-08-22","close":3625.0},{"date":"2025-08-25","close":3610.0},{"date":"2025-08-26","close":3610.0},{"date":"2025-08-27","close":3540.0},{"date":"2025-08-28","close":3560.0},{"date":"2025-08-29","close":3520.0},{"date":"2025-09-01","close":3550.0},{"date":"2025-09-02","close":3660.0},{"date":"2025-09-03","close":3565.0},{"date":"2025-09-04","close":3615.0},{"date":"2025-09-05","close":3655.0},{"date":"2025-09-08","close":3480.0},{"date":"2025-09-09","close":3410.0},{"date":"2025-09-10","close":3470.0},{"date":"2025-09-11","close":3460.0},{"date":"2025-09-12","close":3455.0},{"date":"2025-09-15","close":3445.0},{"date":"2025-09-16","close":3440.0},{"date":"2025-09-17","close":3445.0},{"date":"2025-09-18","close":3465.0},{"date":"2025-09-19","close":3400.0},{"date":"2025-09-22","close":3350.0},{"date":"2025-09-23","close":3390.0},{"date":"2025-09-24","close":3395.0},{"date":"2025-09-25","close":3450.0},{"date":"2025-09-26","close":3380.0},{"date":"2025-09-29","close":3350.0},{"date":"2025-09-30","close":3285.0},{"date":"2025-10-01","close":3255.0},{"date":"2025-10-02","close":3270.0},{"date":"2025-10-10","close":3235.0},{"date":"2025-10-13","close":3335.0},{"date":"2025-10-14","close":3370.0},{"date":"2025-10-15","close":3495.0},{"date":"2025-10-16","close":3595.0},{"date":"2025-10-17","close":3570.0},{"date":"2025-10-20","close":3630.0},{"date":"2025-10-21","close":3950.0},{"date":"2025-10-22","close":3825.0},{"date":"2025-10-23","close":3870.0},{"date":"2025-10-24","close":4485.0},{"date":"2025-10-27","close":4300.0},{"date":"2025-10-28","close":4280.0},{"date":"2025-10-29","close":4215.0},{"date":"2025-10-30","close":4150.0},{"date":"2025-10-31","close":4200.0},{"date":"2025-11-03","close":4005.0},{"date":"2025-11-04","close":4770.0},{"date":"2025-11-05","close":4625.0},{"date":"2025-11-06","close":4235.0},{"date":"2025-11-07","close":4145.0},{"date":"2025-11-10","close":4320.0},{"date":"2025-11-11","close":4240.0},{"date":"2025-11-12","close":4330.0},{"date":"2025-11-13","close":4620.0},{"date":"2025-11-14","close":4660.0},{"date":"2025-11-17","close":4570.0},{"date":"2025-11-18","close":4275.0},{"date":"2025-11-19","close":4070.0},{"date":"2025-11-20","close":3865.0},{"date":"2025-11-21","close":3705.0},{"date":"2025-11-24","close":3730.0},{"date":"2025-11-25","close":3905.0},{"date":"2025-11-26","close":4000.0},{"date":"2025-11-27","close":3940.0},{"date":"2025-11-28","close":3970.0},{"date":"2025-12-01","close":4025.0},{"date":"2025-12-02","close":4175.0},{"date":"2025-12-03","close":3930.0},{"date":"2025-12-04","close":3855.0},{"date":"2025-12-05","close":3915.0},{"date":"2025-12-08","close":3975.0},{"date":"2025-12-09","close":3985.0},{"date":"2025-12-10","close":3940.0},{"date":"2025-12-11","close":3930.0},{"date":"2025-12-12","close":3940.0},{"date":"2025-12-15","close":3820.0},{"date":"2025-12-16","close":3750.0},{"date":"2025-12-17","close":3770.0},{"date":"2025-12-18","close":3685.0},{"date":"2025-12-19","close":3685.0},{"date":"2025-12-22","close":3765.0},{"date":"2025-12-23","close":3770.0},{"date":"2025-12-24","close":3665.0},{"date":"2025-12-26","close":3605.0},{"date":"2025-12-29","close":3870.0},{"date":"2025-12-30","close":3875.0},{"date":"2026-01-02","close":4030.0},{"date":"2026-01-05","close":4275.0},{"date":"2026-01-06","close":4265.0},{"date":"2026-01-07","close":4335.0},{"date":"2026-01-08","close":4210.0},{"date":"2026-01-09","close":4270.0},{"date":"2026-01-12","close":4460.0},{"date":"2026-01-13","close":4280.0},{"date":"2026-01-14","close":4270.0},{"date":"2026-01-15","close":4300.0},{"date":"2026-01-16","close":4300.0},{"date":"2026-01-19","close":4225.0},{"date":"2026-01-20","close":4280.0},{"date":"2026-01-21","close":4040.0},{"date":"2026-01-22","close":4235.0},{"date":"2026-01-23","close":4600.0},{"date":"2026-01-26","close":5000.0},{"date":"2026-01-27","close":5150.0},{"date":"2026-01-28","close":4990.0},{"date":"2026-01-29","close":4785.0},{"date":"2026-01-30","close":4130.0},{"date":"2026-02-02","close":4070.0},{"date":"2026-02-03","close":4205.0},{"date":"2026-02-04","close":4150.0},{"date":"2026-02-05","close":4005.0},{"date":"2026-02-06","close":3955.0},{"date":"2026-02-09","close":4055.0},{"date":"2026-02-10","close":4065.0},{"date":"2026-02-11","close":4090.0},{"date":"2026-02-12","close":4060.0},{"date":"2026-02-13","close":4030.0},{"date":"2026-02-19","close":4110.0},{"date":"2026-02-20","close":4070.0},{"date":"2026-02-23","close":3935.0},{"date":"2026-02-24","close":3995.0},{"date":"2026-02-25","close":3885.0},{"date":"2026-02-26","close":3885.0},{"date":"2026-02-27","close":3885.0},{"date":"2026-03-03","close":3830.0},{"date":"2026-03-04","close":3340.0},{"date":"2026-03-05","close":3790.0},{"date":"2026-03-06","close":3860.0},{"date":"2026-03-09","close":3745.0},{"date":"2026-03-10","close":3865.0},{"date":"2026-03-11","close":3795.0},{"date":"2026-03-12","close":3835.0},{"date":"2026-03-13","close":3785.0},{"date":"2026-03-16","close":3765.0},{"date":"2026-03-17","close":3900.0},{"date":"2026-03-18","close":3935.0},{"date":"2026-03-19","close":3925.0},{"date":"2026-03-20","close":3900.0},{"date":"2026-03-23","close":3715.0},{"date":"2026-03-24","close":3960.0},{"date":"2026-03-25","close":4030.0},{"date":"2026-03-26","close":3960.0},{"date":"2026-03-27","close":4000.0},{"date":"2026-03-30","close":3930.0},{"date":"2026-03-31","close":3805.0},{"date":"2026-04-01","close":3965.0},{"date":"2026-04-02","close":3825.0},{"date":"2026-04-03","close":3820.0},{"date":"2026-04-06","close":3810.0},{"date":"2026-04-07","close":3870.0},{"date":"2026-04-08","close":3955.0},{"date":"2026-04-09","close":4015.0},{"date":"2026-04-10","close":4135.0},{"date":"2026-04-13","close":4315.0},{"date":"2026-04-14","close":4515.0},{"date":"2026-04-15","close":4760.0},{"date":"2026-04-16","close":4555.0},{"date":"2026-04-17","close":4500.0},{"date":"2026-04-20","close":4555.0},{"date":"2026-04-21","close":4420.0},{"date":"2026-04-22","close":4305.0},{"date":"2026-04-23","close":4250.0},{"date":"2026-04-24","close":4275.0},{"date":"2026-04-27","close":4290.0},{"date":"2026-04-28","close":4300.0},{"date":"2026-04-29","close":4295.0},{"date":"2026-04-30","close":4175.0},{"date":"2026-05-04","close":4240.0},{"date":"2026-05-06","close":4180.0},{"date":"2026-05-07","close":4040.0},{"date":"2026-05-08","close":3990.0},{"date":"2026-05-11","close":3880.0},{"date":"2026-05-12","close":3870.0},{"date":"2026-05-13","close":3750.0},{"date":"2026-05-14","close":3715.0},{"date":"2026-05-15","close":3650.0},{"date":"2026-05-18","close":3480.0},{"date":"2026-05-19","close":3400.0},{"date":"2026-05-20","close":3330.0},{"date":"2026-05-21","close":3195.0},{"date":"2026-05-22","close":3430.0},{"date":"2026-05-26","close":3520.0},{"date":"2026-05-27","close":3380.0},{"date":"2026-05-28","close":3370.0},{"date":"2026-05-29","close":3280.0},{"date":"2026-06-01","close":3330.0},{"date":"2026-06-02","close":3155.0},{"date":"2026-06-04","close":3205.0},{"date":"2026-06-05","close":3170.0},{"date":"2026-06-08","close":2975.0},{"date":"2026-06-09","close":3105.0},{"date":"2026-06-10","close":3090.0},{"date":"2026-06-11","close":2990.0},{"date":"2026-06-12","close":3060.0},{"date":"2026-06-15","close":3080.0},{"date":"2026-06-16","close":3305.0},{"date":"2026-06-17","close":3495.0},{"date":"2026-06-18","close":3360.0},{"date":"2026-06-19","close":3275.0},{"date":"2026-06-22","close":3330.0},{"date":"2026-06-23","close":3125.0},{"date":"2026-06-24","close":3190.0},{"date":"2026-06-25","close":3110.0},{"date":"2026-06-26","close":2995.0},{"date":"2026-06-29","close":3230.0},{"date":"2026-06-30","close":3270.0},{"date":"2026-07-01","close":3225.0},{"date":"2026-07-02","close":3045.0},{"date":"2026-07-03","close":3110.0},{"date":"2026-07-06","close":3125.0},{"date":"2026-07-07","close":3145.0},{"date":"2026-07-08","close":3065.0},{"date":"2026-07-09","close":3180.0},{"date":"2026-07-10","close":2230.0},{"date":"2026-07-13","close":1640.0},{"date":"2026-07-14","close":1791.0},{"date":"2026-07-15","close":2325.0},{"date":"2026-07-16","close":2380.0},{"date":"2026-07-20","close":2105.0},{"date":"2026-07-21","close":2045.0},{"date":"2026-07-22","close":1967.0},{"date":"2026-07-23","close":2045.0},{"date":"2026-07-24","close":2205.0},{"date":"2026-07-27","close":2200.0},{"date":"2026-07-28","close":2035.0},{"date":"2026-07-29","close":2020.0},{"date":"2026-07-30","close":1925.0},{"date":"2026-07-31","close":2020.0},{"date":"2026-08-03","close":2055.0},{"date":"2026-08-04","close":2170.0},{"date":"2026-08-05","close":2290.0},{"date":"2026-08-06","close":2365.0},{"date":"2026-08-07","close":2500.0},{"date":"2026-08-10","close":2715.0},{"date":"2026-08-11","close":2880.0},{"date":"2026-08-12","close":2915.0},{"date":"2026-08-13","close":3080.0},{"date":"2026-08-14","close":3160.0},{"date":"2026-08-18","close":3200.0},{"date":"2026-08-19","close":3105.0},{"date":"2026-08-20","close":3035.0},{"date":"2026-08-21","close":2940.0},{"date":"2026-08-24","close":2815.0},{"date":"2026-08-25","close":2790.0},{"date":"2026-08-26","close":2745.0},{"date":"2026-08-27","close":2640.0},{"date":"2026-08-28","close":2645.0},{"date":"2026-08-31","close":2700.0},{"date":"2026-09-01","close":2740.0},{"date":"2026-09-02","close":2660.0},{"date":"2026-09-03","close":2630.0},{"date":"2026-09-04","close":2685.0},{"date":"2026-09-07","close":2660.0},{"date":"2026-09-08","close":2530.0},{"date":"2026-09-09","close":2480.0},{"date":"2026-09-10","close":2550.0},{"date":"2026-09-11","close":2515.0},{"date":"2026-09-14","close":2465.0},{"date":"2026-09-15","close":2595.0},{"date":"2026-09-16","close":2600.0},{"date":"2026-09-17","close":2550.0},{"date":"2026-09-18","close":2405.0},{"date":"2026-09-21","close":2675.0},{"date":"2026-09-22","close":2625.0},{"date":"2026-09-23","close":2620.0},{"date":"2026-09-28","close":3405.0},{"date":"2026-09-29","close":3630.0},{"date":"2026-09-30","close":3930.0},{"date":"2026-10-01","close":3715.0},{"date":"2026-10-02","close":3575.0},{"date":"2026-10-06","close":4470.0},{"date":"2026-10-07","close":4185.0},{"date":"2026-10-08","close":4520.0},{"date":"2026-10-12","close":4050.0},{"date":"2026-10-13","close":3920.0},{"date":"2026-10-14","close":3825.0},{"date":"2026-10-15","close":3690.0},{"date":"2026-10-16","close":3745.0},{"date":"2026-10-19","close":3860.0},{"date":"2026-10-20","close":3785.0},{"date":"2026-10-21","close":3705.0},{"date":"2026-10-22","close":3505.0},{"date":"2026-10-23","close":3405.0}],"chart_data":[{"date":"2024-10-23","open":9070,"high":9190,"low":8830,"close":9090,"volume":462299,"rsi_14":24.29,"sma_20":10179.5,"sma_60":10674.33,"sma_120":10973.06},{"date":"2024-10-24","open":9090,"high":9090,"low":8750,"close":8750,"volume":449462,"rsi_14":23.29,"sma_20":10040.0,"sma_60":10636.83,"sma_120":10903.06},{"date":"2024-10-25","open":8690,"high":8840,"low":8500,"close":8800,"volume":417955,"rsi_14":22.01,"sma_20":9891.5,"sma_60":10603.83,"sma_120":10834.45},{"date":"2024-10-28","open":8800,"high":9110,"low":8800,"close":9020,"volume":361736,"rsi_14":27.6,"sma_20":9773.5,"sma_60":10574.17,"sma_120":10771.98},{"date":"2024-10-29","open":9030,"high":9070,"low":8700,"close":8890,"volume":379470,"rsi_14":28.13,"sma_20":9656.5,"sma_60":10542.17,"sma_120":10709.63},{"date":"2024-10-30","open":8890,"high":8890,"low":8720,"close":8760,"volume":171017,"rsi_14":27.98,"sma_20":9544.5,"sma_60":10511.5,"sma_120":10642.88},{"date":"2024-10-31","open":8710,"high":8880,"low":8600,"close":8880,"volume":260729,"rsi_14":41.24,"sma_20":9444.0,"sma_60":10483.17,"sma_120":10582.25},{"date":"2024-11-01","open":8800,"high":8850,"low":8680,"close":8680,"volume":242806,"rsi_14":43.8,"sma_20":9343.0,"sma_60":10451.17,"sma_120":10522.62},{"date":"2024-11-04","open":8680,"high":9150,"low":8670,"close":9140,"volume":481984,"rsi_14":43.58,"sma_20":9259.5,"sma_60":10420.5,"sma_120":10466.83},{"date":"2024-11-05","open":9000,"high":9130,"low":8890,"close":8920,"volume":204740,"rsi_14":44.62,"sma_20":9172.5,"sma_60":10390.5,"sma_120":10407.58},{"date":"2024-11-06","open":8920,"high":9030,"low":8670,"close":8720,"volume":350437,"rsi_14":41.33,"sma_20":9085.5,"sma_60":10366.33,"sma_120":10348.83},{"date":"2024-11-07","open":8700,"high":8790,"low":8400,"close":8500,"volume":436079,"rsi_14":39.58,"sma_20":8993.0,"sma_60":10331.33,"sma_120":10293.58},{"date":"2024-11-08","open":8690,"high":8760,"low":8410,"close":8410,"volume":346787,"rsi_14":32.58,"sma_20":8945.5,"sma_60":10291.5,"sma_120":10241.17},{"date":"2024-11-11","open":8300,"high":8410,"low":8040,"close":8250,"volume":681172,"rsi_14":33.98,"sma_20":8908.0,"sma_60":10252.67,"sma_120":10188.92},{"date":"2024-11-12","open":8250,"high":8360,"low":8030,"close":8280,"volume":478963,"rsi_14":34.24,"sma_20":8848.5,"sma_60":10210.67,"sma_120":10138.67},{"date":"2024-11-13","open":8080,"high":8270,"low":8000,"close":8130,"volume":381824,"rsi_14":36.97,"sma_20":8795.5,"sma_60":10166.5,"sma_120":10122.92},{"date":"2024-11-14","open":8130,"high":8340,"low":8050,"close":8150,"volume":394860,"rsi_14":36.17,"sma_20":8743.5,"sma_60":10119.5,"sma_120":10118.92},{"date":"2024-11-15","open":8150,"high":8330,"low":8030,"close":8310,"volume":358348,"rsi_14":34.5,"sma_20":8704.5,"sma_60":10075.17,"sma_120":10115.25},{"date":"2024-11-18","open":8220,"high":10800,"low":8220,"close":10800,"volume":6787492,"rsi_14":70.54,"sma_20":8777.5,"sma_60":10066.5,"sma_120":10132.25},{"date":"2024-11-19","open":10760,"high":10760,"low":9690,"close":9690,"volume":2739666,"rsi_14":58.26,"sma_20":8808.5,"sma_60":10040.83,"sma_120":10140.0},{"date":"2024-11-20","open":9490,"high":9910,"low":9400,"close":9870,"volume":835691,"rsi_14":58.7,"sma_20":8847.5,"sma_60":10014.17,"sma_120":10149.67},{"date":"2024-11-21","open":9740,"high":10100,"low":9660,"close":10010,"volume":966716,"rsi_14":61.81,"sma_20":8910.5,"sma_60":10004.67,"sma_120":10156.58},{"date":"2024-11-22","open":10110,"high":10670,"low":9960,"close":10240,"volume":1646812,"rsi_14":60.19,"sma_20":8982.5,"sma_60":10002.67,"sma_120":10158.42},{"date":"2024-11-25","open":10500,"high":10570,"low":10150,"close":10540,"volume":831068,"rsi_14":64.78,"sma_20":9058.5,"sma_60":10000.0,"sma_120":10156.67},{"date":"2024-11-26","open":10600,"high":10610,"low":10240,"close":10350,"volume":427467,"rsi_14":64.9,"sma_20":9131.5,"sma_60":9994.67,"sma_120":10157.83},{"date":"2024-11-27","open":10350,"high":10400,"low":10140,"close":10200,"volume":310979,"rsi_14":65.74,"sma_20":9203.5,"sma_60":9991.17,"sma_120":10159.17},{"date":"2024-11-28","open":10350,"high":10350,"low":10010,"close":10280,"volume":399937,"rsi_14":67.35,"sma_20":9273.5,"sma_60":9990.33,"sma_120":10166.75},{"date":"2024-11-29","open":10290,"high":10410,"low":9910,"close":10400,"volume":496372,"rsi_14":70.09,"sma_20":9359.5,"sma_60":9990.33,"sma_120":10176.08},{"date":"2024-12-02","open":10500,"high":10510,"low":10020,"close":10100,"volume":428323,"rsi_14":66.19,"sma_20":9407.5,"sma_60":9961.33,"sma_120":10182.67},{"date":"2024-12-03","open":10150,"high":10550,"low":10150,"close":10230,"volume":529994,"rsi_14":68.75,"sma_20":9473.0,"sma_60":9936.17,"sma_120":10190.42},{"date":"2024-12-04","open":10010,"high":10250,"low":9900,"close":9980,"volume":466515,"rsi_14":65.69,"sma_20":9536.0,"sma_60":9914.83,"sma_120":10198.08},{"date":"2024-12-05","open":9950,"high":10180,"low":9900,"close":10040,"volume":301072,"rsi_14":65.1,"sma_20":9613.0,"sma_60":9895.0,"sma_120":10207.92},{"date":"2024-12-06","open":10140,"high":10140,"low":9700,"close":9920,"volume":627288,"rsi_14":36.9,"sma_20":9688.5,"sma_60":9871.83,"sma_120":10216.25},{"date":"2024-12-09","open":9910,"high":9990,"low":9710,"close":9870,"volume":394622,"rsi_14":53.91,"sma_20":9769.5,"sma_60":9850.0,"sma_120":10224.58},{"date":"2024-12-10","open":10080,"high":10080,"low":9850,"close":9940,"volume":373079,"rsi_14":51.6,"sma_20":9852.5,"sma_60":9823.67,"sma_120":10234.42},{"date":"2024-12-11","open":9870,"high":10410,"low":9810,"close":10000,"volume":474592,"rsi_14":49.76,"sma_20":9946.0,"sma_60":9806.33,"sma_120":10243.92},{"date":"2024-12-12","open":10000,"high":10350,"low":9460,"close":9460,"volume":930598,"rsi_14":33.88,"sma_20":10011.5,"sma_60":9781.17,"sma_120":10248.33},{"date":"2024-12-13","open":9580,"high":9900,"low":9580,"close":9800,"volume":403412,"rsi_14":34.96,"sma_20":10086.0,"sma_60":9757.67,"sma_120":10254.58},{"date":"2024-12-16","open":9810,"high":10300,"low":9740,"close":9970,"volume":579324,"rsi_14":42.21,"sma_20":10044.5,"sma_60":9736.0,"sma_120":10263.5},{"date":"2024-12-17","open":9960,"high":10030,"low":9810,"close":9850,"volume":287529,"rsi_14":42.74,"sma_20":10052.5,"sma_60":9716.67,"sma_120":10271.42},{"date":"2024-12-18","open":9950,"high":10030,"low":9770,"close":9960,"volume":272766,"rsi_14":43.44,"sma_20":10057.0,"sma_60":9694.67,"sma_120":10280.25},{"date":"2024-12-19","open":9890,"high":10020,"low":9690,"close":9750,"volume":307497,"rsi_14":37.15,"sma_20":10044.0,"sma_60":9664.83,"sma_120":10284.25},{"date":"2024-12-20","open":9660,"high":9850,"low":9570,"close":9720,"volume":244480,"rsi_14":41.59,"sma_20":10018.0,"sma_60":9630.67,"sma_120":10291.83},{"date":"2024-12-23","open":9840,"high":9930,"low":9540,"close":9560,"volume":272212,"rsi_14":35.37,"sma_20":9969.0,"sma_60":9600.33,"sma_120":10299.83},{"date":"2024-12-24","open":9620,"high":9760,"low":9450,"close":9450,"volume":270523,"rsi_14":37.67,"sma_20":9924.0,"sma_60":9570.67,"sma_120":10310.08},{"date":"2024-12-26","open":9550,"high":9810,"low":9440,"close":9710,"volume":399453,"rsi_14":42.98,"sma_20":9899.5,"sma_60":9549.17,"sma_120":10320.58},{"date":"2024-12-27","open":9710,"high":10080,"low":9530,"close":9750,"volume":723621,"rsi_14":46.26,"sma_20":9873.0,"sma_60":9530.17,"sma_120":10333.58},{"date":"2024-12-30","open":9750,"high":10060,"low":9730,"close":10010,"volume":410221,"rsi_14":52.82,"sma_20":9853.5,"sma_60":9518.67,"sma_120":10328.33},{"date":"2025-01-02","open":9920,"high":10400,"low":9920,"close":10030,"volume":498084,"rsi_14":51.85,"sma_20":9850.0,"sma_60":9505.67,"sma_120":10325.17},{"date":"2025-01-03","open":10120,"high":10470,"low":10100,"close":10370,"volume":582470,"rsi_14":56.83,"sma_20":9857.0,"sma_60":9500.83,"sma_120":10313.75},{"date":"2025-01-06","open":10400,"high":10720,"low":10290,"close":10670,"volume":573008,"rsi_14":74.49,"sma_20":9891.5,"sma_60":9504.33,"sma_120":10298.17},{"date":"2025-01-07","open":10670,"high":10900,"low":10570,"close":10760,"volume":622969,"rsi_14":71.62,"sma_20":9927.5,"sma_60":9511.17,"sma_120":10277.25},{"date":"2025-01-08","open":10700,"high":11010,"low":10530,"close":10810,"volume":458388,"rsi_14":70.0,"sma_20":9972.0,"sma_60":9535.33,"sma_120":10260.25},{"date":"2025-01-09","open":10680,"high":10910,"low":10610,"close":10620,"volume":366904,"rsi_14":67.74,"sma_20":10009.5,"sma_60":9562.33,"sma_120":10246.25},{"date":"2025-01-10","open":10520,"high":10840,"low":10480,"close":10650,"volume":285295,"rsi_14":66.51,"sma_20":10045.0,"sma_60":9582.0,"sma_120":10237.5},{"date":"2025-01-13","open":10650,"high":11470,"low":10500,"close":10740,"volume":1120991,"rsi_14":75.13,"sma_20":10082.0,"sma_60":9607.83,"sma_120":10229.42},{"date":"2025-01-14","open":10820,"high":10900,"low":10640,"close":10790,"volume":536262,"rsi_14":76.88,"sma_20":10148.5,"sma_60":9634.5,"sma_120":10224.92},{"date":"2025-01-15","open":11600,"high":11740,"low":10110,"close":10380,"volume":1885031,"rsi_14":68.3,"sma_20":10177.5,"sma_60":9656.0,"sma_120":10216.75},{"date":"2025-01-16","open":10380,"high":11070,"low":10380,"close":10950,"volume":692496,"rsi_14":77.78,"sma_20":10226.5,"sma_60":9682.83,"sma_120":10212.17},{"date":"2025-01-17","open":10930,"high":10950,"low":10700,"close":10750,"volume":287889,"rsi_14":69.7,"sma_20":10271.5,"sma_60":9710.83,"sma_120":10208.0},{"date":"2025-01-20","open":10730,"high":10870,"low":10570,"close":10590,"volume":279239,"rsi_14":65.22,"sma_20":10303.0,"sma_60":9735.83,"sma_120":10205.08},{"date":"2025-01-21","open":10650,"high":10940,"low":10590,"close":10880,"volume":330003,"rsi_14":65.59,"sma_20":10359.5,"sma_60":9771.33,"sma_120":10204.08},{"date":"2025-01-22","open":10800,"high":10950,"low":10770,"close":10780,"volume":267728,"rsi_14":63.07,"sma_20":10412.5,"sma_60":9804.33,"sma_120":10204.08},{"date":"2025-01-23","open":10720,"high":10860,"low":10700,"close":10760,"volume":210825,"rsi_14":57.65,"sma_20":10472.5,"sma_60":9833.33,"sma_120":10203.75},{"date":"2025-01-24","open":10760,"high":10790,"low":10200,"close":10610,"volume":374769,"rsi_14":48.75,"sma_20":10530.5,"sma_60":9862.0,"sma_120":10202.08},{"date":"2025-01-31","open":10600,"high":10880,"low":10520,"close":10640,"volume":236941,"rsi_14":47.44,"sma_20":10577.0,"sma_60":9893.33,"sma_120":10202.42},{"date":"2025-02-03","open":10650,"high":10740,"low":10350,"close":10590,"volume":417670,"rsi_14":45.3,"sma_20":10619.0,"sma_60":9921.83,"sma_120":10202.5},{"date":"2025-02-04","open":10650,"high":10900,"low":10640,"close":10640,"volume":325101,"rsi_14":50.45,"sma_20":10650.5,"sma_60":9954.5,"sma_120":10202.83},{"date":"2025-02-05","open":10670,"high":10720,"low":10400,"close":10420,"volume":349200,"rsi_14":45.19,"sma_20":10670.0,"sma_60":9975.83,"sma_120":10198.17},{"date":"2025-02-06","open":10400,"high":10720,"low":10050,"close":10130,"volume":470697,"rsi_14":38.22,"sma_20":10658.0,"sma_60":9996.0,"sma_120":10193.25},{"date":"2025-02-07","open":10130,"high":10350,"low":10080,"close":10150,"volume":330491,"rsi_14":37.5,"sma_20":10632.0,"sma_60":10019.83,"sma_120":10193.08},{"date":"2025-02-10","open":10100,"high":10270,"low":10000,"close":10040,"volume":289903,"rsi_14":42.48,"sma_20":10596.0,"sma_60":10045.5,"sma_120":10188.42},{"date":"2025-02-11","open":10040,"high":10150,"low":9960,"close":10020,"volume":230095,"rsi_14":22.81,"sma_20":10556.5,"sma_60":10072.33,"sma_120":10181.92},{"date":"2025-02-12","open":10020,"high":10120,"low":9980,"close":10080,"volume":168347,"rsi_14":28.66,"sma_20":10529.5,"sma_60":10102.83,"sma_120":10177.75},{"date":"2025-02-13","open":10100,"high":10140,"low":9860,"close":9920,"volume":358227,"rsi_14":28.66,"sma_20":10493.0,"sma_60":10130.17,"sma_120":10170.42},{"date":"2025-02-14","open":9920,"high":10910,"low":9920,"close":10730,"volume":1646140,"rsi_14":46.41,"sma_20":10492.5,"sma_60":10173.5,"sma_120":10170.0},{"date":"2025-02-17","open":10800,"high":11430,"low":10700,"close":11260,"volume":1143087,"rsi_14":59.52,"sma_20":10516.0,"sma_60":10225.33,"sma_120":10172.42},{"date":"2025-02-18","open":11330,"high":11680,"low":11310,"close":11560,"volume":892535,"rsi_14":64.29,"sma_20":10575.0,"sma_60":10279.5,"sma_120":10177.33},{"date":"2025-02-19","open":11590,"high":11600,"low":10860,"close":11520,"volume":545110,"rsi_14":66.91,"sma_20":10603.5,"sma_60":10291.5,"sma_120":10179.0},{"date":"2025-02-20","open":11370,"high":11580,"low":10800,"close":10930,"volume":803579,"rsi_14":54.46,"sma_20":10612.5,"sma_60":10312.17,"sma_120":10176.5},{"date":"2025-02-21","open":10920,"high":11150,"low":10650,"close":10700,"volume":395488,"rsi_14":51.6,"sma_20":10618.0,"sma_60":10326.0,"sma_120":10170.08},{"date":"2025-02-24","open":10690,"high":11250,"low":10500,"close":11130,"volume":703032,"rsi_14":56.43,"sma_20":10630.5,"sma_60":10344.67,"sma_120":10174.67},{"date":"2025-02-25","open":11020,"high":11130,"low":10850,"close":10970,"volume":319404,"rsi_14":57.33,"sma_20":10640.0,"sma_60":10356.83,"sma_120":10179.75},{"date":"2025-02-26","open":10970,"high":11020,"low":10660,"close":10660,"volume":378402,"rsi_14":57.03,"sma_20":10635.0,"sma_60":10358.83,"sma_120":10179.42},{"date":"2025-02-27","open":10700,"high":11940,"low":10680,"close":11250,"volume":3003927,"rsi_14":62.67,"sma_20":10667.0,"sma_60":10373.83,"sma_120":10184.25},{"date":"2025-02-28","open":11230,"high":11370,"low":10830,"close":11050,"volume":657253,"rsi_14":61.4,"sma_20":10687.5,"sma_60":10388.0,"sma_120":10189.58},{"date":"2025-03-04","open":11050,"high":11220,"low":10750,"close":10970,"volume":471660,"rsi_14":60.58,"sma_20":10706.5,"sma_60":10399.5,"sma_120":10194.92},{"date":"2025-03-05","open":11090,"high":11250,"low":10750,"close":10850,"volume":408953,"rsi_14":58.46,"sma_20":10717.0,"sma_60":10407.0,"sma_120":10198.67},{"date":"2025-03-06","open":10850,"high":10940,"low":10150,"close":10400,"volume":879106,"rsi_14":54.96,"sma_20":10716.0,"sma_60":10412.0,"sma_120":10186.67},{"date":"2025-03-07","open":10400,"high":10650,"low":10260,"close":10490,"volume":310866,"rsi_14":47.09,"sma_20":10734.0,"sma_60":10416.33,"sma_120":10176.25},{"date":"2025-03-10","open":10600,"high":10600,"low":8130,"close":9720,"volume":1432816,"rsi_14":32.34,"sma_20":10712.5,"sma_60":10412.0,"sma_120":10163.42},{"date":"2025-03-11","open":9950,"high":10200,"low":9560,"close":9730,"volume":462393,"rsi_14":27.52,"sma_20":10697.0,"sma_60":10406.83,"sma_120":10150.92},{"date":"2025-03-12","open":9730,"high":10180,"low":9700,"close":9950,"volume":356395,"rsi_14":31.53,"sma_20":10693.5,"sma_60":10407.33,"sma_120":10139.58},{"date":"2025-03-13","open":9990,"high":10160,"low":9090,"close":9090,"volume":1275797,"rsi_14":29.65,"sma_20":10644.0,"sma_60":10394.33,"sma_120":10122.17},{"date":"2025-03-14","open":9210,"high":9440,"low":8950,"close":8960,"volume":749829,"rsi_14":30.32,"sma_20":10596.0,"sma_60":10378.0,"sma_120":10100.83},{"date":"2025-03-17","open":9100,"high":9850,"low":9100,"close":9460,"volume":1131182,"rsi_14":31.4,"sma_20":10532.5,"sma_60":10369.0,"sma_120":10087.67},{"date":"2025-03-18","open":9580,"high":9670,"low":9380,"close":9470,"volume":443861,"rsi_14":32.72,"sma_20":10443.0,"sma_60":10369.17,"sma_120":10075.17},{"date":"2025-03-19","open":9400,"high":9460,"low":8840,"close":9000,"volume":1025295,"rsi_14":31.56,"sma_20":10315.0,"sma_60":10355.83,"sma_120":10056.75},{"date":"2025-03-20","open":8900,"high":9510,"low":8540,"close":8550,"volume":1457311,"rsi_14":19.04,"sma_20":10166.5,"sma_60":10332.17,"sma_120":10034.08},{"date":"2025-03-21","open":5990,"high":6480,"low":5990,"close":5990,"volume":8262361,"rsi_14":12.35,"sma_20":9919.5,"sma_60":10267.83,"sma_120":9992.25},{"date":"2025-03-24","open":6280,"high":7140,"low":6200,"close":7030,"volume":5958541,"rsi_14":24.35,"sma_20":9736.0,"sma_60":10219.0,"sma_120":9956.83},{"date":"2025-03-25","open":7400,"high":7520,"low":6700,"close":6860,"volume":5909868,"rsi_14":24.19,"sma_20":9522.5,"sma_60":10170.83,"sma_120":9917.83},{"date":"2025-03-26","open":6800,"high":6840,"low":6530,"close":6650,"volume":1818825,"rsi_14":24.97,"sma_20":9306.5,"sma_60":10119.67,"sma_120":9875.17},{"date":"2025-03-27","open":6630,"high":6870,"low":6570,"close":6770,"volume":1776184,"rsi_14":25.27,"sma_20":9112.0,"sma_60":10073.17,"sma_120":9836.75},{"date":"2025-03-28","open":6970,"high":6970,"low":6550,"close":6570,"volume":1279943,"rsi_14":27.34,"sma_20":8878.0,"sma_60":10025.17,"sma_120":9797.92},{"date":"2025-03-31","open":6390,"high":6440,"low":6200,"close":6290,"volume":886334,"rsi_14":26.18,"sma_20":8640.0,"sma_60":9968.17,"sma_120":9758.67},{"date":"2025-04-01","open":6400,"high":6720,"low":6380,"close":6620,"volume":690116,"rsi_14":27.29,"sma_20":8422.5,"sma_60":9916.0,"sma_120":9723.08},{"date":"2025-04-02","open":6990,"high":7100,"low":6310,"close":6770,"volume":3435617,"rsi_14":32.48,"sma_20":8218.5,"sma_60":9862.0,"sma_120":9690.33},{"date":"2025-04-03","open":6590,"high":6810,"low":6460,"close":6750,"volume":1025890,"rsi_14":33.03,"sma_20":8036.0,"sma_60":9807.33,"sma_120":9656.5},{"date":"2025-04-04","open":6670,"high":6800,"low":6550,"close":6660,"volume":1143628,"rsi_14":27.05,"sma_20":7844.5,"sma_60":9745.5,"sma_120":9623.17},{"date":"2025-04-07","open":6580,"high":6660,"low":6380,"close":6390,"volume":703277,"rsi_14":25.79,"sma_20":7678.0,"sma_60":9674.17,"sma_120":9589.25},{"date":"2025-04-08","open":6460,"high":6590,"low":6380,"close":6440,"volume":422457,"rsi_14":28.45,"sma_20":7513.5,"sma_60":9602.17,"sma_120":9556.67},{"date":"2025-04-09","open":6320,"high":6390,"low":5990,"close":6070,"volume":780438,"rsi_14":28.84,"sma_20":7319.5,"sma_60":9523.17,"sma_120":9529.25},{"date":"2025-04-10","open":6300,"high":6310,"low":5960,"close":6090,"volume":482762,"rsi_14":51.51,"sma_20":7169.5,"sma_60":9447.67,"sma_120":9505.0},{"date":"2025-04-11","open":6000,"high":6050,"low":5920,"close":6010,"volume":498990,"rsi_14":28.39,"sma_20":7022.0,"sma_60":9370.33,"sma_120":9476.17},{"date":"2025-04-14","open":5950,"high":6100,"low":5860,"close":6020,"volume":536761,"rsi_14":30.91,"sma_20":6850.0,"sma_60":9291.67,"sma_120":9449.75},{"date":"2025-04-15","open":6200,"high":6350,"low":6070,"close":6260,"volume":582172,"rsi_14":41.26,"sma_20":6689.5,"sma_60":9216.17,"sma_120":9425.33},{"date":"2025-04-16","open":6270,"high":6280,"low":6110,"close":6260,"volume":305904,"rsi_14":37.91,"sma_20":6552.5,"sma_60":9147.5,"sma_120":9401.75},{"date":"2025-04-17","open":6280,"high":6560,"low":6280,"close":6410,"volume":590802,"rsi_14":46.12,"sma_20":6445.5,"sma_60":9071.83,"sma_120":9377.33},{"date":"2025-04-18","open":6460,"high":6470,"low":6200,"close":6280,"volume":344806,"rsi_14":49.74,"sma_20":6460.0,"sma_60":8997.33,"sma_120":9354.08},{"date":"2025-04-21","open":6280,"high":6280,"low":6060,"close":6070,"volume":340946,"rsi_14":34.64,"sma_20":6412.0,"sma_60":8922.0,"sma_120":9328.92},{"date":"2025-04-22","open":6020,"high":6180,"low":6020,"close":6080,"volume":258578,"rsi_14":29.09,"sma_20":6373.0,"sma_60":8842.0,"sma_120":9306.67},{"date":"2025-04-23","open":6120,"high":6350,"low":6120,"close":6280,"volume":348548,"rsi_14":37.16,"sma_20":6354.5,"sma_60":8767.0,"sma_120":9285.67},{"date":"2025-04-24","open":6280,"high":6320,"low":6120,"close":6200,"volume":211808,"rsi_14":37.36,"sma_20":6326.0,"sma_60":8691.0,"sma_120":9262.17},{"date":"2025-04-25","open":6200,"high":6270,"low":6170,"close":6210,"volume":242568,"rsi_14":44.23,"sma_20":6308.0,"sma_60":8617.67,"sma_120":9239.83},{"date":"2025-04-28","open":6170,"high":6230,"low":6110,"close":6140,"volume":342544,"rsi_14":40.51,"sma_20":6300.5,"sma_60":8542.67,"sma_120":9218.0},{"date":"2025-04-29","open":6180,"high":6300,"low":6150,"close":6220,"volume":324903,"rsi_14":55.81,"sma_20":6280.5,"sma_60":8469.83,"sma_120":9195.83},{"date":"2025-04-30","open":6220,"high":6370,"low":6210,"close":6300,"volume":475061,"rsi_14":57.78,"sma_20":6257.0,"sma_60":8397.5,"sma_120":9176.0},{"date":"2025-05-02","open":6330,"high":6510,"low":6320,"close":6480,"volume":361578,"rsi_14":66.21,"sma_20":6243.5,"sma_60":8331.83,"sma_120":9153.83},{"date":"2025-05-07","open":6480,"high":6690,"low":6390,"close":6630,"volume":385731,"rsi_14":69.18,"sma_20":6242.0,"sma_60":8273.5,"sma_120":9134.75},{"date":"2025-05-08","open":6660,"high":6680,"low":6490,"close":6500,"volume":208200,"rsi_14":58.11,"sma_20":6247.5,"sma_60":8212.67,"sma_120":9116.25},{"date":"2025-05-09","open":6480,"high":6560,"low":6400,"close":6510,"volume":202064,"rsi_14":58.39,"sma_20":6251.0,"sma_60":8153.83,"sma_120":9099.67},{"date":"2025-05-12","open":6510,"high":6510,"low":6300,"close":6400,"volume":235087,"rsi_14":49.66,"sma_20":6267.5,"sma_60":8093.5,"sma_120":9082.92},{"date":"2025-05-13","open":6400,"high":6560,"low":6390,"close":6440,"volume":210939,"rsi_14":55.88,"sma_20":6285.0,"sma_60":8032.83,"sma_120":9067.83},{"date":"2025-05-14","open":6350,"high":6450,"low":6350,"close":6430,"volume":226814,"rsi_14":65.52,"sma_20":6306.0,"sma_60":7974.67,"sma_120":9052.42},{"date":"2025-05-15","open":6430,"high":6490,"low":6400,"close":6480,"volume":207436,"rsi_14":66.67,"sma_20":6329.0,"sma_60":7903.83,"sma_120":9038.67},{"date":"2025-05-16","open":6430,"high":6450,"low":6310,"close":6360,"volume":282597,"rsi_14":53.57,"sma_20":6334.0,"sma_60":7822.17,"sma_120":9023.75},{"date":"2025-05-19","open":6290,"high":6290,"low":6010,"close":6010,"volume":488500,"rsi_14":43.17,"sma_20":6321.5,"sma_60":7729.67,"sma_120":9004.58},{"date":"2025-05-20","open":6050,"high":6160,"low":5920,"close":5930,"volume":287545,"rsi_14":40.41,"sma_20":6297.5,"sma_60":7636.5,"sma_120":8964.0},{"date":"2025-05-21","open":6000,"high":6050,"low":5960,"close":5970,"volume":208786,"rsi_14":44.06,"sma_20":6282.0,"sma_60":7553.83,"sma_120":8933.0},{"date":"2025-05-22","open":5980,"high":6060,"low":5910,"close":6020,"volume":447278,"rsi_14":42.86,"sma_20":6279.5,"sma_60":7475.83,"sma_120":8900.92},{"date":"2025-05-23","open":6050,"high":6050,"low":5950,"close":6010,"volume":194347,"rsi_14":39.1,"sma_20":6276.0,"sma_60":7390.5,"sma_120":8867.58},{"date":"2025-05-26","open":6000,"high":6160,"low":5930,"close":5940,"volume":313350,"rsi_14":27.87,"sma_20":6259.0,"sma_60":7306.67,"sma_120":8831.75},{"date":"2025-05-27","open":5940,"high":5980,"low":5800,"close":5910,"volume":319201,"rsi_14":17.27,"sma_20":6244.5,"sma_60":7227.5,"sma_120":8793.17},{"date":"2025-05-28","open":5920,"high":6250,"low":5920,"close":6070,"volume":540340,"rsi_14":30.97,"sma_20":6237.5,"sma_60":7141.17,"sma_120":8757.5},{"date":"2025-05-29","open":6150,"high":6330,"low":6110,"close":6180,"volume":321114,"rsi_14":36.59,"sma_20":6239.5,"sma_60":7060.0,"sma_120":8724.0},{"date":"2025-05-30","open":6180,"high":6210,"low":6010,"close":6070,"volume":253884,"rsi_14":36.59,"sma_20":6232.0,"sma_60":6978.33,"sma_120":8688.92},{"date":"2025-06-02","open":6050,"high":6050,"low":5980,"close":6000,"volume":154400,"rsi_14":32.54,"sma_20":6217.0,"sma_60":6897.5,"sma_120":8652.25},{"date":"2025-06-04","open":5800,"high":6020,"low":5800,"close":5830,"volume":469841,"rsi_14":28.87,"sma_20":6184.5,"sma_60":6821.33,"sma_120":8616.67},{"date":"2025-06-05","open":5850,"high":5910,"low":5810,"close":5860,"volume":204224,"rsi_14":27.86,"sma_20":6146.0,"sma_60":6744.17,"sma_120":8580.25},{"date":"2025-06-09","open":5810,"high":5860,"low":5700,"close":5750,"volume":380508,"rsi_14":28.06,"sma_20":6108.5,"sma_60":6678.0,"sma_120":8545.0},{"date":"2025-06-10","open":5700,"high":5890,"low":5700,"close":5840,"volume":259024,"rsi_14":42.48,"sma_20":6075.0,"sma_60":6613.17,"sma_120":8510.0},{"date":"2025-06-11","open":5860,"high":5980,"low":5830,"close":5940,"volume":282992,"rsi_14":50.43,"sma_20":6052.0,"sma_60":6546.33,"sma_120":8476.83},{"date":"2025-06-12","open":5940,"high":6020,"low":5870,"close":5940,"volume":297212,"rsi_14":48.65,"sma_20":6027.0,"sma_60":6493.83,"sma_120":8444.08},{"date":"2025-06-13","open":5940,"high":5940,"low":5740,"close":5760,"volume":395806,"rsi_14":39.52,"sma_20":5993.5,"sma_60":6440.5,"sma_120":8409.25},{"date":"2025-06-16","open":5740,"high":5760,"low":5550,"close":5610,"volume":396573,"rsi_14":35.51,"sma_20":5950.0,"sma_60":6376.33,"sma_120":8372.67},{"date":"2025-06-17","open":5620,"high":5750,"low":5570,"close":5620,"volume":291396,"rsi_14":37.88,"sma_20":5913.0,"sma_60":6312.17,"sma_120":8340.67},{"date":"2025-06-18","open":5580,"high":5630,"low":5540,"close":5560,"volume":269102,"rsi_14":37.04,"sma_20":5890.5,"sma_60":6254.83,"sma_120":8305.33},{"date":"2025-06-19","open":5520,"high":5980,"low":5310,"close":5750,"volume":1104883,"rsi_14":38.41,"sma_20":5881.5,"sma_60":6208.17,"sma_120":8270.17},{"date":"2025-06-20","open":5750,"high":5820,"low":5620,"close":5750,"volume":359278,"rsi_14":33.07,"sma_20":5870.5,"sma_60":6204.17,"sma_120":8236.0},{"date":"2025-06-23","open":5710,"high":5710,"low":5520,"close":5540,"volume":369188,"rsi_14":30.66,"sma_20":5846.5,"sma_60":6179.33,"sma_120":8199.17},{"date":"2025-06-24","open":5200,"high":5450,"low":5150,"close":5250,"volume":968380,"rsi_14":26.42,"sma_20":5808.5,"sma_60":6152.5,"sma_120":8161.67},{"date":"2025-06-25","open":5250,"high":5280,"low":5080,"close":5080,"volume":771044,"rsi_14":26.42,"sma_20":5765.5,"sma_60":6126.33,"sma_120":8123.0},{"date":"2025-06-26","open":5020,"high":5070,"low":4905,"close":4975,"volume":663186,"rsi_14":23.42,"sma_20":5718.75,"sma_60":6096.42,"sma_120":8084.79},{"date":"2025-06-27","open":4965,"high":5060,"low":4895,"close":4935,"volume":345590,"rsi_14":24.45,"sma_20":5662.0,"sma_60":6069.17,"sma_120":8047.17},{"date":"2025-06-30","open":4935,"high":4965,"low":4825,"close":4950,"volume":468480,"rsi_14":20.72,"sma_20":5600.5,"sma_60":6046.83,"sma_120":8007.5},{"date":"2025-07-01","open":4950,"high":4970,"low":4890,"close":4920,"volume":284761,"rsi_14":14.83,"sma_20":5543.0,"sma_60":6018.5,"sma_120":7967.25},{"date":"2025-07-02","open":4920,"high":4975,"low":4830,"close":4945,"volume":212377,"rsi_14":16.27,"sma_20":5490.25,"sma_60":5988.08,"sma_120":7925.04},{"date":"2025-07-03","open":4950,"high":4995,"low":4920,"close":4995,"volume":207877,"rsi_14":21.56,"sma_20":5448.5,"sma_60":5958.83,"sma_120":7883.08},{"date":"2025-07-04","open":4995,"high":5000,"low":4925,"close":4935,"volume":228243,"rsi_14":23.11,"sma_20":5402.25,"sma_60":5930.08,"sma_120":7837.79},{"date":"2025-07-07","open":4935,"high":4950,"low":4860,"close":4930,"volume":138912,"rsi_14":22.4,"sma_20":5361.25,"sma_60":5905.75,"sma_120":7789.96},{"date":"2025-07-08","open":4815,"high":4925,"low":4795,"close":4815,"volume":411100,"rsi_14":21.46,"sma_20":5310.0,"sma_60":5878.67,"sma_120":7740.42},{"date":"2025-07-09","open":5260,"high":5260,"low":4755,"close":4805,"volume":306901,"rsi_14":8.0,"sma_20":5253.25,"sma_60":5857.58,"sma_120":7690.38},{"date":"2025-07-10","open":4845,"high":4895,"low":4535,"close":4660,"volume":1416771,"rsi_14":7.09,"sma_20":5189.25,"sma_60":5833.75,"sma_120":7640.71},{"date":"2025-07-11","open":4700,"high":5360,"low":4685,"close":5150,"volume":5001365,"rsi_14":37.42,"sma_20":5158.75,"sma_60":5819.42,"sma_120":7594.88},{"date":"2025-07-14","open":5270,"high":5470,"low":5040,"close":5200,"volume":956173,"rsi_14":48.09,"sma_20":5138.25,"sma_60":5805.75,"sma_120":7548.71},{"date":"2025-07-15","open":5200,"high":5440,"low":5130,"close":5400,"volume":819651,"rsi_14":61.94,"sma_20":5127.25,"sma_60":5791.42,"sma_120":7503.79},{"date":"2025-07-16","open":5400,"high":5470,"low":5280,"close":5390,"volume":432814,"rsi_14":66.67,"sma_20":5118.75,"sma_60":5776.92,"sma_120":7462.21},{"date":"2025-07-17","open":5380,"high":5650,"low":5380,"close":5560,"volume":697287,"rsi_14":72.73,"sma_20":5109.25,"sma_60":5762.75,"sma_120":7417.29},{"date":"2025-07-18","open":5580,"high":5580,"low":5400,"close":5550,"volume":421855,"rsi_14":71.9,"sma_20":5099.25,"sma_60":5750.58,"sma_120":7373.96},{"date":"2025-07-21","open":5520,"high":5550,"low":5110,"close":5220,"volume":762211,"rsi_14":58.98,"sma_20":5083.25,"sma_60":5736.42,"sma_120":7329.21},{"date":"2025-07-22","open":5230,"high":5310,"low":5050,"close":5090,"volume":411246,"rsi_14":54.08,"sma_20":5075.25,"sma_60":5719.92,"sma_120":7280.96},{"date":"2025-07-23","open":5050,"high":5130,"low":5010,"close":5060,"volume":432364,"rsi_14":51.85,"sma_20":5074.25,"sma_60":5699.58,"sma_120":7233.29},{"date":"2025-07-24","open":5060,"high":5080,"low":4775,"close":4900,"volume":631761,"rsi_14":49.06,"sma_20":5070.5,"sma_60":5677.92,"sma_120":7184.46},{"date":"2025-07-25","open":4800,"high":5100,"low":4800,"close":4890,"volume":258343,"rsi_14":48.92,"sma_20":5068.25,"sma_60":5655.92,"sma_120":7136.79},{"date":"2025-07-28","open":4910,"high":4920,"low":4600,"close":4625,"volume":858146,"rsi_14":45.27,"sma_20":5052.0,"sma_60":5630.67,"sma_120":7086.67},{"date":"2025-07-29","open":4625,"high":4625,"low":4355,"close":4500,"volume":1192377,"rsi_14":42.82,"sma_20":5031.0,"sma_60":5602.0,"sma_120":7035.92},{"date":"2025-07-30","open":4410,"high":4915,"low":4350,"close":4785,"volume":1160119,"rsi_14":52.76,"sma_20":5023.0,"sma_60":5576.75,"sma_120":6987.12},{"date":"2025-07-31","open":4895,"high":4895,"low":4640,"close":4715,"volume":364772,"rsi_14":38.21,"sma_20":5009.0,"sma_60":5547.33,"sma_120":6939.58},{"date":"2025-08-01","open":4650,"high":4650,"low":4505,"close":4515,"volume":270870,"rsi_14":32.83,"sma_20":4988.0,"sma_60":5512.08,"sma_120":6892.79},{"date":"2025-08-04","open":4400,"high":4655,"low":4250,"close":4610,"volume":787246,"rsi_14":29.1,"sma_20":4972.0,"sma_60":5480.58,"sma_120":6846.62},{"date":"2025-08-05","open":4580,"high":4630,"low":4440,"close":4450,"volume":521232,"rsi_14":26.96,"sma_20":4953.75,"sma_60":5446.25,"sma_120":6800.04},{"date":"2025-08-06","open":4450,"high":4450,"low":4315,"close":4375,"volume":346888,"rsi_14":19.54,"sma_20":4932.25,"sma_60":5412.5,"sma_120":6753.0},{"date":"2025-08-07","open":4360,"high":4360,"low":4190,"close":4200,"volume":678073,"rsi_14":18.01,"sma_20":4909.25,"sma_60":5375.17,"sma_120":6704.0},{"date":"2025-08-08","open":4140,"high":4245,"low":4065,"close":4075,"volume":601067,"rsi_14":19.95,"sma_20":4855.5,"sma_60":5335.92,"sma_120":6655.29},{"date":"2025-08-11","open":4000,"high":4155,"low":3980,"close":4050,"volume":900101,"rsi_14":21.11,"sma_20":4798.0,"sma_60":5295.42,"sma_120":6599.62},{"date":"2025-08-12","open":4140,"high":4155,"low":4040,"close":4050,"volume":503916,"rsi_14":21.47,"sma_20":4730.5,"sma_60":5256.92,"sma_120":6539.54},{"date":"2025-08-13","open":4050,"high":4115,"low":4020,"close":4070,"volume":364956,"rsi_14":24.54,"sma_20":4664.5,"sma_60":5224.58,"sma_120":6477.12},{"date":"2025-08-14","open":4070,"high":4100,"low":3970,"close":4035,"volume":382161,"rsi_14":24.17,"sma_20":4588.25,"sma_60":5193.0,"sma_120":6414.75},{"date":"2025-08-18","open":3970,"high":3970,"low":3835,"close":3855,"volume":958796,"rsi_14":25.48,"sma_20":4503.5,"sma_60":5157.75,"sma_120":6355.79},{"date":"2025-08-19","open":3830,"high":3900,"low":3750,"close":3805,"volume":634228,"rsi_14":26.76,"sma_20":4432.75,"sma_60":5120.83,"sma_120":6298.33},{"date":"2025-08-20","open":3750,"high":3800,"low":3680,"close":3780,"volume":676461,"rsi_14":9.31,"sma_20":4367.25,"sma_60":5083.67,"sma_120":6237.08},{"date":"2025-08-21","open":3795,"high":3870,"low":3740,"close":3825,"volume":434191,"rsi_14":13.22,"sma_20":4305.5,"sma_60":5048.42,"sma_120":6177.54},{"date":"2025-08-22","open":3830,"high":3865,"low":3580,"close":3625,"volume":728105,"rsi_14":13.22,"sma_20":4241.75,"sma_60":5010.33,"sma_120":6118.92},{"date":"2025-08-25","open":3625,"high":3735,"low":3580,"close":3610,"volume":432039,"rsi_14":5.75,"sma_20":4177.75,"sma_60":4969.33,"sma_120":6055.25},{"date":"2025-08-26","open":3600,"high":3635,"low":3530,"close":3610,"volume":578978,"rsi_14":6.7,"sma_20":4127.0,"sma_60":4926.5,"sma_120":5993.25},{"date":"2025-08-27","open":3630,"high":3630,"low":3515,"close":3540,"volume":404488,"rsi_14":6.74,"sma_20":4079.0,"sma_60":4884.33,"sma_120":5931.33},{"date":"2025-08-28","open":3505,"high":3630,"low":3460,"close":3560,"volume":614265,"rsi_14":10.49,"sma_20":4017.75,"sma_60":4843.67,"sma_120":5870.58},{"date":"2025-08-29","open":3565,"high":3660,"low":3485,"close":3520,"volume":489354,"rsi_14":11.72,"sma_20":3958.0,"sma_60":4805.17,"sma_120":5813.25},{"date":"2025-09-01","open":3520,"high":3760,"low":3505,"close":3550,"volume":516965,"rsi_14":15.75,"sma_20":3909.75,"sma_60":4766.67,"sma_120":5755.42},{"date":"2025-09-02","open":3520,"high":3680,"low":3450,"close":3660,"volume":343123,"rsi_14":26.79,"sma_20":3862.25,"sma_60":4731.83,"sma_120":5704.92},{"date":"2025-09-03","open":3620,"high":3690,"low":3555,"close":3565,"volume":335840,"rsi_14":22.4,"sma_20":3818.0,"sma_60":4693.92,"sma_120":5653.54},{"date":"2025-09-04","open":3580,"high":3625,"low":3565,"close":3615,"volume":197118,"rsi_14":27.42,"sma_20":3780.0,"sma_60":4655.17,"sma_120":5600.75},{"date":"2025-09-05","open":3615,"high":3835,"low":3595,"close":3655,"volume":677559,"rsi_14":37.34,"sma_20":3752.75,"sma_60":4617.08,"sma_120":5555.46},{"date":"2025-09-08","open":3655,"high":3670,"low":3480,"close":3480,"volume":555898,"rsi_14":32.24,"sma_20":3723.0,"sma_60":4579.08,"sma_120":5509.79},{"date":"2025-09-09","open":3480,"high":3500,"low":3385,"close":3410,"volume":459013,"rsi_14":30.73,"sma_20":3691.0,"sma_60":4542.42,"sma_120":5459.38},{"date":"2025-09-10","open":3410,"high":3490,"low":3385,"close":3470,"volume":263990,"rsi_14":31.79,"sma_20":3662.0,"sma_60":4506.58,"sma_120":5409.38},{"date":"2025-09-11","open":3470,"high":3530,"low":3405,"close":3460,"volume":211963,"rsi_14":39.49,"sma_20":3631.5,"sma_60":4471.58,"sma_120":5363.21},{"date":"2025-09-12","open":3470,"high":3490,"low":3435,"close":3455,"volume":256246,"rsi_14":40.0,"sma_20":3602.5,"sma_60":4433.33,"sma_120":5320.75},{"date":"2025-09-15","open":3460,"high":3485,"low":3370,"close":3445,"volume":441302,"rsi_14":39.49,"sma_20":3582.0,"sma_60":4394.92,"sma_120":5299.54},{"date":"2025-09-16","open":3465,"high":3535,"low":3425,"close":3440,"volume":391404,"rsi_14":43.06,"sma_20":3563.75,"sma_60":4359.92,"sma_120":5269.62},{"date":"2025-09-17","open":3435,"high":3465,"low":3380,"close":3445,"volume":214002,"rsi_14":41.84,"sma_20":3547.0,"sma_60":4329.83,"sma_120":5241.17},{"date":"2025-09-18","open":3430,"high":3552,"low":3430,"close":3465,"volume":224939,"rsi_14":47.14,"sma_20":3529.75,"sma_60":4303.17,"sma_120":5214.75},{"date":"2025-09-19","open":3480,"high":3490,"low":3375,"close":3400,"volume":489477,"rsi_14":40.0,"sma_20":3518.5,"sma_60":4276.92,"sma_120":5186.67},{"date":"2025-09-22","open":3395,"high":3430,"low":3320,"close":3350,"volume":425324,"rsi_14":27.54,"sma_20":3505.5,"sma_60":4250.5,"sma_120":5159.83},{"date":"2025-09-23","open":3320,"high":3420,"low":3285,"close":3390,"volume":477727,"rsi_14":36.22,"sma_20":3494.5,"sma_60":4224.5,"sma_120":5135.67},{"date":"2025-09-24","open":3390,"high":3460,"low":3320,"close":3395,"volume":240990,"rsi_14":31.36,"sma_20":3487.25,"sma_60":4199.08,"sma_120":5108.79},{"date":"2025-09-25","open":3390,"high":3475,"low":3340,"close":3450,"volume":333288,"rsi_14":33.06,"sma_20":3481.75,"sma_60":4174.17,"sma_120":5081.12},{"date":"2025-09-26","open":3450,"high":3450,"low":3350,"close":3380,"volume":253772,"rsi_14":40.0,"sma_20":3474.75,"sma_60":4147.25,"sma_120":5053.04},{"date":"2025-09-29","open":3375,"high":3450,"low":3350,"close":3350,"volume":208182,"rsi_14":43.48,"sma_20":3464.75,"sma_60":4120.83,"sma_120":5025.46},{"date":"2025-09-30","open":3350,"high":3350,"low":3285,"close":3285,"volume":251356,"rsi_14":30.11,"sma_20":3446.0,"sma_60":4093.42,"sma_120":4999.58},{"date":"2025-10-01","open":3285,"high":3310,"low":3220,"close":3255,"volume":284265,"rsi_14":28.87,"sma_20":3430.5,"sma_60":4067.42,"sma_120":4973.04},{"date":"2025-10-02","open":3245,"high":3285,"low":3215,"close":3270,"volume":195878,"rsi_14":32.67,"sma_20":3413.75,"sma_60":4042.0,"sma_120":4949.79},{"date":"2025-10-10","open":3280,"high":3280,"low":3105,"close":3235,"volume":430163,"rsi_14":30.56,"sma_20":3392.75,"sma_60":4018.25,"sma_120":4926.0},{"date":"2025-10-13","open":3140,"high":3435,"low":3135,"close":3335,"volume":401168,"rsi_14":41.73,"sma_20":3385.5,"sma_60":3988.0,"sma_120":4903.71},{"date":"2025-10-14","open":3335,"high":3430,"low":3315,"close":3370,"volume":361516,"rsi_14":44.36,"sma_20":3383.5,"sma_60":3957.5,"sma_120":4881.62},{"date":"2025-10-15","open":3450,"high":3510,"low":3315,"close":3495,"volume":366308,"rsi_14":50.99,"sma_20":3384.75,"sma_60":3925.75,"sma_120":4858.58},{"date":"2025-10-16","open":3500,"high":3765,"low":3495,"close":3595,"volume":885597,"rsi_14":62.58,"sma_20":3391.5,"sma_60":3895.83,"sma_120":4836.38},{"date":"2025-10-17","open":3595,"high":3730,"low":3525,"close":3570,"volume":396413,"rsi_14":64.67,"sma_20":3397.25,"sma_60":3862.67,"sma_120":4812.71},{"date":"2025-10-20","open":3730,"high":3740,"low":3600,"close":3630,"volume":320528,"rsi_14":65.58,"sma_20":3406.5,"sma_60":3830.67,"sma_120":4790.62},{"date":"2025-10-21","open":3730,"high":4025,"low":3675,"close":3950,"volume":1620455,"rsi_14":75.58,"sma_20":3432.0,"sma_60":3809.5,"sma_120":4772.96},{"date":"2025-10-22","open":3940,"high":3940,"low":3760,"close":3825,"volume":503748,"rsi_14":66.23,"sma_20":3451.0,"sma_60":3788.42,"sma_120":4754.17},{"date":"2025-10-23","open":3880,"high":3960,"low":3835,"close":3870,"volume":325969,"rsi_14":71.68,"sma_20":3470.5,"sma_60":3768.58,"sma_120":4734.08},{"date":"2025-10-24","open":3900,"high":4530,"low":3875,"close":4485,"volume":1977904,"rsi_14":83.09,"sma_20":3524.75,"sma_60":3761.67,"sma_120":4719.79},{"date":"2025-10-27","open":4515,"high":4570,"low":4250,"close":4300,"volume":1134120,"rsi_14":77.66,"sma_20":3572.25,"sma_60":3751.83,"sma_120":4703.88},{"date":"2025-10-28","open":4320,"high":4345,"low":4185,"close":4280,"volume":599414,"rsi_14":78.08,"sma_20":3616.75,"sma_60":3746.08,"sma_120":4688.38},{"date":"2025-10-29","open":4400,"high":4440,"low":4205,"close":4215,"volume":639732,"rsi_14":75.07,"sma_20":3657.75,"sma_60":3741.33,"sma_120":4671.67},{"date":"2025-10-30","open":4280,"high":4490,"low":4130,"close":4150,"volume":725478,"rsi_14":74.27,"sma_20":3692.75,"sma_60":3730.75,"sma_120":4653.75},{"date":"2025-10-31","open":4170,"high":4345,"low":4085,"close":4200,"volume":469080,"rsi_14":73.57,"sma_20":3733.75,"sma_60":3722.17,"sma_120":4634.75},{"date":"2025-11-03","open":4200,"high":4210,"low":4005,"close":4005,"volume":508034,"rsi_14":65.91,"sma_20":3766.5,"sma_60":3713.67,"sma_120":4612.88},{"date":"2025-11-04","open":5000,"high":5200,"low":4650,"close":4770,"volume":11689671,"rsi_14":74.19,"sma_20":3840.75,"sma_60":3716.33,"sma_120":4598.46},{"date":"2025-11-05","open":4910,"high":5120,"low":4580,"close":4625,"volume":4978377,"rsi_14":69.22,"sma_20":3909.25,"sma_60":3719.25,"sma_120":4582.75},{"date":"2025-11-06","open":4650,"high":4650,"low":4235,"close":4235,"volume":1623621,"rsi_14":60.92,"sma_20":3957.0,"sma_60":3716.92,"sma_120":4564.71},{"date":"2025-11-07","open":4110,"high":4285,"low":4100,"close":4145,"volume":717102,"rsi_14":58.37,"sma_20":4002.5,"sma_60":3716.0,"sma_120":4545.58},{"date":"2025-11-10","open":4400,"high":4450,"low":4250,"close":4320,"volume":502438,"rsi_14":56.31,"sma_20":4051.75,"sma_60":3720.08,"sma_120":4528.0},{"date":"2025-11-11","open":4320,"high":4360,"low":4160,"close":4240,"volume":572892,"rsi_14":57.19,"sma_20":4095.25,"sma_60":3723.25,"sma_120":4509.33},{"date":"2025-11-12","open":4240,"high":4405,"low":4240,"close":4330,"volume":563331,"rsi_14":57.85,"sma_20":4137.0,"sma_60":3727.92,"sma_120":4492.42},{"date":"2025-11-13","open":4335,"high":4855,"low":4270,"close":4620,"volume":1851238,"rsi_14":52.59,"sma_20":4188.25,"sma_60":3737.08,"sma_120":4480.83},{"date":"2025-11-14","open":4550,"high":4830,"low":4510,"close":4660,"volume":1139727,"rsi_14":57.32,"sma_20":4242.75,"sma_60":3747.5,"sma_120":4470.25},{"date":"2025-11-17","open":4685,"high":4770,"low":4420,"close":4570,"volume":818833,"rsi_14":55.73,"sma_20":4289.75,"sma_60":3759.42,"sma_120":4458.58},{"date":"2025-11-18","open":4490,"high":4540,"low":4250,"close":4275,"volume":676535,"rsi_14":51.09,"sma_20":4306.0,"sma_60":3767.25,"sma_120":4444.04},{"date":"2025-11-19","open":4250,"high":4270,"low":4060,"close":4070,"volume":593517,"rsi_14":48.62,"sma_20":4318.25,"sma_60":3772.08,"sma_120":4427.88},{"date":"2025-11-20","open":4090,"high":4310,"low":3855,"close":3865,"volume":1522560,"rsi_14":44.52,"sma_20":4318.0,"sma_60":3772.75,"sma_120":4410.58},{"date":"2025-11-21","open":3775,"high":3815,"low":3630,"close":3705,"volume":957226,"rsi_14":45.03,"sma_20":4279.0,"sma_60":3774.08,"sma_120":4392.21},{"date":"2025-11-24","open":3730,"high":3915,"low":3730,"close":3730,"volume":3024549,"rsi_14":27.19,"sma_20":4250.5,"sma_60":3776.08,"sma_120":4372.71},{"date":"2025-11-25","open":3810,"high":3950,"low":3735,"close":3905,"volume":604904,"rsi_14":34.42,"sma_20":4231.75,"sma_60":3781.0,"sma_120":4353.75},{"date":"2025-11-26","open":3910,"high":4200,"low":3890,"close":4000,"volume":554214,"rsi_14":44.17,"sma_20":4221.0,"sma_60":3788.67,"sma_120":4336.5},{"date":"2025-11-27","open":4030,"high":4030,"low":3925,"close":3940,"volume":247171,"rsi_14":44.84,"sma_20":4210.5,"sma_60":3795.0,"sma_120":4319.33},{"date":"2025-11-28","open":3930,"high":4025,"low":3880,"close":3970,"volume":423389,"rsi_14":40.49,"sma_20":4199.0,"sma_60":3802.5,"sma_120":4303.83},{"date":"2025-12-01","open":4005,"high":4170,"low":4005,"close":4025,"volume":506713,"rsi_14":44.08,"sma_20":4200.0,"sma_60":3810.42,"sma_120":4288.54},{"date":"2025-12-02","open":4070,"high":4205,"low":4030,"close":4175,"volume":570173,"rsi_14":45.87,"sma_20":4170.25,"sma_60":3819.0,"sma_120":4275.42},{"date":"2025-12-03","open":4120,"high":4120,"low":3885,"close":3930,"volume":863144,"rsi_14":31.15,"sma_20":4135.5,"sma_60":3825.08,"sma_120":4259.5},{"date":"2025-12-04","open":3970,"high":3970,"low":3835,"close":3855,"volume":465067,"rsi_14":28.42,"sma_20":4116.5,"sma_60":3829.08,"sma_120":4242.12},{"date":"2025-12-05","open":3895,"high":3920,"low":3760,"close":3915,"volume":487007,"rsi_14":32.15,"sma_20":4105.0,"sma_60":3833.42,"sma_120":4225.25},{"date":"2025-12-08","open":3980,"high":4000,"low":3885,"close":3975,"volume":304315,"rsi_14":40.62,"sma_20":4087.75,"sma_60":3841.67,"sma_120":4210.38},{"date":"2025-12-09","open":3955,"high":4010,"low":3890,"close":3985,"volume":208111,"rsi_14":46.98,"sma_20":4075.0,"sma_60":3851.25,"sma_120":4196.83},{"date":"2025-12-10","open":3985,"high":3990,"low":3900,"close":3940,"volume":177931,"rsi_14":53.01,"sma_20":4055.5,"sma_60":3859.08,"sma_120":4182.83},{"date":"2025-12-11","open":3940,"high":3990,"low":3860,"close":3930,"volume":329142,"rsi_14":60.27,"sma_20":4021.0,"sma_60":3866.92,"sma_120":4169.25},{"date":"2025-12-12","open":3930,"high":3990,"low":3905,"close":3940,"volume":213111,"rsi_14":59.72,"sma_20":3985.0,"sma_60":3875.0,"sma_120":4154.17},{"date":"2025-12-15","open":3900,"high":3900,"low":3800,"close":3820,"volume":252322,"rsi_14":45.85,"sma_20":3947.5,"sma_60":3881.25,"sma_120":4138.08},{"date":"2025-12-16","open":3825,"high":3900,"low":3700,"close":3750,"volume":432269,"rsi_14":37.5,"sma_20":3921.25,"sma_60":3886.42,"sma_120":4123.17},{"date":"2025-12-17","open":3720,"high":3800,"low":3720,"close":3770,"volume":189299,"rsi_14":41.15,"sma_20":3906.25,"sma_60":3891.83,"sma_120":4110.83},{"date":"2025-12-18","open":3770,"high":3770,"low":3650,"close":3685,"volume":225317,"rsi_14":35.96,"sma_20":3897.25,"sma_60":3895.25,"sma_120":4099.21},{"date":"2025-12-19","open":3685,"high":3700,"low":3595,"close":3685,"volume":227650,"rsi_14":32.29,"sma_20":3896.25,"sma_60":3900.0,"sma_120":4088.46},{"date":"2025-12-22","open":3685,"high":3780,"low":3685,"close":3765,"volume":257121,"rsi_14":26.97,"sma_20":3898.0,"sma_60":3906.92,"sma_120":4078.71},{"date":"2025-12-23","open":3785,"high":3810,"low":3750,"close":3770,"volume":284435,"rsi_14":37.69,"sma_20":3891.25,"sma_60":3913.25,"sma_120":4068.88},{"date":"2025-12-24","open":3770,"high":3790,"low":3655,"close":3665,"volume":242570,"rsi_14":36.03,"sma_20":3874.5,"sma_60":3917.75,"sma_120":4058.42},{"date":"2025-12-26","open":3665,"high":3695,"low":3600,"close":3605,"volume":247781,"rsi_14":27.21,"sma_20":3857.75,"sma_60":3920.33,"sma_120":4047.25},{"date":"2025-12-29","open":3610,"high":3970,"low":3600,"close":3870,"volume":604886,"rsi_14":44.07,"sma_20":3852.75,"sma_60":3928.5,"sma_120":4037.88},{"date":"2025-12-30","open":3860,"high":4120,"low":3835,"close":3875,"volume":878130,"rsi_14":43.75,"sma_20":3845.25,"sma_60":3937.25,"sma_120":4029.04},{"date":"2026-01-02","open":3970,"high":4075,"low":3935,"close":4030,"volume":570865,"rsi_14":54.55,"sma_20":3838.0,"sma_60":3949.67,"sma_120":4021.54},{"date":"2026-01-05","open":4080,"high":4300,"low":4000,"close":4275,"volume":795112,"rsi_14":64.08,"sma_20":3855.25,"sma_60":3966.67,"sma_120":4017.04},{"date":"2026-01-06","open":4280,"high":4505,"low":4160,"close":4265,"volume":764994,"rsi_14":63.27,"sma_20":3875.75,"sma_60":3983.08,"sma_120":4012.54},{"date":"2026-01-07","open":4265,"high":4345,"low":4160,"close":4335,"volume":408504,"rsi_14":71.91,"sma_20":3896.75,"sma_60":4001.42,"sma_120":4009.83},{"date":"2026-01-08","open":4325,"high":4325,"low":4090,"close":4210,"volume":402800,"rsi_14":68.7,"sma_20":3908.5,"sma_60":4016.0,"sma_120":4002.0},{"date":"2026-01-09","open":4150,"high":4285,"low":4125,"close":4270,"volume":263155,"rsi_14":69.69,"sma_20":3922.75,"sma_60":4031.0,"sma_120":3994.25},{"date":"2026-01-12","open":4430,"high":4545,"low":4360,"close":4460,"volume":701853,"rsi_14":78.18,"sma_20":3948.75,"sma_60":4047.08,"sma_120":3986.42},{"date":"2026-01-13","open":4460,"high":4500,"low":4245,"close":4280,"volume":438513,"rsi_14":69.13,"sma_20":3966.25,"sma_60":4058.5,"sma_120":3977.17},{"date":"2026-01-14","open":4290,"high":4360,"low":4205,"close":4270,"volume":198711,"rsi_14":67.0,"sma_20":3982.75,"sma_60":4070.17,"sma_120":3966.42},{"date":"2026-01-15","open":4250,"high":4345,"low":4190,"close":4300,"volume":282821,"rsi_14":67.55,"sma_20":4006.75,"sma_60":4081.33,"sma_120":3956.0},{"date":"2026-01-16","open":4275,"high":4335,"low":4150,"close":4300,"volume":453260,"rsi_14":75.84,"sma_20":4060.75,"sma_60":4095.08,"sma_120":3948.33},{"date":"2026-01-19","open":4305,"high":4305,"low":4110,"close":4225,"volume":345366,"rsi_14":65.37,"sma_20":4087.75,"sma_60":4101.0,"sma_120":3941.12},{"date":"2026-01-20","open":4220,"high":4420,"low":4190,"close":4280,"volume":344953,"rsi_14":66.8,"sma_20":4117.5,"sma_60":4097.58,"sma_120":3934.62},{"date":"2026-01-21","open":4220,"high":4245,"low":4030,"close":4040,"volume":519605,"rsi_14":50.39,"sma_20":4131.25,"sma_60":4093.25,"sma_120":3927.46},{"date":"2026-01-22","open":4065,"high":4285,"low":4065,"close":4235,"volume":452567,"rsi_14":48.39,"sma_20":4154.5,"sma_60":4092.5,"sma_120":3922.0},{"date":"2026-01-23","open":4215,"high":4675,"low":4155,"close":4600,"volume":1207272,"rsi_14":60.5,"sma_20":4201.25,"sma_60":4098.92,"sma_120":3921.79},{"date":"2026-01-26","open":5160,"high":5220,"low":4610,"close":5000,"volume":2483000,"rsi_14":67.27,"sma_20":4271.0,"sma_60":4113.08,"sma_120":3925.96},{"date":"2026-01-27","open":4955,"high":5180,"low":4875,"close":5150,"volume":1236831,"rsi_14":74.1,"sma_20":4335.0,"sma_60":4128.92,"sma_120":3929.0},{"date":"2026-01-28","open":5150,"high":5330,"low":4900,"close":4990,"volume":1398395,"rsi_14":67.56,"sma_20":4390.75,"sma_60":4145.33,"sma_120":3931.29},{"date":"2026-01-29","open":4950,"high":5010,"low":4705,"close":4785,"volume":1005284,"rsi_14":57.87,"sma_20":4428.5,"sma_60":4145.58,"sma_120":3933.54},{"date":"2026-01-30","open":4345,"high":4480,"low":4130,"close":4130,"volume":1973450,"rsi_14":47.05,"sma_20":4421.25,"sma_60":4137.33,"sma_120":3929.54},{"date":"2026-02-02","open":4120,"high":4250,"low":4040,"close":4070,"volume":565905,"rsi_14":46.14,"sma_20":4411.5,"sma_60":4134.58,"sma_120":3926.38},{"date":"2026-02-03","open":4150,"high":4250,"low":4130,"close":4205,"volume":345324,"rsi_14":48.24,"sma_20":4405.0,"sma_60":4135.58,"sma_120":3924.96},{"date":"2026-02-04","open":4205,"high":4280,"low":4140,"close":4150,"volume":315751,"rsi_14":47.27,"sma_20":4402.0,"sma_60":4133.08,"sma_120":3924.54},{"date":"2026-02-05","open":4150,"high":4155,"low":4000,"close":4005,"volume":518175,"rsi_14":44.91,"sma_20":4388.75,"sma_60":4127.83,"sma_120":3923.96},{"date":"2026-02-06","open":3960,"high":3990,"low":3845,"close":3955,"volume":405227,"rsi_14":45.3,"sma_20":4363.5,"sma_60":4123.08,"sma_120":3923.17},{"date":"2026-02-09","open":4015,"high":4100,"low":4005,"close":4055,"volume":228211,"rsi_14":46.14,"sma_20":4352.25,"sma_60":4118.5,"sma_120":3923.21},{"date":"2026-02-10","open":4060,"high":4145,"low":4020,"close":4065,"volume":219732,"rsi_14":50.47,"sma_20":4342.0,"sma_60":4109.25,"sma_120":3923.17},{"date":"2026-02-11","open":4065,"high":4132,"low":4045,"close":4090,"volume":289223,"rsi_14":47.12,"sma_20":4331.5,"sma_60":4099.75,"sma_120":3923.62},{"date":"2026-02-12","open":4100,"high":4110,"low":4020,"close":4060,"volume":392912,"rsi_14":37.61,"sma_20":4319.5,"sma_60":4091.25,"sma_120":3925.33},{"date":"2026-02-13","open":4060,"high":4075,"low":3970,"close":4030,"volume":293110,"rsi_14":23.2,"sma_20":4306.0,"sma_60":4087.17,"sma_120":3927.21},{"date":"2026-02-19","open":4030,"high":4145,"low":3915,"close":4110,"volume":511814,"rsi_14":20.11,"sma_20":4300.25,"sma_60":4087.83,"sma_120":3929.96},{"date":"2026-02-20","open":4100,"high":4135,"low":4045,"close":4070,"volume":335159,"rsi_14":21.6,"sma_20":4289.75,"sma_60":4091.25,"sma_120":3932.0},{"date":"2026-02-23","open":4070,"high":4090,"low":3930,"close":3935,"volume":689503,"rsi_14":22.58,"sma_20":4284.5,"sma_60":4095.08,"sma_120":3934.58},{"date":"2026-02-24","open":3950,"high":4025,"low":3915,"close":3995,"volume":313280,"rsi_14":42.93,"sma_20":4272.5,"sma_60":4099.5,"sma_120":3937.79},{"date":"2026-02-25","open":4000,"high":4020,"low":3880,"close":3885,"volume":559785,"rsi_14":40.8,"sma_20":4236.75,"sma_60":4099.17,"sma_120":3940.08},{"date":"2026-02-26","open":3880,"high":3915,"low":3810,"close":3885,"volume":450958,"rsi_14":31.61,"sma_20":4181.0,"sma_60":4103.25,"sma_120":3949.12},{"date":"2026-02-27","open":3885,"high":3920,"low":3805,"close":3885,"volume":356229,"rsi_14":33.74,"sma_20":4117.75,"sma_60":4096.33,"sma_120":3945.67},{"date":"2026-03-03","open":3800,"high":4100,"low":3700,"close":3830,"volume":969373,"rsi_14":37.93,"sma_20":4059.75,"sma_60":4094.0,"sma_120":3948.25},{"date":"2026-03-04","open":3730,"high":3730,"low":3250,"close":3340,"volume":772838,"rsi_14":23.61,"sma_20":3987.5,"sma_60":4082.58,"sma_120":3946.5},{"date":"2026-03-05","open":3500,"high":3815,"low":3500,"close":3790,"volume":515142,"rsi_14":41.25,"sma_20":3970.5,"sma_60":4076.17,"sma_120":3947.58},{"date":"2026-03-06","open":3750,"high":3875,"low":3690,"close":3860,"volume":335888,"rsi_14":43.49,"sma_20":3960.0,"sma_60":4075.0,"sma_120":3950.04},{"date":"2026-03-09","open":3640,"high":3785,"low":3640,"close":3745,"volume":347026,"rsi_14":39.64,"sma_20":3937.0,"sma_60":4073.17,"sma_120":3951.12},{"date":"2026-03-10","open":3795,"high":3870,"low":3750,"close":3865,"volume":232199,"rsi_14":44.44,"sma_20":3922.75,"sma_60":4072.33,"sma_120":3952.88},{"date":"2026-03-11","open":3865,"high":3915,"low":3750,"close":3795,"volume":291122,"rsi_14":43.45,"sma_20":3912.25,"sma_60":4069.33,"sma_120":3955.5},{"date":"2026-03-12","open":3795,"high":3835,"low":3550,"close":3835,"volume":220250,"rsi_14":42.17,"sma_20":3906.25,"sma_60":4066.83,"sma_120":3959.04},{"date":"2026-03-13","open":3800,"high":3860,"low":3720,"close":3785,"volume":144149,"rsi_14":41.93,"sma_20":3892.75,"sma_60":4064.25,"sma_120":3961.67},{"date":"2026-03-16","open":3785,"high":3835,"low":3720,"close":3765,"volume":227665,"rsi_14":44.85,"sma_20":3877.75,"sma_60":4067.5,"sma_120":3971.25},{"date":"2026-03-17","open":3790,"high":3960,"low":3790,"close":3900,"volume":331720,"rsi_14":47.25,"sma_20":3868.25,"sma_60":4060.83,"sma_120":3967.92},{"date":"2026-03-18","open":3910,"high":3965,"low":3870,"close":3935,"volume":325029,"rsi_14":51.52,"sma_20":3862.0,"sma_60":4062.75,"sma_120":3972.0},{"date":"2026-03-19","open":3800,"high":4030,"low":3800,"close":3925,"volume":399006,"rsi_14":51.2,"sma_20":3856.75,"sma_60":4065.67,"sma_120":3976.04},{"date":"2026-03-20","open":3925,"high":3995,"low":3900,"close":3900,"volume":304544,"rsi_14":50.45,"sma_20":3846.25,"sma_60":4067.83,"sma_120":3979.83},{"date":"2026-03-23","open":3860,"high":3860,"low":3605,"close":3715,"volume":267667,"rsi_14":46.83,"sma_20":3828.5,"sma_60":4068.33,"sma_120":3981.79},{"date":"2026-03-24","open":3950,"high":3975,"low":3715,"close":3960,"volume":461354,"rsi_14":69.75,"sma_20":3829.75,"sma_60":4072.92,"sma_120":3986.46},{"date":"2026-03-25","open":3995,"high":4050,"low":3950,"close":4030,"volume":390076,"rsi_14":60.08,"sma_20":3831.5,"sma_60":4077.33,"sma_120":3992.12},{"date":"2026-03-26","open":4035,"high":4100,"low":3900,"close":3960,"volume":344094,"rsi_14":54.2,"sma_20":3835.25,"sma_60":4080.5,"sma_120":3996.88},{"date":"2026-03-27","open":3940,"high":4120,"low":3860,"close":4000,"volume":498031,"rsi_14":61.43,"sma_20":3841.0,"sma_60":4086.08,"sma_120":4001.92},{"date":"2026-03-30","open":4160,"high":4160,"low":3850,"close":3930,"volume":556623,"rsi_14":53.05,"sma_20":3843.25,"sma_60":4091.5,"sma_120":4005.92},{"date":"2026-03-31","open":3880,"high":3885,"low":3755,"close":3805,"volume":263335,"rsi_14":50.45,"sma_20":3842.0,"sma_60":4090.42,"sma_120":4009.46},{"date":"2026-04-01","open":3850,"high":3975,"low":3850,"close":3965,"volume":177728,"rsi_14":55.24,"sma_20":3873.25,"sma_60":4091.92,"sma_120":4014.58},{"date":"2026-04-02","open":3965,"high":4030,"low":3790,"close":3825,"volume":213839,"rsi_14":51.5,"sma_20":3875.0,"sma_60":4088.5,"sma_120":4019.08},{"date":"2026-04-03","open":3980,"high":3980,"low":3805,"close":3820,"volume":159686,"rsi_14":52.09,"sma_20":3873.0,"sma_60":4080.92,"sma_120":4023.79},{"date":"2026-04-06","open":3810,"high":3825,"low":3770,"close":3810,"volume":151597,"rsi_14":46.22,"sma_20":3876.25,"sma_60":4073.33,"sma_120":4028.21},{"date":"2026-04-07","open":3810,"high":3950,"low":3805,"close":3870,"volume":217549,"rsi_14":47.33,"sma_20":3876.5,"sma_60":4065.58,"sma_120":4033.5},{"date":"2026-04-08","open":3950,"high":4010,"low":3870,"close":3955,"volume":316118,"rsi_14":51.16,"sma_20":3884.5,"sma_60":4061.33,"sma_120":4038.67},{"date":"2026-04-09","open":3960,"high":4090,"low":3935,"close":4015,"volume":294664,"rsi_14":54.34,"sma_20":3893.5,"sma_60":4057.08,"sma_120":4044.04},{"date":"2026-04-10","open":4015,"high":4150,"low":3970,"close":4135,"volume":335510,"rsi_14":66.67,"sma_20":3911.0,"sma_60":4051.67,"sma_120":4049.38},{"date":"2026-04-13","open":4130,"high":4350,"low":4085,"close":4315,"volume":596006,"rsi_14":64.85,"sma_20":3938.5,"sma_60":4052.25,"sma_120":4055.38},{"date":"2026-04-14","open":4380,"high":4600,"low":4340,"close":4515,"volume":1048492,"rsi_14":68.3,"sma_20":3969.25,"sma_60":4056.33,"sma_120":4063.25},{"date":"2026-04-15","open":4600,"high":4830,"low":4380,"close":4760,"volume":1007705,"rsi_14":76.67,"sma_20":4010.5,"sma_60":4064.0,"sma_120":4072.67},{"date":"2026-04-16","open":4760,"high":4795,"low":4460,"close":4555,"volume":672262,"rsi_14":66.67,"sma_20":4042.0,"sma_60":4068.25,"sma_120":4077.71},{"date":"2026-04-17","open":4605,"high":4605,"low":4400,"close":4500,"volume":416179,"rsi_14":67.27,"sma_20":4072.0,"sma_60":4072.83,"sma_120":4083.33},{"date":"2026-04-20","open":4600,"high":4650,"low":4535,"close":4555,"volume":324675,"rsi_14":73.73,"sma_20":4114.0,"sma_60":4077.42,"sma_120":4089.04},{"date":"2026-04-21","open":4555,"high":4650,"low":4380,"close":4420,"volume":381304,"rsi_14":64.63,"sma_20":4137.0,"sma_60":4083.75,"sma_120":4088.5},{"date":"2026-04-22","open":4400,"high":4400,"low":4210,"close":4305,"volume":262598,"rsi_14":65.69,"sma_20":4150.75,"sma_60":4084.92,"sma_120":4088.54},{"date":"2026-04-23","open":4305,"high":4335,"low":4205,"close":4250,"volume":230108,"rsi_14":63.61,"sma_20":4165.25,"sma_60":4079.08,"sma_120":4088.29},{"date":"2026-04-24","open":4260,"high":4320,"low":4190,"close":4275,"volume":202067,"rsi_14":64.58,"sma_20":4179.0,"sma_60":4067.0,"sma_120":4088.79},{"date":"2026-04-27","open":4280,"high":4420,"low":4275,"close":4290,"volume":346404,"rsi_14":63.55,"sma_20":4197.0,"sma_60":4052.67,"sma_120":4089.96},{"date":"2026-04-28","open":4300,"high":4340,"low":4240,"close":4300,"volume":236852,"rsi_14":61.69,"sma_20":4221.75,"sma_60":4041.17,"sma_120":4090.79},{"date":"2026-04-29","open":4300,"high":4320,"low":4250,"close":4295,"volume":124101,"rsi_14":59.86,"sma_20":4238.25,"sma_60":4033.0,"sma_120":4089.29},{"date":"2026-04-30","open":4295,"high":4295,"low":4120,"close":4175,"volume":251629,"rsi_14":33.65,"sma_20":4434.5,"sma_60":4100.17,"sma_120":3964.75},{"date":"2026-05-04","open":4175,"high":4290,"low":4170,"close":4240,"volume":367120,"rsi_14":47.13,"sma_20":4276.75,"sma_60":4036.58,"sma_120":4085.04},{"date":"2026-05-06","open":4240,"high":4265,"low":4130,"close":4180,"volume":430993,"rsi_14":35.62,"sma_20":4295.25,"sma_60":4036.17,"sma_120":4084.58},{"date":"2026-05-07","open":4180,"high":4185,"low":4040,"close":4040,"volume":369658,"rsi_14":16.04,"sma_20":4303.75,"sma_60":4034.33,"sma_120":4083.71},{"date":"2026-05-08","open":4040,"high":4045,"low":3900,"close":3990,"volume":369774,"rsi_14":18.78,"sma_20":4305.5,"sma_60":4034.08,"sma_120":4080.96},{"date":"2026-05-11","open":3990,"high":4040,"low":3850,"close":3880,"volume":494583,"rsi_14":17.71,"sma_20":4298.75,"sma_60":4032.83,"sma_120":4077.96},{"date":"2026-05-12","open":3810,"high":3950,"low":3740,"close":3870,"volume":517670,"rsi_14":12.57,"sma_20":4285.5,"sma_60":4029.75,"sma_120":4074.12},{"date":"2026-05-13","open":3905,"high":3945,"low":3720,"close":3750,"volume":465502,"rsi_14":12.78,"sma_20":4257.25,"sma_60":4024.5,"sma_120":4066.88},{"date":"2026-05-14","open":3615,"high":3730,"low":3605,"close":3715,"volume":458354,"rsi_14":14.02,"sma_20":4217.25,"sma_60":4018.25,"sma_120":4059.0},{"date":"2026-05-15","open":3730,"high":3790,"low":3600,"close":3650,"volume":361740,"rsi_14":13.86,"sma_20":4161.75,"sma_60":4011.42,"sma_120":4051.33},{"date":"2026-05-18","open":3600,"high":3615,"low":3335,"close":3480,"volume":551264,"rsi_14":9.23,"sma_20":4108.0,"sma_60":4002.25,"sma_120":4044.71},{"date":"2026-05-19","open":3480,"high":3570,"low":3340,"close":3400,"volume":273955,"rsi_14":7.21,"sma_20":4053.0,"sma_60":3990.42,"sma_120":4039.12},{"date":"2026-05-20","open":3335,"high":3400,"low":3235,"close":3330,"volume":352790,"rsi_14":5.91,"sma_20":3991.75,"sma_60":3978.08,"sma_120":4034.67},{"date":"2026-05-21","open":3340,"high":3460,"low":3190,"close":3195,"volume":460735,"rsi_14":5.28,"sma_20":3930.5,"sma_60":3965.75,"sma_120":4030.42},{"date":"2026-05-22","open":3210,"high":3585,"low":3210,"close":3430,"volume":434867,"rsi_14":22.3,"sma_20":3886.75,"sma_60":3956.33,"sma_120":4027.92},{"date":"2026-05-26","open":3530,"high":3620,"low":3500,"close":3520,"volume":354948,"rsi_14":23.72,"sma_20":3850.25,"sma_60":3950.25,"sma_120":4024.71},{"date":"2026-05-27","open":3520,"high":3530,"low":3355,"close":3380,"volume":261996,"rsi_14":22.41,"sma_20":3805.5,"sma_60":3941.83,"sma_120":4019.54},{"date":"2026-05-28","open":3360,"high":3410,"low":3235,"close":3370,"volume":256358,"rsi_14":24.62,"sma_20":3759.5,"sma_60":3933.25,"sma_120":4014.79},{"date":"2026-05-29","open":3370,"high":3390,"low":3205,"close":3280,"volume":392355,"rsi_14":23.9,"sma_20":3708.5,"sma_60":3924.08,"sma_120":4009.04},{"date":"2026-06-01","open":3450,"high":3450,"low":3145,"close":3330,"volume":386793,"rsi_14":28.85,"sma_20":3660.25,"sma_60":3923.92,"sma_120":4003.25},{"date":"2026-06-02","open":3330,"high":3330,"low":3080,"close":3155,"volume":309695,"rsi_14":25.6,"sma_20":3609.25,"sma_60":3913.33,"sma_120":3994.75},{"date":"2026-06-04","open":3155,"high":3325,"low":3100,"close":3205,"volume":228639,"rsi_14":30.47,"sma_20":3557.5,"sma_60":3902.42,"sma_120":3988.71},{"date":"2026-06-05","open":3205,"high":3205,"low":3075,"close":3170,"volume":250800,"rsi_14":30.47,"sma_20":3507.0,"sma_60":3892.83,"sma_120":3983.0},{"date":"2026-06-08","open":3050,"high":3125,"low":2960,"close":2975,"volume":310303,"rsi_14":27.87,"sma_20":3453.75,"sma_60":3878.0,"sma_120":3975.17},{"date":"2026-06-09","open":2975,"high":3180,"low":2975,"close":3105,"volume":242540,"rsi_14":37.37,"sma_20":3409.5,"sma_60":3866.5,"sma_120":3967.92},{"date":"2026-06-10","open":3130,"high":3165,"low":3010,"close":3090,"volume":127865,"rsi_14":39.08,"sma_20":3370.0,"sma_60":3854.08,"sma_120":3960.46},{"date":"2026-06-11","open":3055,"high":3085,"low":2740,"close":2990,"volume":353922,"rsi_14":38.28,"sma_20":3326.0,"sma_60":3840.83,"sma_120":3952.54},{"date":"2026-06-12","open":3000,"high":3150,"low":3000,"close":3060,"volume":135672,"rsi_14":45.13,"sma_20":3291.5,"sma_60":3829.08,"sma_120":3945.29},{"date":"2026-06-15","open":3140,"high":3165,"low":3060,"close":3080,"volume":143228,"rsi_14":35.04,"sma_20":3259.75,"sma_60":3815.42,"sma_120":3938.12},{"date":"2026-06-16","open":3060,"high":3835,"low":2975,"close":3305,"volume":891692,"rsi_14":41.76,"sma_20":3242.5,"sma_60":3804.92,"sma_120":3933.83},{"date":"2026-06-17","open":3300,"high":3585,"low":3205,"close":3495,"volume":370908,"rsi_14":67.2,"sma_20":3222.0,"sma_60":3735.5,"sma_120":3910.79},{"date":"2026-06-18","open":3495,"high":3670,"low":3340,"close":3360,"volume":252141,"rsi_14":49.66,"sma_20":3241.25,"sma_60":3788.75,"sma_120":3928.29},{"date":"2026-06-19","open":3335,"high":3335,"low":3145,"close":3275,"volume":206812,"rsi_14":49.83,"sma_20":3238.5,"sma_60":3781.42,"sma_120":3924.88},{"date":"2026-06-22","open":3275,"high":3350,"low":3195,"close":3330,"volume":129387,"rsi_14":50.0,"sma_20":3245.25,"sma_60":3770.92,"sma_120":3921.92},{"date":"2026-06-23","open":3325,"high":3480,"low":3125,"close":3125,"volume":229068,"rsi_14":49.01,"sma_20":3230.0,"sma_60":3755.83,"sma_120":3916.58},{"date":"2026-06-24","open":3130,"high":3260,"low":3100,"close":3190,"volume":145062,"rsi_14":49.51,"sma_20":3213.5,"sma_60":3743.0,"sma_120":3911.75},{"date":"2026-06-25","open":3190,"high":3260,"low":3100,"close":3110,"volume":130320,"rsi_14":48.09,"sma_20":3200.0,"sma_60":3728.17,"sma_120":3907.12},{"date":"2026-06-26","open":3140,"high":3140,"low":2970,"close":2995,"volume":235783,"rsi_14":50.67,"sma_20":3181.25,"sma_60":3712.58,"sma_120":3902.04},{"date":"2026-06-29","open":3005,"high":3230,"low":3005,"close":3230,"volume":261068,"rsi_14":53.92,"sma_20":3178.75,"sma_60":3703.0,"sma_120":3896.71},{"date":"2026-06-30","open":3230,"high":3280,"low":3150,"close":3270,"volume":155012,"rsi_14":55.56,"sma_20":3175.75,"sma_60":3691.42,"sma_120":3891.67},{"date":"2026-07-01","open":3270,"high":3300,"low":3150,"close":3225,"volume":137041,"rsi_14":57.51,"sma_20":3179.25,"sma_60":3681.42,"sma_120":3884.96},{"date":"2026-07-02","open":3150,"high":3185,"low":3000,"close":3045,"volume":169767,"rsi_14":49.55,"sma_20":3171.25,"sma_60":3668.5,"sma_120":3874.71},{"date":"2026-07-03","open":3045,"high":3200,"low":2985,"close":3110,"volume":134234,"rsi_14":50.87,"sma_20":3168.25,"sma_60":3656.83,"sma_120":3865.08},{"date":"2026-07-06","open":3105,"high":3225,"low":3060,"close":3125,"volume":123478,"rsi_14":44.04,"sma_20":3175.75,"sma_60":3644.42,"sma_120":3855.0},{"date":"2026-07-07","open":3165,"high":3190,"low":3055,"close":3145,"volume":147147,"rsi_14":36.94,"sma_20":3177.75,"sma_60":3630.92,"sma_120":3846.12},{"date":"2026-07-08","open":3140,"high":3165,"low":3035,"close":3065,"volume":127801,"rsi_14":38.52,"sma_20":3176.5,"sma_60":3615.08,"sma_120":3836.08},{"date":"2026-07-09","open":3125,"high":3355,"low":3040,"close":3180,"volume":261975,"rsi_14":46.39,"sma_20":3186.0,"sma_60":3599.17,"sma_120":3825.42},{"date":"2026-07-10","open":2230,"high":2230,"low":2230,"close":2230,"volume":342198,"rsi_14":25.11,"sma_20":3144.5,"sma_60":3564.42,"sma_120":3808.33},{"date":"2026-07-13","open":1910,"high":1990,"low":1640,"close":1640,"volume":3170171,"rsi_14":21.39,"sma_20":3072.5,"sma_60":3516.5,"sma_120":3786.42},{"date":"2026-07-14","open":1640,"high":1826,"low":1608,"close":1791,"volume":1165959,"rsi_14":23.91,"sma_20":2996.8,"sma_60":3467.02,"sma_120":3765.51},{"date":"2026-07-15","open":1969,"high":2325,"low":1969,"close":2325,"volume":1109621,"rsi_14":37.48,"sma_20":2938.3,"sma_60":3429.85,"sma_120":3749.05},{"date":"2026-07-16","open":2720,"high":2800,"low":2290,"close":2380,"volume":3296582,"rsi_14":40.0,"sma_20":2889.3,"sma_60":3394.52,"sma_120":3733.68},{"date":"2026-07-20","open":2160,"high":2300,"low":2040,"close":2105,"volume":622783,"rsi_14":31.94,"sma_20":2830.8,"sma_60":3353.68,"sma_120":3715.55},{"date":"2026-07-21","open":2480,"high":2480,"low":2005,"close":2045,"volume":542429,"rsi_14":30.46,"sma_20":2766.55,"sma_60":3314.1,"sma_120":3698.93},{"date":"2026-07-22","open":2010,"high":2060,"low":1912,"close":1967,"volume":446847,"rsi_14":30.15,"sma_20":2708.65,"sma_60":3275.13,"sma_120":3680.03},{"date":"2026-07-23","open":1969,"high":2070,"low":1968,"close":2045,"volume":310853,"rsi_14":33.69,"sma_20":2651.4,"sma_60":3238.38,"sma_120":3658.73},{"date":"2026-07-24","open":2395,"high":2610,"low":2090,"close":2205,"volume":2155124,"rsi_14":35.68,"sma_20":2606.15,"sma_60":3203.88,"sma_120":3635.44},{"date":"2026-07-27","open":2200,"high":2240,"low":2105,"close":2200,"volume":233950,"rsi_14":35.32,"sma_20":2566.4,"sma_60":3169.05,"sma_120":3610.86},{"date":"2026-07-28","open":2250,"high":2250,"low":2030,"close":2035,"volume":206440,"rsi_14":33.16,"sma_20":2506.65,"sma_60":3131.3,"sma_120":3586.23},{"date":"2026-07-29","open":2000,"high":2090,"low":1895,"close":2020,"volume":308578,"rsi_14":33.83,"sma_20":2444.15,"sma_60":3093.38,"sma_120":3563.19},{"date":"2026-07-30","open":1995,"high":2025,"low":1911,"close":1925,"volume":250148,"rsi_14":30.46,"sma_20":2379.15,"sma_60":3055.88,"sma_120":3544.82},{"date":"2026-07-31","open":1926,"high":2040,"low":1903,"close":2020,"volume":249552,"rsi_14":45.54,"sma_20":2327.9,"sma_60":3018.88,"sma_120":3527.73},{"date":"2026-08-03","open":2020,"high":2115,"low":1990,"close":2055,"volume":172742,"rsi_14":61.52,"sma_20":2275.15,"sma_60":2983.47,"sma_120":3509.82},{"date":"2026-08-04","open":2055,"high":2215,"low":2055,"close":2170,"volume":334815,"rsi_14":60.74,"sma_20":2227.4,"sma_60":2952.3,"sma_120":3493.32},{"date":"2026-08-05","open":2185,"high":2305,"low":2160,"close":2290,"volume":386704,"rsi_14":48.7,"sma_20":2184.65,"sma_60":2923.97,"sma_120":3479.03},{"date":"2026-08-06","open":2280,"high":2385,"low":2230,"close":2365,"volume":181003,"rsi_14":49.45,"sma_20":2149.65,"sma_60":2898.72,"sma_120":3465.78},{"date":"2026-08-07","open":2365,"high":2535,"low":2350,"close":2500,"volume":262323,"rsi_14":66.04,"sma_20":2115.65,"sma_60":2875.88,"sma_120":3452.82},{"date":"2026-08-10","open":2480,"high":2720,"low":2480,"close":2715,"volume":388231,"rsi_14":74.17,"sma_20":2139.9,"sma_60":2858.63,"sma_120":3441.57},{"date":"2026-08-11","open":2715,"high":2950,"low":2655,"close":2880,"volume":437369,"rsi_14":80.99,"sma_20":2201.9,"sma_60":2844.72,"sma_120":3431.48},{"date":"2026-08-12","open":2950,"high":3040,"low":2800,"close":2915,"volume":302190,"rsi_14":80.42,"sma_20":2258.1,"sma_60":2832.47,"sma_120":3421.94},{"date":"2026-08-13","open":2835,"high":3105,"low":2780,"close":3080,"volume":336209,"rsi_14":80.49,"sma_20":2295.85,"sma_60":2825.8,"sma_120":3414.03},{"date":"2026-08-14","open":3080,"high":3340,"low":3050,"close":3160,"volume":500660,"rsi_14":81.79,"sma_20":2334.85,"sma_60":2821.8,"sma_120":3406.11},{"date":"2026-08-18","open":3205,"high":3370,"low":3110,"close":3200,"volume":400119,"rsi_14":92.06,"sma_20":2389.6,"sma_60":2819.63,"sma_120":3398.86},{"date":"2026-08-19","open":3200,"high":3205,"low":3020,"close":3105,"volume":251194,"rsi_14":87.03,"sma_20":2442.6,"sma_60":2818.13,"sma_120":3391.94},{"date":"2026-08-20","open":3250,"high":3350,"low":2915,"close":3035,"volume":350446,"rsi_14":88.54,"sma_20":2496.0,"sma_60":2811.55,"sma_120":3383.94},{"date":"2026-08-21","open":3050,"high":3050,"low":2860,"close":2940,"volume":222861,"rsi_14":81.94,"sma_20":2540.75,"sma_60":2801.88,"sma_120":3376.07},{"date":"2026-08-24","open":2915,"high":2970,"low":2780,"close":2815,"volume":170592,"rsi_14":74.84,"sma_20":2571.25,"sma_60":2792.47,"sma_120":3367.15},{"date":"2026-08-25","open":2810,"high":2810,"low":2670,"close":2790,"volume":184247,"rsi_14":71.53,"sma_20":2600.75,"sma_60":2782.8,"sma_120":3358.03},{"date":"2026-08-26","open":2760,"high":2810,"low":2685,"close":2745,"volume":152118,"rsi_14":66.67,"sma_20":2636.25,"sma_60":2773.88,"sma_120":3348.98},{"date":"2026-08-27","open":2700,"high":2740,"low":2612,"close":2640,"volume":217698,"rsi_14":59.86,"sma_20":2667.25,"sma_60":2762.38,"sma_120":3343.15},{"date":"2026-08-28","open":2670,"high":2670,"low":2560,"close":2645,"volume":181998,"rsi_14":55.73,"sma_20":2703.25,"sma_60":2753.88,"sma_120":3333.61},{"date":"2026-08-31","open":2720,"high":2720,"low":2550,"close":2700,"volume":121509,"rsi_14":49.32,"sma_20":2737.25,"sma_60":2745.47,"sma_120":3323.94},{"date":"2026-09-01","open":3100,"high":3100,"low":2655,"close":2740,"volume":361429,"rsi_14":42.86,"sma_20":2771.5,"sma_60":2738.3,"sma_120":3315.57},{"date":"2026-09-02","open":2660,"high":2710,"low":2620,"close":2660,"volume":107881,"rsi_14":37.56,"sma_20":2796.0,"sma_60":2733.05,"sma_120":3305.53},{"date":"2026-09-03","open":2690,"high":2760,"low":2615,"close":2630,"volume":95784,"rsi_14":24.72,"sma_20":2813.0,"sma_60":2725.13,"sma_120":3295.82},{"date":"2026-09-04","open":2630,"high":2740,"low":2630,"close":2685,"volume":124888,"rsi_14":22.54,"sma_20":2829.0,"sma_60":2718.38,"sma_120":3286.23},{"date":"2026-09-07","open":2670,"high":2765,"low":2620,"close":2660,"volume":132704,"rsi_14":18.24,"sma_20":2837.0,"sma_60":2712.88,"sma_120":3276.86},{"date":"2026-09-08","open":2650,"high":2660,"low":2525,"close":2530,"volume":158630,"rsi_14":17.51,"sma_20":2827.75,"sma_60":2704.05,"sma_120":3266.57},{"date":"2026-09-09","open":2505,"high":2555,"low":2440,"close":2480,"volume":145480,"rsi_14":17.92,"sma_20":2807.75,"sma_60":2694.05,"sma_120":3254.73},{"date":"2026-09-10","open":2485,"high":2550,"low":2400,"close":2550,"volume":114966,"rsi_14":26.79,"sma_20":2789.5,"sma_60":2681.47,"sma_120":3243.19},{"date":"2026-09-11","open":2540,"high":2580,"low":2400,"close":2515,"volume":82432,"rsi_14":30.0,"sma_20":2761.25,"sma_60":2665.13,"sma_120":3231.44},{"date":"2026-09-14","open":2520,"high":2520,"low":2430,"close":2465,"volume":99757,"rsi_14":29.03,"sma_20":2726.5,"sma_60":2650.22,"sma_120":3219.48},{"date":"2026-09-15","open":2465,"high":2595,"low":2460,"close":2595,"volume":91653,"rsi_14":41.28,"sma_20":2696.25,"sma_60":2638.88,"sma_120":3210.15},{"date":"2026-09-16","open":2600,"high":2625,"low":2530,"close":2600,"volume":76144,"rsi_14":47.37,"sma_20":2671.0,"sma_60":2626.72,"sma_120":3198.82},{"date":"2026-09-17","open":2635,"high":2635,"low":2525,"close":2550,"volume":55798,"rsi_14":44.1,"sma_20":2646.75,"sma_60":2617.13,"sma_120":3186.48},{"date":"2026-09-18","open":2550,"high":2595,"low":2400,"close":2405,"volume":192074,"rsi_14":33.52,"sma_20":2620.0,"sma_60":2604.05,"sma_120":3173.53},{"date":"2026-09-21","open":2425,"high":2865,"low":2405,"close":2675,"volume":1135816,"rsi_14":47.11,"sma_20":2613.0,"sma_60":2596.8,"sma_120":3162.48},{"date":"2026-09-22","open":2680,"high":2730,"low":2520,"close":2625,"volume":194750,"rsi_14":48.4,"sma_20":2604.75,"sma_60":2590.63,"sma_120":3151.61},{"date":"2026-09-23","open":2625,"high":2715,"low":2565,"close":2620,"volume":112439,"rsi_14":49.53,"sma_20":2598.5,"sma_60":2580.47,"sma_120":3141.73},{"date":"2026-09-28","open":3405,"high":3405,"low":3405,"close":3405,"volume":268547,"rsi_14":70.0,"sma_20":2636.75,"sma_60":2582.72,"sma_120":3137.07},{"date":"2026-09-29","open":3970,"high":4290,"low":3485,"close":3630,"volume":7006152,"rsi_14":74.25,"sma_20":2686.0,"sma_60":2589.47,"sma_120":3135.44},{"date":"2026-09-30","open":3590,"high":4390,"low":3315,"close":3930,"volume":4478947,"rsi_14":82.26,"sma_20":2747.5,"sma_60":2604.22,"sma_120":3136.36},{"date":"2026-10-01","open":3930,"high":3930,"low":3655,"close":3715,"volume":916510,"rsi_14":76.45,"sma_20":2796.25,"sma_60":2614.3,"sma_120":3135.57},{"date":"2026-10-02","open":3630,"high":3740,"low":3550,"close":3575,"volume":446568,"rsi_14":71.31,"sma_20":2842.0,"sma_60":2621.8,"sma_120":3133.11},{"date":"2026-10-06","open":3670,"high":4645,"low":3670,"close":4470,"volume":6219739,"rsi_14":79.94,"sma_20":2934.0,"sma_60":2643.88,"sma_120":3137.4},{"date":"2026-10-07","open":4120,"high":4210,"low":4120,"close":4185,"volume":498339,"rsi_14":74.57,"sma_20":3009.0,"sma_60":2662.55,"sma_120":3138.82},{"date":"2026-10-08","open":4300,"high":4600,"low":4300,"close":4520,"volume":663843,"rsi_14":75.98,"sma_20":3102.0,"sma_60":2684.88,"sma_120":3142.03},{"date":"2026-10-12","open":4550,"high":4550,"low":4050,"close":4050,"volume":469248,"rsi_14":67.39,"sma_20":3178.0,"sma_60":2715.22,"sma_120":3139.82},{"date":"2026-10-13","open":3885,"high":4345,"low":3770,"close":3920,"volume":1380748,"rsi_14":66.12,"sma_20":3250.0,"sma_60":2753.22,"sma_120":3134.86},{"date":"2026-10-14","open":3920,"high":3990,"low":3720,"close":3825,"volume":411747,"rsi_14":66.9,"sma_20":3313.75,"sma_60":2787.12,"sma_120":3127.07},{"date":"2026-10-15","open":3645,"high":3790,"low":3600,"close":3690,"volume":390086,"rsi_14":62.48,"sma_20":3372.5,"sma_60":2809.87,"sma_120":3119.86},{"date":"2026-10-16","open":3690,"high":3820,"low":3525,"close":3745,"volume":451433,"rsi_14":63.76,"sma_20":3436.5,"sma_60":2832.62,"sma_120":3113.57},{"date":"2026-10-19","open":3660,"high":3880,"low":3620,"close":3860,"volume":361738,"rsi_14":64.83,"sma_20":3499.75,"sma_60":2861.87,"sma_120":3107.78},{"date":"2026-10-20","open":3860,"high":3885,"low":3700,"close":3785,"volume":173081,"rsi_14":55.48,"sma_20":3559.0,"sma_60":2890.87,"sma_120":3102.48},{"date":"2026-10-21","open":3790,"high":3905,"low":3700,"close":3705,"volume":191372,"rsi_14":51.13,"sma_20":3616.75,"sma_60":2919.83,"sma_120":3097.48},{"date":"2026-10-22","open":3705,"high":3710,"low":3485,"close":3505,"volume":260928,"rsi_14":43.41,"sma_20":3671.75,"sma_60":2944.17,"sma_120":3091.28},{"date":"2026-10-23","open":3376,"high":3515,"low":3202,"close":3515,"volume":372973,"rsi_14":46.69,"sma_20":3713.75,"sma_60":2966.0,"sma_120":3084.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.47,"ttm_eps":null,"close":8220.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.63,"pbr":3.81,"ttm_eps":null,"close":10890.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":196.66,"pbr":3.81,"ttm_eps":null,"close":10010.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.8,"ttm_eps":null,"close":6290.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.39,"ttm_eps":null,"close":4950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.8,"ttm_eps":null,"close":3285.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.98,"ttm_eps":null,"close":3875.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.96,"ttm_eps":null,"close":3805.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.76,"ttm_eps":null,"close":3270.0}],"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":"HLB생명과학","phase":"above-fold","symbol_resolved":true}