{"status":"ok","report":{"price_analysis":{"current":2280.0,"change_1d":2.9,"change_7d":-10.1,"change_30d":24.3,"high_30d":2780.0,"low_30d":1674.0,"position_in_range":55.0,"support":1784.6,"resistance":2669.4},"summary":"HLB제넥스(187420)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 744.49억. 현재가 2,280원, 전일 대비 +2.9%, 30일 +24.3%. PER 7.7배 / ROE 10.3%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.43만, 기관 순매도 1.01만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.7배입니다. ROE 10.3%입니다. 시가총액 744.49억. 매출 456.70억, 영업이익 9.24억.","grade":"B","comment":"PER 7.65배, ROE 10.27%","per":7.65,"pbr":1.09,"roe":10.27,"eps":297.97,"revenue":45669838429.0,"operating_income":924333170.0,"net_income":9700411607.0,"market_cap":74448979080,"profit_margin":21.24,"roa":5.1,"operating_margin":2.02,"gross_margin":41.23,"debt_ratio":1.01273959759298,"total_assets":138051677876.0,"total_equity":68588941183.0,"total_debt":69462736693.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.6로 중립 구간입니다. MACD(117.49)가 시그널선(120.23)을 하회합니다(데드크로스). 현재가가 SMA20(2200)과 SMA60(1931) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1766~2633 (현재 위치 59%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 59","rsi_14":58.57766687461011,"macd":117.48988632560304,"macd_signal":120.23252574898568,"sma_20":2199.75,"sma_60":1931.0666666666666,"bb_upper":2633.452605479838,"bb_lower":1766.047394520162,"atr_14":286.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.43만, 기관 순매수 -1.01만. 30일 누적: 외국인 -14.66만, 기관 -1.40만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-14278.0,"institutional_flow":-10144.0,"data":[{"date":"2026-10-23","foreign_net":4573.0,"institution_net":6294.0,"retail_net":-10867.0},{"date":"2026-10-22","foreign_net":-1630.0,"institution_net":-15611.0,"retail_net":17241.0},{"date":"2026-10-21","foreign_net":-2110.0,"institution_net":-20107.0,"retail_net":22217.0},{"date":"2026-10-20","foreign_net":8913.0,"institution_net":16345.0,"retail_net":-25258.0},{"date":"2026-10-19","foreign_net":-24024.0,"institution_net":2935.0,"retail_net":21089.0},{"date":"2026-10-16","foreign_net":-31729.0,"institution_net":21750.0,"retail_net":9979.0},{"date":"2026-10-15","foreign_net":2141.0,"institution_net":-3069.0,"retail_net":928.0},{"date":"2026-10-14","foreign_net":26484.0,"institution_net":2071.0,"retail_net":-28555.0},{"date":"2026-10-13","foreign_net":-49863.0,"institution_net":-7983.0,"retail_net":57846.0},{"date":"2026-10-12","foreign_net":37703.0,"institution_net":8307.0,"retail_net":-46010.0},{"date":"2026-10-08","foreign_net":-124060.0,"institution_net":-13830.0,"retail_net":137890.0},{"date":"2026-10-07","foreign_net":57568.0,"institution_net":-7297.0,"retail_net":-50271.0},{"date":"2026-10-06","foreign_net":-30061.0,"institution_net":10732.0,"retail_net":19329.0},{"date":"2026-10-02","foreign_net":-6515.0,"institution_net":-3543.0,"retail_net":10058.0},{"date":"2026-10-01","foreign_net":58.0,"institution_net":-4490.0,"retail_net":4432.0},{"date":"2026-09-30","foreign_net":14597.0,"institution_net":16852.0,"retail_net":-31449.0},{"date":"2026-09-29","foreign_net":-64880.0,"institution_net":-3126.0,"retail_net":68006.0},{"date":"2026-09-28","foreign_net":61198.0,"institution_net":-9387.0,"retail_net":-51811.0},{"date":"2026-09-23","foreign_net":9307.0,"institution_net":-40145.0,"retail_net":30838.0},{"date":"2026-09-22","foreign_net":-9620.0,"institution_net":1365.0,"retail_net":8255.0},{"date":"2026-09-21","foreign_net":-2331.0,"institution_net":-2189.0,"retail_net":4520.0},{"date":"2026-09-18","foreign_net":-9621.0,"institution_net":149.0,"retail_net":9472.0},{"date":"2026-09-17","foreign_net":-8692.0,"institution_net":-243.0,"retail_net":8935.0},{"date":"2026-09-16","foreign_net":-1310.0,"institution_net":3806.0,"retail_net":-2496.0},{"date":"2026-09-15","foreign_net":32.0,"institution_net":-4605.0,"retail_net":4573.0},{"date":"2026-09-14","foreign_net":4015.0,"institution_net":2080.0,"retail_net":-6095.0},{"date":"2026-09-11","foreign_net":2852.0,"institution_net":-316.0,"retail_net":-2536.0},{"date":"2026-09-10","foreign_net":20191.0,"institution_net":12815.0,"retail_net":-33006.0},{"date":"2026-09-09","foreign_net":-7364.0,"institution_net":16158.0,"retail_net":-8794.0},{"date":"2026-09-08","foreign_net":-22413.0,"institution_net":238.0,"retail_net":22175.0}],"periods":{"d1":{"foreign_net":4573.0,"institution_net":6294.0,"retail_net":-10867.0},"d3":{"foreign_net":833.0,"institution_net":-29424.0,"retail_net":28591.0},"d7":{"foreign_net":-43866.0,"institution_net":8537.0,"retail_net":35329.0},"d14":{"foreign_net":-132610.0,"institution_net":-3006.0,"retail_net":135616.0},"d30":{"foreign_net":-146591.0,"institution_net":-14044.0,"retail_net":160635.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 -2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.9,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.5,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 10.3%","metrics":[{"name":"ROE","value":10.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.6,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":24.3,"unit":"%","percentile":77,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -2.9%"},"profitability":{"grade":"C","reason":"ROE 10.3%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.01,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.23,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":21.24,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.65,"current_pbr":1.09,"per_5y_high":110.8,"per_5y_low":3.77,"per_5y_avg":30.5,"per_percentile":60.0,"pbr_5y_high":7.02,"pbr_5y_low":1.31,"pbr_5y_avg":3.88,"pbr_percentile":0.0,"per_5y_median":6.81,"pbr_5y_median":3.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.0},{"quarter":"2024-Q3","per":27.32,"pbr":4.65},{"quarter":"2024-Q4","per":null,"pbr":7.02},{"quarter":"2025-Q1","per":null,"pbr":5.62},{"quarter":"2025-Q2","per":110.8,"pbr":2.92},{"quarter":"2025-Q3","per":null,"pbr":3.13},{"quarter":"2025-Q4","per":3.77,"pbr":2.15},{"quarter":"2026-Q1","per":3.8,"pbr":2.11},{"quarter":"2026-Q2","per":6.81,"pbr":1.31},{"quarter":"현재","per":7.65,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3625.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2535.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2030.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":27.32,"eps":111.63,"close":3050.0,"source":"reported"},{"date":"2024-10","per":41.7,"eps":111.63,"close":4655.0,"source":"reported"},{"date":"2024-11","per":36.28,"eps":111.63,"close":4050.0,"source":"reported"},{"date":"2025-06","per":110.8,"eps":28.25,"close":3130.0,"source":"reported"},{"date":"2025-07","per":108.5,"eps":28.25,"close":3065.0,"source":"reported"},{"date":"2025-08","per":109.91,"eps":28.25,"close":3105.0,"source":"reported"},{"date":"2025-12","per":3.77,"eps":703.82,"close":2650.0,"source":"reported"},{"date":"2026-01","per":3.96,"eps":703.82,"close":2790.0,"source":"reported"},{"date":"2026-02","per":3.77,"eps":703.82,"close":2650.0,"source":"reported"},{"date":"2026-03","per":3.8,"eps":667.01,"close":2535.0,"source":"reported"},{"date":"2026-04","per":4.41,"eps":667.01,"close":2940.0,"source":"reported"},{"date":"2026-05","per":3.2,"eps":667.01,"close":2135.0,"source":"reported"},{"date":"2026-06","per":6.81,"eps":297.97,"close":2030.0,"source":"reported"},{"date":"2026-07","per":4.83,"eps":297.97,"close":1439.0,"source":"reported"},{"date":"2026-08","per":6.45,"eps":297.97,"close":1922.0,"source":"reported"},{"date":"2026-09","per":6.75,"eps":297.97,"close":2010.0,"source":"reported"},{"date":"2026-10","per":7.35,"eps":297.97,"close":2190.0,"source":"reported"}],"trailing_per_history_meta":{"avg":28.8,"std":39.2,"upper_1sd":68.0,"lower_1sd":0.0,"current":7.35,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.7배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"10.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:07.568115+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.102729482617329,"dividend_yield":null,"eps":216.44,"revenue":11333291542.0,"operating_income":959072264.0,"net_income":7046106441.0,"market_cap":null,"profit_margin":0.621717566771124,"operating_margin":0.08462433534386528,"roa":0.05103962914039273,"gross_margin":0.4123420873522606,"total_equity":68588941183.0,"total_assets":138051677876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.27,"pbr":2.36,"roe":-0.044499841930186274,"dividend_yield":null,"eps":-73.04,"revenue":11667666202.0,"operating_income":1004719430.0,"net_income":-2377754886.0,"market_cap":97300000000.0,"profit_margin":-0.20379010205077858,"operating_margin":0.08611143073563221,"roa":-0.017471082569565886,"gross_margin":0.4254351456462758,"total_equity":53432883868.0,"total_assets":136096597136.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.16410787365421506,"dividend_yield":null,"eps":275.98,"revenue":12484191085.0,"operating_income":-655403753.0,"net_income":8984474192.0,"market_cap":null,"profit_margin":0.7196681091172196,"operating_margin":-0.052498696033856804,"roa":0.0661456783237059,"gross_margin":0.2906890664594469,"total_equity":54747368252.0,"total_assets":135828589557.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08807056807131407,"dividend_yield":null,"eps":-121.41,"revenue":10184689600.0,"operating_income":-384054771.0,"net_income":-3952414140.0,"market_cap":null,"profit_margin":-0.38807408917008135,"operating_margin":-0.03770903052362048,"roa":-0.029689349551224105,"gross_margin":0.30203138179095806,"total_equity":44877809086.0,"total_assets":133125656161.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.40087394723230413,"dividend_yield":null,"eps":585.48,"revenue":10009690104.0,"operating_income":1430435007.0,"net_income":19060039706.0,"market_cap":null,"profit_margin":1.9041588208992968,"operating_margin":0.14290502424529405,"roa":0.14089736836130587,"gross_margin":0.4300541394662941,"total_equity":47546217053.0,"total_assets":135276051836.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04355961348707267,"dividend_yield":null,"eps":-36.23,"revenue":10691751850.0,"operating_income":814691353.0,"net_income":-1179335708.0,"market_cap":null,"profit_margin":-0.11030331834721735,"operating_margin":0.07619811649481932,"roa":-0.008444498971513111,"gross_margin":0.39116150857915766,"total_equity":27074062729.0,"total_assets":139657274159.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5831265385545172,"dividend_yield":null,"eps":-505.51,"revenue":10063888703.0,"operating_income":-1461741538.0,"net_income":-16456584777.0,"market_cap":null,"profit_margin":-1.6352113246338233,"operating_margin":-0.14524619470049002,"roa":-0.11251472728917312,"gross_margin":0.4082967648256195,"total_equity":28221292788.0,"total_assets":146261606578.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017300808693553823,"dividend_yield":null,"eps":-15.49,"revenue":9148966520.0,"operating_income":-50056183.0,"net_income":-504417110.0,"market_cap":null,"profit_margin":-0.05513378029062894,"operating_margin":-0.005471239061873843,"roa":-0.006550669966677752,"gross_margin":0.3574805605475098,"total_equity":29155695490.0,"total_assets":77002369615.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014581127330872447,"dividend_yield":null,"eps":12.03,"revenue":9104486478.0,"operating_income":62545878.0,"net_income":391552419.0,"market_cap":null,"profit_margin":0.043006535288524377,"operating_margin":0.0068697864674888915,"roa":0.005221491019700349,"gross_margin":0.40595771545501985,"total_equity":26853370807.0,"total_assets":74988622507.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05408407822360786,"dividend_yield":null,"eps":-41.88,"revenue":7112456659.0,"operating_income":-427225252.0,"net_income":-1363280371.0,"market_cap":null,"profit_margin":-0.1916750338682099,"operating_margin":-0.060067185289543426,"roa":-0.01678448493496523,"gross_margin":0.45346139521551215,"total_equity":25206685882.0,"total_assets":81222651531.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1938481763569867,"dividend_yield":null,"eps":156.97,"revenue":9467902007.0,"operating_income":-754125972.0,"net_income":5110185831.0,"market_cap":null,"profit_margin":0.5397379300315777,"operating_margin":-0.07965080029793764,"roa":0.052217804548353106,"gross_margin":0.3024664574984759,"total_equity":26361794715.0,"total_assets":97862900886.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.20248336302230338,"dividend_yield":null,"eps":-141.47,"revenue":6512639414.0,"operating_income":-3649777432.0,"net_income":-4605460174.0,"market_cap":null,"profit_margin":-0.7071572493480598,"operating_margin":-0.5604144802112332,"roa":-0.04085832425077246,"gross_margin":0.238475878406739,"total_equity":22744881877.0,"total_assets":112717793949.0}],"current_price":2280.0,"change_pct":2.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10200.0},{"date":"2016-10-25","close":9875.0},{"date":"2016-10-26","close":9750.0},{"date":"2016-10-27","close":9950.0},{"date":"2016-10-28","close":10225.0},{"date":"2016-10-31","close":10325.0},{"date":"2016-11-01","close":10275.0},{"date":"2016-11-02","close":9950.0},{"date":"2016-11-03","close":10100.0},{"date":"2016-11-04","close":9975.0},{"date":"2016-11-07","close":10150.0},{"date":"2016-11-08","close":10000.0},{"date":"2016-11-09","close":9300.0},{"date":"2016-11-10","close":9950.0},{"date":"2016-11-11","close":10000.0},{"date":"2016-11-14","close":10050.0},{"date":"2016-11-15","close":10350.0},{"date":"2016-11-16","close":10425.0},{"date":"2016-11-17","close":10450.0},{"date":"2016-11-18","close":10350.0},{"date":"2016-11-21","close":10075.0},{"date":"2016-11-22","close":9975.0},{"date":"2016-11-23","close":9525.0},{"date":"2016-11-24","close":9225.0},{"date":"2016-11-25","close":9325.0},{"date":"2016-11-28","close":9350.0},{"date":"2016-11-29","close":10500.0},{"date":"2016-11-30","close":9850.0},{"date":"2016-12-01","close":9875.0},{"date":"2016-12-02","close":9500.0},{"date":"2016-12-05","close":9325.0},{"date":"2016-12-06","close":9375.0},{"date":"2016-12-07","close":9600.0},{"date":"2016-12-08","close":9600.0},{"date":"2016-12-09","close":9650.0},{"date":"2016-12-12","close":9900.0},{"date":"2016-12-13","close":10000.0},{"date":"2016-12-14","close":9950.0},{"date":"2016-12-15","close":10050.0},{"date":"2016-12-16","close":10075.0},{"date":"2016-12-19","close":9900.0},{"date":"2016-12-20","close":9750.0},{"date":"2016-12-21","close":9550.0},{"date":"2016-12-22","close":9500.0},{"date":"2016-12-23","close":9500.0},{"date":"2016-12-26","close":9475.0},{"date":"2016-12-27","close":9550.0},{"date":"2016-12-28","close":9750.0},{"date":"2016-12-29","close":9725.0},{"date":"2017-01-02","close":9725.0},{"date":"2017-01-03","close":9675.0},{"date":"2017-01-04","close":10000.0},{"date":"2017-01-05","close":10200.0},{"date":"2017-01-06","close":9950.0},{"date":"2017-01-09","close":9800.0},{"date":"2017-01-10","close":9825.0},{"date":"2017-01-11","close":9750.0},{"date":"2017-01-12","close":9625.0},{"date":"2017-01-13","close":9550.0},{"date":"2017-01-16","close":9500.0},{"date":"2017-01-17","close":9425.0},{"date":"2017-01-18","close":9425.0},{"date":"2017-01-19","close":9325.0},{"date":"2017-01-20","close":9150.0},{"date":"2017-01-23","close":8875.0},{"date":"2017-01-24","close":8475.0},{"date":"2017-01-25","close":8400.0},{"date":"2017-01-26","close":8575.0},{"date":"2017-01-31","close":8725.0},{"date":"2017-02-01","close":8700.0},{"date":"2017-02-02","close":8600.0},{"date":"2017-02-03","close":8425.0},{"date":"2017-02-06","close":8450.0},{"date":"2017-02-07","close":8575.0},{"date":"2017-02-08","close":8550.0},{"date":"2017-02-09","close":8550.0},{"date":"2017-02-10","close":8700.0},{"date":"2017-02-13","close":8925.0},{"date":"2017-02-14","close":8900.0},{"date":"2017-02-15","close":9000.0},{"date":"2017-02-16","close":8900.0},{"date":"2017-02-17","close":8925.0},{"date":"2017-02-20","close":9075.0},{"date":"2017-02-21","close":9250.0},{"date":"2017-02-22","close":9275.0},{"date":"2017-02-23","close":9175.0},{"date":"2017-02-24","close":9125.0},{"date":"2017-02-27","close":9000.0},{"date":"2017-02-28","close":9000.0},{"date":"2017-03-02","close":9075.0},{"date":"2017-03-03","close":8925.0},{"date":"2017-03-06","close":8750.0},{"date":"2017-03-07","close":8650.0},{"date":"2017-03-08","close":8850.0},{"date":"2017-03-09","close":8900.0},{"date":"2017-03-10","close":9200.0},{"date":"2017-03-13","close":9500.0},{"date":"2017-03-14","close":9675.0},{"date":"2017-03-15","close":9500.0},{"date":"2017-03-16","close":9575.0},{"date":"2017-03-17","close":9625.0},{"date":"2017-03-20","close":9500.0},{"date":"2017-03-21","close":9400.0},{"date":"2017-03-22","close":9225.0},{"date":"2017-03-23","close":9100.0},{"date":"2017-03-24","close":8950.0},{"date":"2017-03-27","close":8925.0},{"date":"2017-03-28","close":9200.0},{"date":"2017-03-29","close":9075.0},{"date":"2017-03-30","close":8900.0},{"date":"2017-03-31","close":9050.0},{"date":"2017-04-03","close":9500.0},{"date":"2017-04-04","close":9525.0},{"date":"2017-04-05","close":9400.0},{"date":"2017-04-06","close":9575.0},{"date":"2017-04-07","close":9500.0},{"date":"2017-04-10","close":9175.0},{"date":"2017-04-11","close":9200.0},{"date":"2017-04-12","close":9150.0},{"date":"2017-04-13","close":9000.0},{"date":"2017-04-14","close":8875.0},{"date":"2017-04-17","close":9075.0},{"date":"2017-04-18","close":9250.0},{"date":"2017-04-19","close":9125.0},{"date":"2017-04-20","close":9075.0},{"date":"2017-04-21","close":9075.0},{"date":"2017-04-24","close":8875.0},{"date":"2017-04-25","close":8975.0},{"date":"2017-04-26","close":9050.0},{"date":"2017-04-27","close":9200.0},{"date":"2017-04-28","close":9150.0},{"date":"2017-05-02","close":9050.0},{"date":"2017-05-04","close":9075.0},{"date":"2017-05-08","close":9250.0},{"date":"2017-05-10","close":9150.0},{"date":"2017-05-11","close":9450.0},{"date":"2017-05-12","close":9375.0},{"date":"2017-05-15","close":9575.0},{"date":"2017-05-16","close":9425.0},{"date":"2017-05-17","close":9425.0},{"date":"2017-05-18","close":9300.0},{"date":"2017-05-19","close":9275.0},{"date":"2017-05-22","close":9175.0},{"date":"2017-05-23","close":9250.0},{"date":"2017-05-24","close":9300.0},{"date":"2017-05-25","close":9150.0},{"date":"2017-05-26","close":9650.0},{"date":"2017-05-29","close":9750.0},{"date":"2017-05-30","close":9800.0},{"date":"2017-05-31","close":9750.0},{"date":"2017-06-01","close":9650.0},{"date":"2017-06-02","close":9675.0},{"date":"2017-06-05","close":9775.0},{"date":"2017-06-07","close":9775.0},{"date":"2017-06-08","close":10050.0},{"date":"2017-06-09","close":10275.0},{"date":"2017-06-12","close":9850.0},{"date":"2017-06-13","close":10175.0},{"date":"2017-06-14","close":10200.0},{"date":"2017-06-15","close":9875.0},{"date":"2017-06-16","close":9550.0},{"date":"2017-06-19","close":10175.0},{"date":"2017-06-20","close":9875.0},{"date":"2017-06-21","close":9550.0},{"date":"2017-06-22","close":9625.0},{"date":"2017-06-23","close":9625.0},{"date":"2017-06-26","close":9700.0},{"date":"2017-06-27","close":9525.0},{"date":"2017-06-28","close":9325.0},{"date":"2017-06-29","close":9300.0},{"date":"2017-06-30","close":9300.0},{"date":"2017-07-03","close":9200.0},{"date":"2017-07-04","close":8950.0},{"date":"2017-07-05","close":8950.0},{"date":"2017-07-06","close":9025.0},{"date":"2017-07-07","close":8975.0},{"date":"2017-07-10","close":9200.0},{"date":"2017-07-11","close":9000.0},{"date":"2017-07-12","close":9000.0},{"date":"2017-07-13","close":8750.0},{"date":"2017-07-14","close":8825.0},{"date":"2017-07-17","close":8825.0},{"date":"2017-07-18","close":8750.0},{"date":"2017-07-19","close":8850.0},{"date":"2017-07-20","close":8775.0},{"date":"2017-07-21","close":8600.0},{"date":"2017-07-24","close":8600.0},{"date":"2017-07-25","close":8625.0},{"date":"2017-07-26","close":8725.0},{"date":"2017-07-27","close":8975.0},{"date":"2017-07-28","close":8825.0},{"date":"2017-07-31","close":8675.0},{"date":"2017-08-01","close":8700.0},{"date":"2017-08-02","close":8850.0},{"date":"2017-08-03","close":8650.0},{"date":"2017-08-04","close":8675.0},{"date":"2017-08-07","close":8875.0},{"date":"2017-08-08","close":8800.0},{"date":"2017-08-09","close":8625.0},{"date":"2017-08-10","close":8650.0},{"date":"2017-08-11","close":8425.0},{"date":"2017-08-14","close":8350.0},{"date":"2017-08-16","close":8475.0},{"date":"2017-08-17","close":8575.0},{"date":"2017-08-18","close":8675.0},{"date":"2017-08-21","close":8775.0},{"date":"2017-08-22","close":8675.0},{"date":"2017-08-23","close":8675.0},{"date":"2017-08-24","close":8750.0},{"date":"2017-08-25","close":8800.0},{"date":"2017-08-28","close":9050.0},{"date":"2017-08-29","close":9225.0},{"date":"2017-08-30","close":9300.0},{"date":"2017-08-31","close":9475.0},{"date":"2017-09-01","close":9300.0},{"date":"2017-09-04","close":9025.0},{"date":"2017-09-05","close":8825.0},{"date":"2017-09-06","close":8925.0},{"date":"2017-09-07","close":9150.0},{"date":"2017-09-08","close":8975.0},{"date":"2017-09-11","close":9450.0},{"date":"2017-09-12","close":9850.0},{"date":"2017-09-13","close":10050.0},{"date":"2017-09-14","close":10275.0},{"date":"2017-09-15","close":10250.0},{"date":"2017-09-18","close":10250.0},{"date":"2017-09-19","close":10375.0},{"date":"2017-09-20","close":10075.0},{"date":"2017-09-21","close":10125.0},{"date":"2017-09-22","close":9700.0},{"date":"2017-09-25","close":10925.0},{"date":"2017-09-26","close":10600.0},{"date":"2017-09-27","close":10500.0},{"date":"2017-09-28","close":10500.0},{"date":"2017-09-29","close":10250.0},{"date":"2017-10-10","close":10300.0},{"date":"2017-10-11","close":10775.0},{"date":"2017-10-12","close":10575.0},{"date":"2017-10-13","close":10375.0},{"date":"2017-10-16","close":10450.0},{"date":"2017-10-17","close":9850.0},{"date":"2017-10-18","close":9875.0},{"date":"2017-10-19","close":9575.0},{"date":"2017-10-20","close":9575.0},{"date":"2017-10-23","close":9775.0},{"date":"2017-10-24","close":9925.0},{"date":"2017-10-25","close":9900.0},{"date":"2017-10-26","close":9800.0},{"date":"2017-10-27","close":10325.0},{"date":"2017-10-30","close":11200.0},{"date":"2017-10-31","close":11275.0},{"date":"2017-11-01","close":11250.0},{"date":"2017-11-02","close":11375.0},{"date":"2017-11-03","close":11525.0},{"date":"2017-11-06","close":11150.0},{"date":"2017-11-07","close":11600.0},{"date":"2017-11-08","close":11375.0},{"date":"2017-11-09","close":11625.0},{"date":"2017-11-10","close":11600.0},{"date":"2017-11-13","close":11850.0},{"date":"2017-11-14","close":12025.0},{"date":"2017-11-15","close":11650.0},{"date":"2017-11-16","close":11475.0},{"date":"2017-11-17","close":12000.0},{"date":"2017-11-20","close":11750.0},{"date":"2017-11-21","close":11475.0},{"date":"2017-11-22","close":11450.0},{"date":"2017-11-23","close":11100.0},{"date":"2017-11-24","close":11050.0},{"date":"2017-11-27","close":10825.0},{"date":"2017-11-28","close":10600.0},{"date":"2017-11-29","close":10875.0},{"date":"2017-11-30","close":10750.0},{"date":"2017-12-01","close":11025.0},{"date":"2017-12-04","close":10850.0},{"date":"2017-12-05","close":10700.0},{"date":"2017-12-06","close":10325.0},{"date":"2017-12-07","close":9925.0},{"date":"2017-12-08","close":9825.0},{"date":"2017-12-11","close":10000.0},{"date":"2017-12-12","close":9875.0},{"date":"2017-12-13","close":10025.0},{"date":"2017-12-14","close":9850.0},{"date":"2017-12-15","close":9900.0},{"date":"2017-12-18","close":9975.0},{"date":"2017-12-19","close":9725.0},{"date":"2017-12-20","close":9700.0},{"date":"2017-12-21","close":9650.0},{"date":"2017-12-22","close":9725.0},{"date":"2017-12-26","close":9700.0},{"date":"2017-12-27","close":10200.0},{"date":"2017-12-28","close":10350.0},{"date":"2018-01-02","close":10575.0},{"date":"2018-01-03","close":10450.0},{"date":"2018-01-04","close":10350.0},{"date":"2018-01-05","close":10525.0},{"date":"2018-01-08","close":10675.0},{"date":"2018-01-09","close":10375.0},{"date":"2018-01-10","close":10600.0},{"date":"2018-01-11","close":10550.0},{"date":"2018-01-12","close":10775.0},{"date":"2018-01-15","close":10775.0},{"date":"2018-01-16","close":11000.0},{"date":"2018-01-17","close":11025.0},{"date":"2018-01-18","close":11400.0},{"date":"2018-01-19","close":11175.0},{"date":"2018-01-22","close":11300.0},{"date":"2018-01-23","close":11350.0},{"date":"2018-01-24","close":11175.0},{"date":"2018-01-25","close":11175.0},{"date":"2018-01-26","close":11325.0},{"date":"2018-01-29","close":11300.0},{"date":"2018-01-30","close":11275.0},{"date":"2018-01-31","close":11050.0},{"date":"2018-02-01","close":10775.0},{"date":"2018-02-02","close":10600.0},{"date":"2018-02-05","close":10175.0},{"date":"2018-02-06","close":10050.0},{"date":"2018-02-07","close":10000.0},{"date":"2018-02-08","close":10175.0},{"date":"2018-02-09","close":10125.0},{"date":"2018-02-12","close":10050.0},{"date":"2018-02-13","close":9950.0},{"date":"2018-02-14","close":10125.0},{"date":"2018-02-19","close":10275.0},{"date":"2018-02-20","close":10250.0},{"date":"2018-02-21","close":10300.0},{"date":"2018-02-22","close":10175.0},{"date":"2018-02-23","close":10100.0},{"date":"2018-02-26","close":10350.0},{"date":"2018-02-27","close":10900.0},{"date":"2018-02-28","close":10550.0},{"date":"2018-03-02","close":10550.0},{"date":"2018-03-05","close":10750.0},{"date":"2018-03-06","close":10825.0},{"date":"2018-03-07","close":10900.0},{"date":"2018-03-08","close":11250.0},{"date":"2018-03-09","close":11250.0},{"date":"2018-03-12","close":11425.0},{"date":"2018-03-13","close":11575.0},{"date":"2018-03-14","close":14250.0},{"date":"2018-03-15","close":14400.0},{"date":"2018-03-16","close":15050.0},{"date":"2018-03-19","close":15550.0},{"date":"2018-03-20","close":15000.0},{"date":"2018-03-21","close":14500.0},{"date":"2018-03-22","close":15050.0},{"date":"2018-03-23","close":14350.0},{"date":"2018-03-26","close":14650.0},{"date":"2018-03-27","close":14650.0},{"date":"2018-03-28","close":14350.0},{"date":"2018-03-29","close":14250.0},{"date":"2018-03-30","close":13950.0},{"date":"2018-04-02","close":14400.0},{"date":"2018-04-03","close":16200.0},{"date":"2018-04-04","close":15800.0},{"date":"2018-04-05","close":16050.0},{"date":"2018-04-06","close":14750.0},{"date":"2018-04-09","close":14750.0},{"date":"2018-04-10","close":15350.0},{"date":"2018-04-11","close":14900.0},{"date":"2018-04-12","close":14350.0},{"date":"2018-04-13","close":14250.0},{"date":"2018-04-16","close":14100.0},{"date":"2018-04-17","close":14250.0},{"date":"2018-04-18","close":13550.0},{"date":"2018-04-19","close":13550.0},{"date":"2018-04-20","close":13750.0},{"date":"2018-04-23","close":12700.0},{"date":"2018-04-24","close":12650.0},{"date":"2018-04-25","close":12700.0},{"date":"2018-04-26","close":12700.0},{"date":"2018-04-27","close":12950.0},{"date":"2018-04-30","close":12300.0},{"date":"2018-05-02","close":12000.0},{"date":"2018-05-03","close":12050.0},{"date":"2018-05-04","close":11550.0},{"date":"2018-05-08","close":11000.0},{"date":"2018-05-09","close":11500.0},{"date":"2018-05-10","close":11500.0},{"date":"2018-05-11","close":11500.0},{"date":"2018-05-14","close":11050.0},{"date":"2018-05-15","close":10750.0},{"date":"2018-05-16","close":10950.0},{"date":"2018-05-17","close":10750.0},{"date":"2018-05-18","close":10950.0},{"date":"2018-05-21","close":11300.0},{"date":"2018-05-23","close":10900.0},{"date":"2018-05-24","close":10900.0},{"date":"2018-05-25","close":10650.0},{"date":"2018-05-28","close":11050.0},{"date":"2018-05-29","close":10650.0},{"date":"2018-05-30","close":10300.0},{"date":"2018-05-31","close":10800.0},{"date":"2018-06-01","close":10800.0},{"date":"2018-06-04","close":10600.0},{"date":"2018-06-05","close":10850.0},{"date":"2018-06-07","close":11300.0},{"date":"2018-06-08","close":11250.0},{"date":"2018-06-11","close":10900.0},{"date":"2018-06-12","close":10600.0},{"date":"2018-06-14","close":10500.0},{"date":"2018-06-15","close":10350.0},{"date":"2018-06-18","close":9700.0},{"date":"2018-06-19","close":9090.0},{"date":"2018-06-20","close":9340.0},{"date":"2018-06-21","close":9340.0},{"date":"2018-06-22","close":9350.0},{"date":"2018-06-25","close":9310.0},{"date":"2018-06-26","close":9280.0},{"date":"2018-06-27","close":9320.0},{"date":"2018-06-28","close":9000.0},{"date":"2018-06-29","close":8800.0},{"date":"2018-07-02","close":8610.0},{"date":"2018-07-03","close":8600.0},{"date":"2018-07-04","close":8850.0},{"date":"2018-07-05","close":8580.0},{"date":"2018-07-06","close":8650.0},{"date":"2018-07-09","close":8700.0},{"date":"2018-07-10","close":8750.0},{"date":"2018-07-11","close":8620.0},{"date":"2018-07-12","close":8790.0},{"date":"2018-07-13","close":8850.0},{"date":"2018-07-16","close":8620.0},{"date":"2018-07-17","close":9020.0},{"date":"2018-07-18","close":8800.0},{"date":"2018-07-19","close":8650.0},{"date":"2018-07-20","close":8450.0},{"date":"2018-07-23","close":7760.0},{"date":"2018-07-24","close":7760.0},{"date":"2018-07-25","close":7550.0},{"date":"2018-07-26","close":8050.0},{"date":"2018-07-27","close":8100.0},{"date":"2018-07-30","close":8250.0},{"date":"2018-07-31","close":8210.0},{"date":"2018-08-01","close":8340.0},{"date":"2018-08-02","close":8170.0},{"date":"2018-08-03","close":8290.0},{"date":"2018-08-06","close":8200.0},{"date":"2018-08-07","close":8460.0},{"date":"2018-08-08","close":8550.0},{"date":"2018-08-09","close":8670.0},{"date":"2018-08-10","close":8550.0},{"date":"2018-08-13","close":8150.0},{"date":"2018-08-14","close":8210.0},{"date":"2018-08-16","close":8190.0},{"date":"2018-08-17","close":8300.0},{"date":"2018-08-20","close":8270.0},{"date":"2018-08-21","close":8730.0},{"date":"2018-08-22","close":8560.0},{"date":"2018-08-23","close":8640.0},{"date":"2018-08-24","close":9100.0},{"date":"2018-08-27","close":9380.0},{"date":"2018-08-28","close":9250.0},{"date":"2018-08-29","close":9260.0},{"date":"2018-08-30","close":9320.0},{"date":"2018-08-31","close":9680.0},{"date":"2018-09-03","close":9780.0},{"date":"2018-09-04","close":9800.0},{"date":"2018-09-05","close":9460.0},{"date":"2018-09-06","close":9310.0},{"date":"2018-09-07","close":9790.0},{"date":"2018-09-10","close":9690.0},{"date":"2018-09-11","close":9640.0},{"date":"2018-09-12","close":9910.0},{"date":"2018-09-13","close":9740.0},{"date":"2018-09-14","close":9760.0},{"date":"2018-09-17","close":10850.0},{"date":"2018-09-18","close":11350.0},{"date":"2018-09-19","close":11600.0},{"date":"2018-09-20","close":11800.0},{"date":"2018-09-21","close":10900.0},{"date":"2018-09-27","close":11150.0},{"date":"2018-09-28","close":10400.0},{"date":"2018-10-01","close":10200.0},{"date":"2018-10-02","close":9860.0},{"date":"2018-10-04","close":9510.0},{"date":"2018-10-05","close":9400.0},{"date":"2018-10-08","close":9250.0},{"date":"2018-10-10","close":9070.0},{"date":"2018-10-11","close":8160.0},{"date":"2018-10-12","close":8500.0},{"date":"2018-10-15","close":8060.0},{"date":"2018-10-16","close":8420.0},{"date":"2018-10-17","close":8510.0},{"date":"2018-10-18","close":8480.0},{"date":"2018-10-19","close":8740.0},{"date":"2018-10-22","close":8920.0},{"date":"2018-10-23","close":8600.0},{"date":"2018-10-24","close":8400.0},{"date":"2018-10-25","close":8090.0},{"date":"2018-10-26","close":7600.0},{"date":"2018-10-29","close":6740.0},{"date":"2018-10-30","close":7030.0},{"date":"2018-10-31","close":7160.0},{"date":"2018-11-01","close":7320.0},{"date":"2018-11-02","close":7700.0},{"date":"2018-11-05","close":7730.0},{"date":"2018-11-06","close":7840.0},{"date":"2018-11-07","close":7730.0},{"date":"2018-11-08","close":7820.0},{"date":"2018-11-09","close":7700.0},{"date":"2018-11-12","close":7340.0},{"date":"2018-11-13","close":7380.0},{"date":"2018-11-14","close":7410.0},{"date":"2018-11-15","close":7270.0},{"date":"2018-11-16","close":7400.0},{"date":"2018-11-19","close":7630.0},{"date":"2018-11-20","close":7540.0},{"date":"2018-11-21","close":7630.0},{"date":"2018-11-22","close":7770.0},{"date":"2018-11-23","close":7470.0},{"date":"2018-11-26","close":7490.0},{"date":"2018-11-27","close":7850.0},{"date":"2018-11-28","close":8110.0},{"date":"2018-11-29","close":7970.0},{"date":"2018-11-30","close":7850.0},{"date":"2018-12-03","close":7840.0},{"date":"2018-12-04","close":7780.0},{"date":"2018-12-05","close":7630.0},{"date":"2018-12-06","close":7210.0},{"date":"2018-12-07","close":7310.0},{"date":"2018-12-10","close":7010.0},{"date":"2018-12-11","close":6900.0},{"date":"2018-12-12","close":7090.0},{"date":"2018-12-13","close":7100.0},{"date":"2018-12-14","close":6830.0},{"date":"2018-12-17","close":6670.0},{"date":"2018-12-18","close":6500.0},{"date":"2018-12-19","close":6680.0},{"date":"2018-12-20","close":6530.0},{"date":"2018-12-21","close":6680.0},{"date":"2018-12-24","close":6540.0},{"date":"2018-12-26","close":6310.0},{"date":"2018-12-27","close":6670.0},{"date":"2018-12-28","close":7040.0},{"date":"2019-01-02","close":7010.0},{"date":"2019-01-03","close":6900.0},{"date":"2019-01-04","close":7040.0},{"date":"2019-01-07","close":7080.0},{"date":"2019-01-08","close":7010.0},{"date":"2019-01-09","close":7190.0},{"date":"2019-01-10","close":7110.0},{"date":"2019-01-11","close":7060.0},{"date":"2019-01-14","close":7020.0},{"date":"2019-01-15","close":7070.0},{"date":"2019-01-16","close":7040.0},{"date":"2019-01-17","close":7010.0},{"date":"2019-01-18","close":7100.0},{"date":"2019-01-21","close":7030.0},{"date":"2019-01-22","close":7050.0},{"date":"2019-01-23","close":7100.0},{"date":"2019-01-24","close":7330.0},{"date":"2019-01-25","close":7340.0},{"date":"2019-01-28","close":7300.0},{"date":"2019-01-29","close":7330.0},{"date":"2019-01-30","close":7430.0},{"date":"2019-01-31","close":7380.0},{"date":"2019-02-01","close":7450.0},{"date":"2019-02-07","close":7240.0},{"date":"2019-02-08","close":7310.0},{"date":"2019-02-11","close":7750.0},{"date":"2019-02-12","close":7670.0},{"date":"2019-02-13","close":7740.0},{"date":"2019-02-14","close":7900.0},{"date":"2019-02-15","close":7960.0},{"date":"2019-02-18","close":8000.0},{"date":"2019-02-19","close":7900.0},{"date":"2019-02-20","close":8020.0},{"date":"2019-02-21","close":8240.0},{"date":"2019-02-22","close":8300.0},{"date":"2019-02-25","close":8540.0},{"date":"2019-02-26","close":8480.0},{"date":"2019-02-27","close":8660.0},{"date":"2019-02-28","close":8540.0},{"date":"2019-03-04","close":8790.0},{"date":"2019-03-05","close":8790.0},{"date":"2019-03-06","close":8870.0},{"date":"2019-03-07","close":8760.0},{"date":"2019-03-08","close":8700.0},{"date":"2019-03-11","close":8960.0},{"date":"2019-03-12","close":9080.0},{"date":"2019-03-13","close":9360.0},{"date":"2019-03-14","close":9360.0},{"date":"2019-03-15","close":8860.0},{"date":"2019-03-18","close":8620.0},{"date":"2019-03-19","close":8480.0},{"date":"2019-03-20","close":8200.0},{"date":"2019-03-21","close":8160.0},{"date":"2019-03-22","close":7950.0},{"date":"2019-03-25","close":7730.0},{"date":"2019-03-26","close":8000.0},{"date":"2019-03-27","close":7850.0},{"date":"2019-03-28","close":7700.0},{"date":"2019-03-29","close":7700.0},{"date":"2019-04-01","close":7620.0},{"date":"2019-04-02","close":7530.0},{"date":"2019-04-03","close":7730.0},{"date":"2019-04-04","close":7660.0},{"date":"2019-04-05","close":7550.0},{"date":"2019-04-08","close":7570.0},{"date":"2019-04-09","close":7640.0},{"date":"2019-04-10","close":7540.0},{"date":"2019-04-11","close":7630.0},{"date":"2019-04-12","close":7900.0},{"date":"2019-04-15","close":7740.0},{"date":"2019-04-16","close":7460.0},{"date":"2019-04-17","close":7440.0},{"date":"2019-04-18","close":7200.0},{"date":"2019-04-19","close":7230.0},{"date":"2019-04-22","close":7370.0},{"date":"2019-04-23","close":7380.0},{"date":"2019-04-24","close":7230.0},{"date":"2019-04-25","close":7070.0},{"date":"2019-04-26","close":6990.0},{"date":"2019-04-29","close":7180.0},{"date":"2019-04-30","close":7230.0},{"date":"2019-05-02","close":7260.0},{"date":"2019-05-03","close":7340.0},{"date":"2019-05-07","close":7110.0},{"date":"2019-05-08","close":7030.0},{"date":"2019-05-09","close":6850.0},{"date":"2019-05-10","close":6790.0},{"date":"2019-05-13","close":6690.0},{"date":"2019-05-14","close":6830.0},{"date":"2019-05-15","close":7100.0},{"date":"2019-05-16","close":7180.0},{"date":"2019-05-17","close":7490.0},{"date":"2019-05-20","close":7050.0},{"date":"2019-05-21","close":7050.0},{"date":"2019-05-22","close":7170.0},{"date":"2019-05-23","close":7000.0},{"date":"2019-05-24","close":6970.0},{"date":"2019-05-27","close":6950.0},{"date":"2019-05-28","close":7100.0},{"date":"2019-05-29","close":7000.0},{"date":"2019-05-30","close":7160.0},{"date":"2019-05-31","close":7290.0},{"date":"2019-06-03","close":7360.0},{"date":"2019-06-04","close":7490.0},{"date":"2019-06-05","close":7520.0},{"date":"2019-06-07","close":7520.0},{"date":"2019-06-10","close":7550.0},{"date":"2019-06-11","close":7850.0},{"date":"2019-06-12","close":7850.0},{"date":"2019-06-13","close":8070.0},{"date":"2019-06-14","close":8080.0},{"date":"2019-06-17","close":8100.0},{"date":"2019-06-18","close":8090.0},{"date":"2019-06-19","close":8140.0},{"date":"2019-06-20","close":8200.0},{"date":"2019-06-21","close":8200.0},{"date":"2019-06-24","close":8170.0},{"date":"2019-06-25","close":7760.0},{"date":"2019-06-26","close":7770.0},{"date":"2019-06-27","close":7400.0},{"date":"2019-06-28","close":7370.0},{"date":"2019-07-01","close":7300.0},{"date":"2019-07-02","close":7230.0},{"date":"2019-07-03","close":7230.0},{"date":"2019-07-04","close":7130.0},{"date":"2019-07-05","close":7210.0},{"date":"2019-07-08","close":6900.0},{"date":"2019-07-09","close":6770.0},{"date":"2019-07-10","close":6870.0},{"date":"2019-07-11","close":6980.0},{"date":"2019-07-12","close":6980.0},{"date":"2019-07-15","close":6930.0},{"date":"2019-07-16","close":7010.0},{"date":"2019-07-17","close":7010.0},{"date":"2019-07-18","close":6910.0},{"date":"2019-07-19","close":7050.0},{"date":"2019-07-22","close":6980.0},{"date":"2019-07-23","close":6940.0},{"date":"2019-07-24","close":6830.0},{"date":"2019-07-25","close":6640.0},{"date":"2019-07-26","close":6550.0},{"date":"2019-07-29","close":6050.0},{"date":"2019-07-30","close":6130.0},{"date":"2019-07-31","close":6130.0},{"date":"2019-08-01","close":6000.0},{"date":"2019-08-02","close":6000.0},{"date":"2019-08-05","close":5250.0},{"date":"2019-08-06","close":4930.0},{"date":"2019-08-07","close":5030.0},{"date":"2019-08-08","close":5280.0},{"date":"2019-08-09","close":5280.0},{"date":"2019-08-12","close":5390.0},{"date":"2019-08-13","close":5400.0},{"date":"2019-08-14","close":5360.0},{"date":"2019-08-16","close":5220.0},{"date":"2019-08-19","close":5210.0},{"date":"2019-08-20","close":5340.0},{"date":"2019-08-21","close":5410.0},{"date":"2019-08-22","close":5380.0},{"date":"2019-08-23","close":5300.0},{"date":"2019-08-26","close":5060.0},{"date":"2019-08-27","close":5130.0},{"date":"2019-08-28","close":5240.0},{"date":"2019-08-29","close":5240.0},{"date":"2019-08-30","close":5400.0},{"date":"2019-09-02","close":5620.0},{"date":"2019-09-03","close":5620.0},{"date":"2019-09-04","close":5620.0},{"date":"2019-09-05","close":5680.0},{"date":"2019-09-06","close":5590.0},{"date":"2019-09-09","close":5490.0},{"date":"2019-09-10","close":5500.0},{"date":"2019-09-11","close":5590.0},{"date":"2019-09-16","close":5600.0},{"date":"2019-09-17","close":5760.0},{"date":"2019-09-18","close":5690.0},{"date":"2019-09-19","close":5680.0},{"date":"2019-09-20","close":5690.0},{"date":"2019-09-23","close":5580.0},{"date":"2019-09-24","close":5540.0},{"date":"2019-09-25","close":5390.0},{"date":"2019-09-26","close":5390.0},{"date":"2019-09-27","close":5380.0},{"date":"2019-09-30","close":5520.0},{"date":"2019-10-01","close":5670.0},{"date":"2019-10-02","close":5550.0},{"date":"2019-10-04","close":5330.0},{"date":"2019-10-07","close":5420.0},{"date":"2019-10-08","close":5420.0},{"date":"2019-10-10","close":5410.0},{"date":"2019-10-11","close":5470.0},{"date":"2019-10-14","close":5610.0},{"date":"2019-10-15","close":5580.0},{"date":"2019-10-16","close":5780.0},{"date":"2019-10-17","close":5570.0},{"date":"2019-10-18","close":5500.0},{"date":"2019-10-21","close":5420.0},{"date":"2019-10-22","close":5400.0},{"date":"2019-10-23","close":5650.0},{"date":"2019-10-24","close":5500.0},{"date":"2019-10-25","close":5320.0},{"date":"2019-10-28","close":5310.0},{"date":"2019-10-29","close":5340.0},{"date":"2019-10-30","close":5280.0},{"date":"2019-10-31","close":5310.0},{"date":"2019-11-01","close":5330.0},{"date":"2019-11-04","close":5580.0},{"date":"2019-11-05","close":5670.0},{"date":"2019-11-06","close":6080.0},{"date":"2019-11-07","close":6730.0},{"date":"2019-11-08","close":6380.0},{"date":"2019-11-11","close":6750.0},{"date":"2019-11-12","close":6380.0},{"date":"2019-11-13","close":6190.0},{"date":"2019-11-14","close":6050.0},{"date":"2019-11-15","close":6250.0},{"date":"2019-11-18","close":6280.0},{"date":"2019-11-19","close":6490.0},{"date":"2019-11-20","close":6350.0},{"date":"2019-11-21","close":6620.0},{"date":"2019-11-22","close":6400.0},{"date":"2019-11-25","close":6460.0},{"date":"2019-11-26","close":6320.0},{"date":"2019-11-27","close":6160.0},{"date":"2019-11-28","close":5900.0},{"date":"2019-11-29","close":5840.0},{"date":"2019-12-02","close":5940.0},{"date":"2019-12-03","close":5740.0},{"date":"2019-12-04","close":5590.0},{"date":"2019-12-05","close":5420.0},{"date":"2019-12-06","close":5600.0},{"date":"2019-12-09","close":5670.0},{"date":"2019-12-10","close":5660.0},{"date":"2019-12-11","close":5540.0},{"date":"2019-12-12","close":5590.0},{"date":"2019-12-13","close":5810.0},{"date":"2019-12-16","close":5750.0},{"date":"2019-12-17","close":5750.0},{"date":"2019-12-18","close":5620.0},{"date":"2019-12-19","close":5700.0},{"date":"2019-12-20","close":5640.0},{"date":"2019-12-23","close":5580.0},{"date":"2019-12-24","close":5360.0},{"date":"2019-12-26","close":5360.0},{"date":"2019-12-27","close":5530.0},{"date":"2019-12-30","close":5700.0},{"date":"2020-01-02","close":5780.0},{"date":"2020-01-03","close":5770.0},{"date":"2020-01-06","close":5570.0},{"date":"2020-01-07","close":5700.0},{"date":"2020-01-08","close":5360.0},{"date":"2020-01-09","close":5500.0},{"date":"2020-01-10","close":5670.0},{"date":"2020-01-13","close":5750.0},{"date":"2020-01-14","close":5740.0},{"date":"2020-01-15","close":5820.0},{"date":"2020-01-16","close":5930.0},{"date":"2020-01-17","close":5870.0},{"date":"2020-01-20","close":5740.0},{"date":"2020-01-21","close":5700.0},{"date":"2020-01-22","close":5940.0},{"date":"2020-01-23","close":5880.0},{"date":"2020-01-28","close":5760.0},{"date":"2020-01-29","close":5820.0},{"date":"2020-01-30","close":5640.0},{"date":"2020-01-31","close":5390.0},{"date":"2020-02-03","close":5310.0},{"date":"2020-02-04","close":5440.0},{"date":"2020-02-05","close":5440.0},{"date":"2020-02-06","close":5540.0},{"date":"2020-02-07","close":5540.0},{"date":"2020-02-10","close":5540.0},{"date":"2020-02-11","close":5540.0},{"date":"2020-02-12","close":5540.0},{"date":"2020-02-13","close":5520.0},{"date":"2020-02-14","close":5560.0},{"date":"2020-02-17","close":5440.0},{"date":"2020-02-18","close":5280.0},{"date":"2020-02-19","close":5230.0},{"date":"2020-02-20","close":5140.0},{"date":"2020-02-21","close":4950.0},{"date":"2020-02-24","close":4520.0},{"date":"2020-02-25","close":4665.0},{"date":"2020-02-26","close":4655.0},{"date":"2020-02-27","close":4525.0},{"date":"2020-02-28","close":4150.0},{"date":"2020-03-02","close":4415.0},{"date":"2020-03-03","close":4405.0},{"date":"2020-03-04","close":4520.0},{"date":"2020-03-05","close":4710.0},{"date":"2020-03-06","close":4620.0},{"date":"2020-03-09","close":4410.0},{"date":"2020-03-10","close":4370.0},{"date":"2020-03-11","close":4180.0},{"date":"2020-03-12","close":3635.0},{"date":"2020-03-13","close":3135.0},{"date":"2020-03-16","close":2935.0},{"date":"2020-03-17","close":2980.0},{"date":"2020-03-18","close":2880.0},{"date":"2020-03-19","close":2400.0},{"date":"2020-03-20","close":3120.0},{"date":"2020-03-23","close":3635.0},{"date":"2020-03-24","close":3705.0},{"date":"2020-03-25","close":3795.0},{"date":"2020-03-26","close":3850.0},{"date":"2020-03-27","close":3825.0},{"date":"2020-03-30","close":4145.0},{"date":"2020-03-31","close":4200.0},{"date":"2020-04-01","close":4100.0},{"date":"2020-04-02","close":4120.0},{"date":"2020-04-03","close":4705.0},{"date":"2020-04-06","close":4740.0},{"date":"2020-04-07","close":4825.0},{"date":"2020-04-08","close":4735.0},{"date":"2020-04-09","close":4970.0},{"date":"2020-04-10","close":4685.0},{"date":"2020-04-13","close":4340.0},{"date":"2020-04-14","close":4820.0},{"date":"2020-04-16","close":4725.0},{"date":"2020-04-17","close":4780.0},{"date":"2020-04-20","close":4965.0},{"date":"2020-04-21","close":4875.0},{"date":"2020-04-22","close":5300.0},{"date":"2020-04-23","close":5150.0},{"date":"2020-04-24","close":5590.0},{"date":"2020-04-27","close":5660.0},{"date":"2020-04-28","close":5610.0},{"date":"2020-04-29","close":5580.0},{"date":"2020-05-04","close":5400.0},{"date":"2020-05-06","close":5470.0},{"date":"2020-05-07","close":5630.0},{"date":"2020-05-08","close":5650.0},{"date":"2020-05-11","close":5480.0},{"date":"2020-05-12","close":5370.0},{"date":"2020-05-13","close":5670.0},{"date":"2020-05-14","close":5910.0},{"date":"2020-05-15","close":5720.0},{"date":"2020-05-18","close":5550.0},{"date":"2020-05-19","close":5500.0},{"date":"2020-05-20","close":5520.0},{"date":"2020-05-21","close":5400.0},{"date":"2020-05-22","close":5160.0},{"date":"2020-05-25","close":5400.0},{"date":"2020-05-26","close":5860.0},{"date":"2020-05-27","close":6000.0},{"date":"2020-05-28","close":5870.0},{"date":"2020-05-29","close":5810.0},{"date":"2020-06-01","close":6260.0},{"date":"2020-06-02","close":6000.0},{"date":"2020-06-03","close":5820.0},{"date":"2020-06-04","close":5740.0},{"date":"2020-06-05","close":6280.0},{"date":"2020-06-08","close":6030.0},{"date":"2020-06-09","close":6400.0},{"date":"2020-06-10","close":6600.0},{"date":"2020-06-11","close":6300.0},{"date":"2020-06-12","close":6080.0},{"date":"2020-06-15","close":5490.0},{"date":"2020-06-16","close":5960.0},{"date":"2020-06-17","close":5730.0},{"date":"2020-06-18","close":5500.0},{"date":"2020-06-19","close":5550.0},{"date":"2020-06-22","close":5470.0},{"date":"2020-06-23","close":5880.0},{"date":"2020-06-24","close":5900.0},{"date":"2020-06-25","close":5700.0},{"date":"2020-06-26","close":5500.0},{"date":"2020-06-29","close":5350.0},{"date":"2020-06-30","close":5250.0},{"date":"2020-07-01","close":5090.0},{"date":"2020-07-02","close":5170.0},{"date":"2020-07-03","close":5320.0},{"date":"2020-07-06","close":5330.0},{"date":"2020-07-07","close":5330.0},{"date":"2020-07-08","close":5360.0},{"date":"2020-07-09","close":5400.0},{"date":"2020-07-10","close":5850.0},{"date":"2020-07-13","close":5830.0},{"date":"2020-07-14","close":5790.0},{"date":"2020-07-15","close":5630.0},{"date":"2020-07-16","close":5560.0},{"date":"2020-07-17","close":5670.0},{"date":"2020-07-20","close":5510.0},{"date":"2020-07-21","close":5550.0},{"date":"2020-07-22","close":5650.0},{"date":"2020-07-23","close":6050.0},{"date":"2020-07-24","close":5900.0},{"date":"2020-07-27","close":6020.0},{"date":"2020-07-28","close":5950.0},{"date":"2020-07-29","close":6210.0},{"date":"2020-07-30","close":6290.0},{"date":"2020-07-31","close":6230.0},{"date":"2020-08-03","close":6420.0},{"date":"2020-08-04","close":6620.0},{"date":"2020-08-05","close":7680.0},{"date":"2020-08-06","close":7300.0},{"date":"2020-08-07","close":7530.0},{"date":"2020-08-10","close":7280.0},{"date":"2020-08-11","close":7190.0},{"date":"2020-08-12","close":6850.0},{"date":"2020-08-13","close":6750.0},{"date":"2020-08-14","close":6720.0},{"date":"2020-08-18","close":6430.0},{"date":"2020-08-19","close":6910.0},{"date":"2020-08-20","close":6580.0},{"date":"2020-08-21","close":7000.0},{"date":"2020-08-24","close":7600.0},{"date":"2020-08-25","close":7450.0},{"date":"2020-08-26","close":9680.0},{"date":"2020-08-27","close":12550.0},{"date":"2020-08-28","close":16300.0},{"date":"2020-08-31","close":13550.0},{"date":"2020-09-01","close":14500.0},{"date":"2020-09-02","close":14050.0},{"date":"2020-09-03","close":14100.0},{"date":"2020-09-04","close":13900.0},{"date":"2020-09-07","close":14500.0},{"date":"2020-09-08","close":13700.0},{"date":"2020-09-09","close":13400.0},{"date":"2020-09-10","close":14000.0},{"date":"2020-09-11","close":14350.0},{"date":"2020-09-14","close":14550.0},{"date":"2020-09-15","close":14000.0},{"date":"2020-09-16","close":14800.0},{"date":"2020-09-17","close":14400.0},{"date":"2020-09-18","close":15000.0},{"date":"2020-09-21","close":15700.0},{"date":"2020-09-22","close":16900.0},{"date":"2020-09-23","close":17350.0},{"date":"2020-09-24","close":17350.0},{"date":"2020-09-25","close":15000.0},{"date":"2020-09-28","close":14000.0},{"date":"2020-09-29","close":14500.0},{"date":"2020-10-05","close":15950.0},{"date":"2020-10-06","close":15800.0},{"date":"2020-10-07","close":15700.0},{"date":"2020-10-08","close":15700.0},{"date":"2020-10-12","close":15800.0},{"date":"2020-10-13","close":15300.0},{"date":"2020-10-14","close":14650.0},{"date":"2020-10-15","close":14050.0},{"date":"2020-10-16","close":13950.0},{"date":"2020-10-19","close":14400.0},{"date":"2020-10-20","close":14000.0},{"date":"2020-10-21","close":14200.0},{"date":"2020-10-22","close":13300.0},{"date":"2020-10-23","close":13500.0},{"date":"2020-10-26","close":11350.0},{"date":"2020-10-27","close":12300.0},{"date":"2020-10-28","close":12400.0},{"date":"2020-10-29","close":12650.0},{"date":"2020-10-30","close":12100.0},{"date":"2020-11-02","close":12950.0},{"date":"2020-11-03","close":12700.0},{"date":"2020-11-04","close":12800.0},{"date":"2020-11-05","close":13150.0},{"date":"2020-11-06","close":12700.0},{"date":"2020-11-09","close":13250.0},{"date":"2020-11-10","close":11700.0},{"date":"2020-11-11","close":9900.0},{"date":"2020-11-12","close":9860.0},{"date":"2020-11-13","close":9930.0},{"date":"2020-11-16","close":9950.0},{"date":"2020-11-17","close":8990.0},{"date":"2020-11-18","close":9470.0},{"date":"2020-11-19","close":9640.0},{"date":"2020-11-20","close":10400.0},{"date":"2020-11-23","close":9900.0},{"date":"2020-11-24","close":9920.0},{"date":"2020-11-25","close":9310.0},{"date":"2020-11-26","close":9630.0},{"date":"2020-11-27","close":10300.0},{"date":"2020-11-30","close":9980.0},{"date":"2020-12-01","close":9670.0},{"date":"2020-12-02","close":10100.0},{"date":"2020-12-03","close":10050.0},{"date":"2020-12-04","close":9760.0},{"date":"2020-12-07","close":10150.0},{"date":"2020-12-08","close":9640.0},{"date":"2020-12-09","close":9230.0},{"date":"2020-12-10","close":9300.0},{"date":"2020-12-11","close":9620.0},{"date":"2020-12-14","close":9300.0},{"date":"2020-12-15","close":9420.0},{"date":"2020-12-16","close":9990.0},{"date":"2020-12-17","close":10150.0},{"date":"2020-12-18","close":10250.0},{"date":"2020-12-21","close":9900.0},{"date":"2020-12-22","close":10600.0},{"date":"2020-12-23","close":10400.0},{"date":"2020-12-24","close":10250.0},{"date":"2020-12-28","close":10450.0},{"date":"2020-12-29","close":10900.0},{"date":"2020-12-30","close":11000.0},{"date":"2021-01-04","close":12000.0},{"date":"2021-01-05","close":12350.0},{"date":"2021-01-06","close":12500.0},{"date":"2021-01-07","close":13000.0},{"date":"2021-01-08","close":12050.0},{"date":"2021-01-11","close":10300.0},{"date":"2021-01-12","close":9940.0},{"date":"2021-01-13","close":9670.0},{"date":"2021-01-14","close":9660.0},{"date":"2021-01-15","close":9160.0},{"date":"2021-01-18","close":8800.0},{"date":"2021-01-19","close":8850.0},{"date":"2021-01-20","close":9140.0},{"date":"2021-01-21","close":9100.0},{"date":"2021-01-22","close":8790.0},{"date":"2021-01-25","close":9070.0},{"date":"2021-01-26","close":8890.0},{"date":"2021-01-27","close":8600.0},{"date":"2021-01-28","close":8110.0},{"date":"2021-01-29","close":7780.0},{"date":"2021-02-01","close":8350.0},{"date":"2021-02-02","close":8520.0},{"date":"2021-02-03","close":8280.0},{"date":"2021-02-04","close":8210.0},{"date":"2021-02-05","close":8060.0},{"date":"2021-02-08","close":8060.0},{"date":"2021-02-09","close":8130.0},{"date":"2021-02-10","close":8110.0},{"date":"2021-02-15","close":8390.0},{"date":"2021-02-16","close":8180.0},{"date":"2021-02-17","close":8180.0},{"date":"2021-02-18","close":8740.0},{"date":"2021-02-19","close":8540.0},{"date":"2021-02-22","close":8290.0},{"date":"2021-02-23","close":8050.0},{"date":"2021-02-24","close":7700.0},{"date":"2021-02-25","close":7700.0},{"date":"2021-02-26","close":7230.0},{"date":"2021-03-02","close":7590.0},{"date":"2021-03-03","close":7640.0},{"date":"2021-03-04","close":7510.0},{"date":"2021-03-05","close":7440.0},{"date":"2021-03-08","close":7030.0},{"date":"2021-03-09","close":6800.0},{"date":"2021-03-10","close":6860.0},{"date":"2021-03-11","close":7070.0},{"date":"2021-03-12","close":7190.0},{"date":"2021-03-15","close":7210.0},{"date":"2021-03-16","close":7330.0},{"date":"2021-03-17","close":7350.0},{"date":"2021-03-18","close":7250.0},{"date":"2021-03-19","close":7230.0},{"date":"2021-03-22","close":7000.0},{"date":"2021-03-23","close":7950.0},{"date":"2021-03-24","close":7730.0},{"date":"2021-03-25","close":7500.0},{"date":"2021-03-26","close":8100.0},{"date":"2021-03-29","close":7690.0},{"date":"2021-03-30","close":7550.0},{"date":"2021-03-31","close":7630.0},{"date":"2021-04-01","close":7920.0},{"date":"2021-04-02","close":7840.0},{"date":"2021-04-05","close":7570.0},{"date":"2021-04-06","close":7590.0},{"date":"2021-04-07","close":7890.0},{"date":"2021-04-08","close":8000.0},{"date":"2021-04-09","close":8000.0},{"date":"2021-04-12","close":8650.0},{"date":"2021-04-13","close":8590.0},{"date":"2021-04-14","close":8630.0},{"date":"2021-04-15","close":8430.0},{"date":"2021-04-16","close":8340.0},{"date":"2021-04-19","close":8190.0},{"date":"2021-04-20","close":8250.0},{"date":"2021-04-21","close":8060.0},{"date":"2021-04-22","close":8350.0},{"date":"2021-04-23","close":9340.0},{"date":"2021-04-26","close":9310.0},{"date":"2021-04-27","close":8900.0},{"date":"2021-04-28","close":10200.0},{"date":"2021-04-29","close":10000.0},{"date":"2021-04-30","close":9370.0},{"date":"2021-05-03","close":9120.0},{"date":"2021-05-04","close":9010.0},{"date":"2021-05-06","close":9240.0},{"date":"2021-05-07","close":9010.0},{"date":"2021-05-10","close":9010.0},{"date":"2021-05-11","close":9430.0},{"date":"2021-05-12","close":9240.0},{"date":"2021-05-13","close":9150.0},{"date":"2021-05-14","close":9250.0},{"date":"2021-05-17","close":8950.0},{"date":"2021-05-18","close":8400.0},{"date":"2021-05-20","close":8320.0},{"date":"2021-05-21","close":8270.0},{"date":"2021-05-24","close":7880.0},{"date":"2021-05-25","close":7880.0},{"date":"2021-05-26","close":7860.0},{"date":"2021-05-27","close":7860.0},{"date":"2021-05-28","close":7950.0},{"date":"2021-05-31","close":7990.0},{"date":"2021-06-01","close":7820.0},{"date":"2021-06-02","close":7710.0},{"date":"2021-06-03","close":7820.0},{"date":"2021-06-04","close":7700.0},{"date":"2021-06-07","close":7650.0},{"date":"2021-06-08","close":7500.0},{"date":"2021-06-09","close":7250.0},{"date":"2021-06-10","close":7300.0},{"date":"2021-06-11","close":7320.0},{"date":"2021-06-14","close":7260.0},{"date":"2021-06-15","close":7200.0},{"date":"2021-06-16","close":7280.0},{"date":"2021-06-17","close":7260.0},{"date":"2021-06-18","close":7620.0},{"date":"2021-06-21","close":7670.0},{"date":"2021-06-22","close":7600.0},{"date":"2021-06-23","close":7880.0},{"date":"2021-06-24","close":7690.0},{"date":"2021-06-25","close":7810.0},{"date":"2021-06-28","close":7750.0},{"date":"2021-06-29","close":7770.0},{"date":"2021-06-30","close":10100.0},{"date":"2021-07-01","close":10250.0},{"date":"2021-07-02","close":10150.0},{"date":"2021-07-05","close":9660.0},{"date":"2021-07-06","close":9570.0},{"date":"2021-07-07","close":10050.0},{"date":"2021-07-08","close":10350.0},{"date":"2021-07-09","close":9900.0},{"date":"2021-07-12","close":10650.0},{"date":"2021-07-13","close":10450.0},{"date":"2021-07-14","close":9910.0},{"date":"2021-07-15","close":9840.0},{"date":"2021-07-16","close":9560.0},{"date":"2021-07-19","close":9420.0},{"date":"2021-07-20","close":9090.0},{"date":"2021-07-21","close":8900.0},{"date":"2021-07-22","close":8980.0},{"date":"2021-07-23","close":9270.0},{"date":"2021-07-26","close":9070.0},{"date":"2021-07-27","close":9000.0},{"date":"2021-07-28","close":8820.0},{"date":"2021-07-29","close":8840.0},{"date":"2021-07-30","close":8630.0},{"date":"2021-08-02","close":8670.0},{"date":"2021-08-03","close":8720.0},{"date":"2021-08-04","close":9080.0},{"date":"2021-08-05","close":9050.0},{"date":"2021-08-06","close":9400.0},{"date":"2021-08-09","close":8990.0},{"date":"2021-08-10","close":8860.0},{"date":"2021-08-11","close":9000.0},{"date":"2021-08-12","close":9100.0},{"date":"2021-08-13","close":9240.0},{"date":"2021-08-17","close":9610.0},{"date":"2021-08-18","close":9510.0},{"date":"2021-08-19","close":9090.0},{"date":"2021-08-20","close":9000.0},{"date":"2021-08-23","close":9170.0},{"date":"2021-08-24","close":9490.0},{"date":"2021-08-25","close":9520.0},{"date":"2021-08-26","close":9400.0},{"date":"2021-08-27","close":9380.0},{"date":"2021-08-30","close":9540.0},{"date":"2021-08-31","close":10700.0},{"date":"2021-09-01","close":11000.0},{"date":"2021-09-02","close":10850.0},{"date":"2021-09-03","close":11200.0},{"date":"2021-09-06","close":10650.0},{"date":"2021-09-07","close":10250.0},{"date":"2021-09-08","close":9870.0},{"date":"2021-09-09","close":9970.0},{"date":"2021-09-10","close":9820.0},{"date":"2021-09-13","close":9550.0},{"date":"2021-09-14","close":9760.0},{"date":"2021-09-15","close":10200.0},{"date":"2021-09-16","close":10250.0},{"date":"2021-09-17","close":11800.0},{"date":"2021-09-23","close":10850.0},{"date":"2021-09-24","close":10750.0},{"date":"2021-09-27","close":10950.0},{"date":"2021-09-28","close":10150.0},{"date":"2021-09-29","close":10150.0},{"date":"2021-09-30","close":10100.0},{"date":"2021-10-01","close":9670.0},{"date":"2021-10-05","close":9320.0},{"date":"2021-10-06","close":8960.0},{"date":"2021-10-07","close":9140.0},{"date":"2021-10-08","close":9450.0},{"date":"2021-10-12","close":9010.0},{"date":"2021-10-13","close":8930.0},{"date":"2021-10-14","close":9160.0},{"date":"2021-10-15","close":9290.0},{"date":"2021-10-18","close":9290.0},{"date":"2021-10-19","close":9500.0},{"date":"2021-10-20","close":9210.0},{"date":"2021-10-21","close":9200.0},{"date":"2021-10-22","close":9210.0},{"date":"2021-10-25","close":9020.0},{"date":"2021-10-26","close":9350.0},{"date":"2021-10-27","close":9230.0},{"date":"2021-10-28","close":9120.0},{"date":"2021-10-29","close":8790.0},{"date":"2021-11-01","close":8770.0},{"date":"2021-11-02","close":8760.0},{"date":"2021-11-03","close":8680.0},{"date":"2021-11-04","close":8800.0},{"date":"2021-11-05","close":8450.0},{"date":"2021-11-08","close":8210.0},{"date":"2021-11-09","close":8140.0},{"date":"2021-11-10","close":7860.0},{"date":"2021-11-11","close":8080.0},{"date":"2021-11-12","close":8240.0},{"date":"2021-11-15","close":8220.0},{"date":"2021-11-16","close":8000.0},{"date":"2021-11-17","close":7780.0},{"date":"2021-11-18","close":7700.0},{"date":"2021-11-19","close":7600.0},{"date":"2021-11-22","close":7740.0},{"date":"2021-11-23","close":8580.0},{"date":"2021-11-24","close":8590.0},{"date":"2021-11-25","close":8890.0},{"date":"2021-11-26","close":8710.0},{"date":"2021-11-29","close":8760.0},{"date":"2021-11-30","close":8170.0},{"date":"2021-12-01","close":8400.0},{"date":"2021-12-02","close":8600.0},{"date":"2021-12-03","close":8690.0},{"date":"2021-12-06","close":8670.0},{"date":"2021-12-07","close":8810.0},{"date":"2021-12-08","close":9090.0},{"date":"2021-12-09","close":8960.0},{"date":"2021-12-10","close":8850.0},{"date":"2021-12-13","close":8550.0},{"date":"2021-12-14","close":8490.0},{"date":"2021-12-15","close":8430.0},{"date":"2021-12-16","close":8430.0},{"date":"2021-12-17","close":8160.0},{"date":"2021-12-20","close":8160.0},{"date":"2021-12-21","close":8000.0},{"date":"2021-12-22","close":8110.0},{"date":"2021-12-23","close":8080.0},{"date":"2021-12-24","close":8050.0},{"date":"2021-12-27","close":8120.0},{"date":"2021-12-28","close":8150.0},{"date":"2021-12-29","close":8300.0},{"date":"2021-12-30","close":8170.0},{"date":"2022-01-03","close":8120.0},{"date":"2022-01-04","close":8220.0},{"date":"2022-01-05","close":8060.0},{"date":"2022-01-06","close":8050.0},{"date":"2022-01-07","close":8110.0},{"date":"2022-01-10","close":7880.0},{"date":"2022-01-11","close":7980.0},{"date":"2022-01-12","close":8270.0},{"date":"2022-01-13","close":8120.0},{"date":"2022-01-14","close":7970.0},{"date":"2022-01-17","close":7860.0},{"date":"2022-01-18","close":7690.0},{"date":"2022-01-19","close":7670.0},{"date":"2022-01-20","close":7750.0},{"date":"2022-01-21","close":7590.0},{"date":"2022-01-24","close":7260.0},{"date":"2022-01-25","close":6880.0},{"date":"2022-01-26","close":6880.0},{"date":"2022-01-27","close":6650.0},{"date":"2022-01-28","close":7090.0},{"date":"2022-02-03","close":8470.0},{"date":"2022-02-04","close":7800.0},{"date":"2022-02-07","close":7910.0},{"date":"2022-02-08","close":7910.0},{"date":"2022-02-09","close":7910.0},{"date":"2022-02-10","close":7730.0},{"date":"2022-02-11","close":7550.0},{"date":"2022-02-14","close":7220.0},{"date":"2022-02-15","close":6900.0},{"date":"2022-02-16","close":7170.0},{"date":"2022-02-17","close":7350.0},{"date":"2022-02-18","close":7260.0},{"date":"2022-02-21","close":7120.0},{"date":"2022-02-22","close":6820.0},{"date":"2022-02-23","close":6820.0},{"date":"2022-02-24","close":6820.0},{"date":"2022-02-25","close":6950.0},{"date":"2022-02-28","close":6950.0},{"date":"2022-03-02","close":7050.0},{"date":"2022-03-03","close":7150.0},{"date":"2022-03-04","close":7150.0},{"date":"2022-03-07","close":6860.0},{"date":"2022-03-08","close":6740.0},{"date":"2022-03-10","close":6740.0},{"date":"2022-03-11","close":6780.0},{"date":"2022-03-14","close":6700.0},{"date":"2022-03-15","close":6700.0},{"date":"2022-03-16","close":6700.0},{"date":"2022-03-17","close":6700.0},{"date":"2022-03-18","close":6680.0},{"date":"2022-03-21","close":6530.0},{"date":"2022-03-22","close":6450.0},{"date":"2022-03-23","close":6330.0},{"date":"2022-03-24","close":6090.0},{"date":"2022-03-25","close":6150.0},{"date":"2022-03-28","close":6170.0},{"date":"2022-03-29","close":6320.0},{"date":"2022-03-30","close":6240.0},{"date":"2022-03-31","close":6400.0},{"date":"2022-04-01","close":6400.0},{"date":"2022-04-04","close":6540.0},{"date":"2022-04-05","close":6590.0},{"date":"2022-04-06","close":6500.0},{"date":"2022-04-07","close":6330.0},{"date":"2022-04-08","close":6400.0},{"date":"2022-04-11","close":6200.0},{"date":"2022-04-12","close":6170.0},{"date":"2022-04-13","close":6250.0},{"date":"2022-04-14","close":6150.0},{"date":"2022-04-15","close":6060.0},{"date":"2022-04-18","close":6060.0},{"date":"2022-04-19","close":6070.0},{"date":"2022-04-20","close":6350.0},{"date":"2022-04-21","close":6180.0},{"date":"2022-04-22","close":6170.0},{"date":"2022-04-25","close":6080.0},{"date":"2022-04-26","close":6060.0},{"date":"2022-04-27","close":6080.0},{"date":"2022-04-28","close":6100.0},{"date":"2022-04-29","close":6250.0},{"date":"2022-05-02","close":6180.0},{"date":"2022-05-03","close":6250.0},{"date":"2022-05-04","close":6250.0},{"date":"2022-05-06","close":6200.0},{"date":"2022-05-09","close":6010.0},{"date":"2022-05-10","close":5890.0},{"date":"2022-05-11","close":5900.0},{"date":"2022-05-12","close":5790.0},{"date":"2022-05-13","close":5820.0},{"date":"2022-05-16","close":6030.0},{"date":"2022-05-17","close":5900.0},{"date":"2022-05-18","close":6020.0},{"date":"2022-05-19","close":5840.0},{"date":"2022-05-20","close":5780.0},{"date":"2022-05-23","close":5760.0},{"date":"2022-05-24","close":5540.0},{"date":"2022-05-25","close":5600.0},{"date":"2022-05-26","close":5650.0},{"date":"2022-05-27","close":6130.0},{"date":"2022-05-30","close":6070.0},{"date":"2022-05-31","close":6020.0},{"date":"2022-06-02","close":6050.0},{"date":"2022-06-03","close":6010.0},{"date":"2022-06-07","close":5690.0},{"date":"2022-06-08","close":5610.0},{"date":"2022-06-09","close":5550.0},{"date":"2022-06-10","close":5700.0},{"date":"2022-06-13","close":5680.0},{"date":"2022-06-14","close":6270.0},{"date":"2022-06-15","close":6130.0},{"date":"2022-06-16","close":6390.0},{"date":"2022-06-17","close":6130.0},{"date":"2022-06-20","close":5650.0},{"date":"2022-06-21","close":5710.0},{"date":"2022-06-22","close":5660.0},{"date":"2022-06-23","close":5240.0},{"date":"2022-06-24","close":5270.0},{"date":"2022-06-27","close":5280.0},{"date":"2022-06-28","close":5350.0},{"date":"2022-06-29","close":5500.0},{"date":"2022-06-30","close":5280.0},{"date":"2022-07-01","close":5180.0},{"date":"2022-07-04","close":5010.0},{"date":"2022-07-05","close":5140.0},{"date":"2022-07-06","close":5180.0},{"date":"2022-07-07","close":5380.0},{"date":"2022-07-08","close":5570.0},{"date":"2022-07-11","close":6100.0},{"date":"2022-07-12","close":6100.0},{"date":"2022-07-13","close":6560.0},{"date":"2022-07-14","close":6550.0},{"date":"2022-07-15","close":6500.0},{"date":"2022-07-18","close":6620.0},{"date":"2022-07-19","close":6850.0},{"date":"2022-07-20","close":6820.0},{"date":"2022-07-21","close":6390.0},{"date":"2022-07-22","close":6250.0},{"date":"2022-07-25","close":6330.0},{"date":"2022-07-26","close":6220.0},{"date":"2022-07-27","close":6280.0},{"date":"2022-07-28","close":6280.0},{"date":"2022-07-29","close":6030.0},{"date":"2022-08-01","close":5950.0},{"date":"2022-08-02","close":6000.0},{"date":"2022-08-03","close":5920.0},{"date":"2022-08-04","close":5870.0},{"date":"2022-08-05","close":6060.0},{"date":"2022-08-08","close":6390.0},{"date":"2022-08-09","close":7810.0},{"date":"2022-08-10","close":6660.0},{"date":"2022-08-11","close":6500.0},{"date":"2022-08-12","close":7060.0},{"date":"2022-08-16","close":7070.0},{"date":"2022-08-17","close":6960.0},{"date":"2022-08-18","close":7260.0},{"date":"2022-08-19","close":6630.0},{"date":"2022-08-22","close":6360.0},{"date":"2022-08-23","close":6210.0},{"date":"2022-08-24","close":6330.0},{"date":"2022-08-25","close":6590.0},{"date":"2022-08-26","close":6440.0},{"date":"2022-08-29","close":6420.0},{"date":"2022-08-30","close":6470.0},{"date":"2022-08-31","close":6460.0},{"date":"2022-09-01","close":6530.0},{"date":"2022-09-02","close":6620.0},{"date":"2022-09-05","close":6580.0},{"date":"2022-09-06","close":6900.0},{"date":"2022-09-07","close":7600.0},{"date":"2022-09-08","close":8700.0},{"date":"2022-09-13","close":9070.0},{"date":"2022-09-14","close":8820.0},{"date":"2022-09-15","close":8320.0},{"date":"2022-09-16","close":8330.0},{"date":"2022-09-19","close":7770.0},{"date":"2022-09-20","close":7670.0},{"date":"2022-09-21","close":7600.0},{"date":"2022-09-22","close":8100.0},{"date":"2022-09-23","close":7880.0},{"date":"2022-09-26","close":7690.0},{"date":"2022-09-27","close":7350.0},{"date":"2022-09-28","close":6900.0},{"date":"2022-09-29","close":6900.0},{"date":"2022-09-30","close":7250.0},{"date":"2022-10-04","close":7230.0},{"date":"2022-10-05","close":7080.0},{"date":"2022-10-06","close":7340.0},{"date":"2022-10-07","close":7450.0},{"date":"2022-10-11","close":6470.0},{"date":"2022-10-12","close":6170.0},{"date":"2022-10-13","close":6360.0},{"date":"2022-10-14","close":6540.0},{"date":"2022-10-17","close":6640.0},{"date":"2022-10-18","close":6670.0},{"date":"2022-10-19","close":6730.0},{"date":"2022-10-20","close":6680.0},{"date":"2022-10-21","close":6400.0},{"date":"2022-10-24","close":6380.0},{"date":"2022-10-25","close":6380.0},{"date":"2022-10-26","close":6260.0},{"date":"2022-10-27","close":6400.0},{"date":"2022-10-28","close":6390.0},{"date":"2022-10-31","close":6340.0},{"date":"2022-11-01","close":6200.0},{"date":"2022-11-02","close":6120.0},{"date":"2022-11-03","close":6030.0},{"date":"2022-11-04","close":5900.0},{"date":"2022-11-07","close":5910.0},{"date":"2022-11-08","close":5990.0},{"date":"2022-11-09","close":5930.0},{"date":"2022-11-10","close":5770.0},{"date":"2022-11-11","close":5770.0},{"date":"2022-11-14","close":5930.0},{"date":"2022-11-15","close":6070.0},{"date":"2022-11-16","close":6140.0},{"date":"2022-11-17","close":6050.0},{"date":"2022-11-18","close":6020.0},{"date":"2022-11-21","close":5840.0},{"date":"2022-11-22","close":5860.0},{"date":"2022-11-23","close":5860.0},{"date":"2022-11-24","close":5910.0},{"date":"2022-11-25","close":5910.0},{"date":"2022-11-28","close":5810.0},{"date":"2022-11-29","close":5810.0},{"date":"2022-11-30","close":5810.0},{"date":"2022-12-01","close":5830.0},{"date":"2022-12-02","close":6000.0},{"date":"2022-12-05","close":5940.0},{"date":"2022-12-06","close":5910.0},{"date":"2022-12-07","close":5820.0},{"date":"2022-12-08","close":5930.0},{"date":"2022-12-09","close":5830.0},{"date":"2022-12-12","close":5810.0},{"date":"2022-12-13","close":5640.0},{"date":"2022-12-14","close":5780.0},{"date":"2022-12-15","close":5720.0},{"date":"2022-12-16","close":5770.0},{"date":"2022-12-19","close":5560.0},{"date":"2022-12-20","close":5420.0},{"date":"2022-12-21","close":5410.0},{"date":"2022-12-22","close":5380.0},{"date":"2022-12-23","close":5210.0},{"date":"2022-12-26","close":5200.0},{"date":"2022-12-27","close":5300.0},{"date":"2022-12-28","close":5330.0},{"date":"2022-12-29","close":5450.0},{"date":"2023-01-02","close":6010.0},{"date":"2023-01-03","close":5900.0},{"date":"2023-01-04","close":6280.0},{"date":"2023-01-05","close":6100.0},{"date":"2023-01-06","close":6180.0},{"date":"2023-01-09","close":6250.0},{"date":"2023-01-10","close":6030.0},{"date":"2023-01-11","close":6180.0},{"date":"2023-01-12","close":6180.0},{"date":"2023-01-13","close":6670.0},{"date":"2023-01-16","close":6460.0},{"date":"2023-01-17","close":6170.0},{"date":"2023-01-18","close":6030.0},{"date":"2023-01-19","close":6090.0},{"date":"2023-01-20","close":6020.0},{"date":"2023-01-25","close":5880.0},{"date":"2023-01-26","close":5920.0},{"date":"2023-01-27","close":5680.0},{"date":"2023-01-30","close":5600.0},{"date":"2023-01-31","close":5600.0},{"date":"2023-02-01","close":5650.0},{"date":"2023-02-02","close":5690.0},{"date":"2023-02-03","close":5710.0},{"date":"2023-02-06","close":5550.0},{"date":"2023-02-07","close":5410.0},{"date":"2023-02-08","close":5400.0},{"date":"2023-02-09","close":5330.0},{"date":"2023-02-10","close":5330.0},{"date":"2023-02-13","close":5320.0},{"date":"2023-02-14","close":5360.0},{"date":"2023-02-15","close":5290.0},{"date":"2023-02-16","close":5380.0},{"date":"2023-02-17","close":5380.0},{"date":"2023-02-20","close":5460.0},{"date":"2023-02-21","close":5420.0},{"date":"2023-02-22","close":5260.0},{"date":"2023-02-23","close":5170.0},{"date":"2023-02-24","close":5120.0},{"date":"2023-02-27","close":5100.0},{"date":"2023-02-28","close":5060.0},{"date":"2023-03-02","close":5050.0},{"date":"2023-03-03","close":5140.0},{"date":"2023-03-06","close":4990.0},{"date":"2023-03-07","close":5170.0},{"date":"2023-03-08","close":5270.0},{"date":"2023-03-09","close":5150.0},{"date":"2023-03-10","close":4960.0},{"date":"2023-03-13","close":4820.0},{"date":"2023-03-14","close":4735.0},{"date":"2023-03-15","close":4790.0},{"date":"2023-03-16","close":4560.0},{"date":"2023-03-17","close":4680.0},{"date":"2023-03-20","close":4750.0},{"date":"2023-03-21","close":4660.0},{"date":"2023-03-22","close":4510.0},{"date":"2023-03-23","close":4310.0},{"date":"2023-03-24","close":4385.0},{"date":"2023-03-27","close":4395.0},{"date":"2023-03-28","close":4695.0},{"date":"2023-03-29","close":4680.0},{"date":"2023-03-30","close":4745.0},{"date":"2023-03-31","close":4630.0},{"date":"2023-04-03","close":4545.0},{"date":"2023-04-04","close":4585.0},{"date":"2023-04-05","close":4970.0},{"date":"2023-04-06","close":4745.0},{"date":"2023-04-07","close":5350.0},{"date":"2023-04-10","close":5030.0},{"date":"2023-04-11","close":4975.0},{"date":"2023-04-12","close":5450.0},{"date":"2023-04-13","close":5450.0},{"date":"2023-04-14","close":5330.0},{"date":"2023-04-17","close":5210.0},{"date":"2023-04-18","close":5180.0},{"date":"2023-04-19","close":5020.0},{"date":"2023-04-20","close":4925.0},{"date":"2023-04-21","close":4925.0},{"date":"2023-04-24","close":4750.0},{"date":"2023-04-25","close":4585.0},{"date":"2023-04-26","close":4500.0},{"date":"2023-04-27","close":4600.0},{"date":"2023-04-28","close":4420.0},{"date":"2023-05-02","close":4520.0},{"date":"2023-05-03","close":4455.0},{"date":"2023-05-04","close":4520.0},{"date":"2023-05-08","close":4520.0},{"date":"2023-05-09","close":4470.0},{"date":"2023-05-10","close":4460.0},{"date":"2023-05-11","close":4495.0},{"date":"2023-05-12","close":4430.0},{"date":"2023-05-15","close":4275.0},{"date":"2023-05-16","close":4175.0},{"date":"2023-05-17","close":4215.0},{"date":"2023-05-18","close":4300.0},{"date":"2023-05-19","close":4375.0},{"date":"2023-05-22","close":4325.0},{"date":"2023-05-23","close":4340.0},{"date":"2023-05-24","close":4315.0},{"date":"2023-05-25","close":4270.0},{"date":"2023-05-26","close":4250.0},{"date":"2023-05-30","close":4325.0},{"date":"2023-05-31","close":5620.0},{"date":"2023-06-01","close":5050.0},{"date":"2023-06-02","close":5020.0},{"date":"2023-06-05","close":4825.0},{"date":"2023-06-07","close":4895.0},{"date":"2023-06-08","close":4725.0},{"date":"2023-06-09","close":4865.0},{"date":"2023-06-12","close":4735.0},{"date":"2023-06-13","close":4775.0},{"date":"2023-06-14","close":4705.0},{"date":"2023-06-15","close":4665.0},{"date":"2023-06-16","close":4710.0},{"date":"2023-06-19","close":4630.0},{"date":"2023-06-20","close":4600.0},{"date":"2023-06-21","close":4680.0},{"date":"2023-06-22","close":4550.0},{"date":"2023-06-23","close":4485.0},{"date":"2023-06-26","close":4645.0},{"date":"2023-06-27","close":4575.0},{"date":"2023-06-28","close":4470.0},{"date":"2023-06-29","close":4475.0},{"date":"2023-06-30","close":4510.0},{"date":"2023-07-03","close":4540.0},{"date":"2023-07-04","close":4465.0},{"date":"2023-07-05","close":4400.0},{"date":"2023-07-06","close":4235.0},{"date":"2023-07-07","close":4230.0},{"date":"2023-07-10","close":4145.0},{"date":"2023-07-11","close":4210.0},{"date":"2023-07-12","close":4225.0},{"date":"2023-07-13","close":4235.0},{"date":"2023-07-14","close":4155.0},{"date":"2023-07-17","close":4085.0},{"date":"2023-07-18","close":3980.0},{"date":"2023-07-19","close":3965.0},{"date":"2023-07-20","close":4000.0},{"date":"2023-07-21","close":3990.0},{"date":"2023-07-24","close":3880.0},{"date":"2023-07-25","close":3720.0},{"date":"2023-07-26","close":3540.0},{"date":"2023-07-27","close":3670.0},{"date":"2023-07-28","close":3790.0},{"date":"2023-07-31","close":3900.0},{"date":"2023-08-01","close":3945.0},{"date":"2023-08-02","close":3865.0},{"date":"2023-08-03","close":3990.0},{"date":"2023-08-04","close":3915.0},{"date":"2023-08-07","close":3965.0},{"date":"2023-08-08","close":3820.0},{"date":"2023-08-09","close":3900.0},{"date":"2023-08-10","close":3960.0},{"date":"2023-08-11","close":3965.0},{"date":"2023-08-14","close":3970.0},{"date":"2023-08-16","close":3780.0},{"date":"2023-08-17","close":3665.0},{"date":"2023-08-18","close":3630.0},{"date":"2023-08-21","close":3640.0},{"date":"2023-08-22","close":3540.0},{"date":"2023-08-23","close":3455.0},{"date":"2023-08-24","close":3430.0},{"date":"2023-08-25","close":3520.0},{"date":"2023-08-28","close":3570.0},{"date":"2023-08-29","close":3555.0},{"date":"2023-08-30","close":3565.0},{"date":"2023-08-31","close":3530.0},{"date":"2023-09-01","close":3400.0},{"date":"2023-09-04","close":3415.0},{"date":"2023-09-05","close":3425.0},{"date":"2023-09-06","close":3370.0},{"date":"2023-09-07","close":3360.0},{"date":"2023-09-08","close":3420.0},{"date":"2023-09-11","close":3545.0},{"date":"2023-09-12","close":3595.0},{"date":"2023-09-13","close":3610.0},{"date":"2023-09-14","close":3905.0},{"date":"2023-09-15","close":3940.0},{"date":"2023-09-18","close":3840.0},{"date":"2023-09-19","close":3730.0},{"date":"2023-09-20","close":3675.0},{"date":"2023-09-21","close":3590.0},{"date":"2023-09-22","close":3535.0},{"date":"2023-09-25","close":3520.0},{"date":"2023-09-26","close":3610.0},{"date":"2023-09-27","close":3890.0},{"date":"2023-10-04","close":3900.0},{"date":"2023-10-05","close":3605.0},{"date":"2023-10-06","close":3570.0},{"date":"2023-10-10","close":3480.0},{"date":"2023-10-11","close":3485.0},{"date":"2023-10-12","close":3480.0},{"date":"2023-10-13","close":3365.0},{"date":"2023-10-16","close":3350.0},{"date":"2023-10-17","close":3360.0},{"date":"2023-10-18","close":3300.0},{"date":"2023-10-19","close":3160.0},{"date":"2023-10-20","close":3030.0},{"date":"2023-10-23","close":3050.0},{"date":"2023-10-24","close":3110.0},{"date":"2023-10-25","close":3035.0},{"date":"2023-10-26","close":2960.0},{"date":"2023-10-27","close":3005.0},{"date":"2023-10-30","close":2965.0},{"date":"2023-10-31","close":2860.0},{"date":"2023-11-01","close":2840.0},{"date":"2023-11-02","close":2890.0},{"date":"2023-11-03","close":2885.0},{"date":"2023-11-06","close":3050.0},{"date":"2023-11-07","close":3050.0},{"date":"2023-11-08","close":3075.0},{"date":"2023-11-09","close":3075.0},{"date":"2023-11-10","close":3060.0},{"date":"2023-11-13","close":3030.0},{"date":"2023-11-14","close":3435.0},{"date":"2023-11-15","close":3310.0},{"date":"2023-11-16","close":3320.0},{"date":"2023-11-17","close":3160.0},{"date":"2023-11-20","close":3235.0},{"date":"2023-11-21","close":3325.0},{"date":"2023-11-22","close":3250.0},{"date":"2023-11-23","close":3295.0},{"date":"2023-11-24","close":3205.0},{"date":"2023-11-27","close":3150.0},{"date":"2023-11-28","close":3150.0},{"date":"2023-11-29","close":3120.0},{"date":"2023-11-30","close":3130.0},{"date":"2023-12-01","close":3095.0},{"date":"2023-12-04","close":3090.0},{"date":"2023-12-05","close":3110.0},{"date":"2023-12-06","close":3330.0},{"date":"2023-12-07","close":3335.0},{"date":"2023-12-08","close":3300.0},{"date":"2023-12-11","close":3220.0},{"date":"2023-12-12","close":3180.0},{"date":"2023-12-13","close":3195.0},{"date":"2023-12-14","close":3170.0},{"date":"2023-12-15","close":3165.0},{"date":"2023-12-18","close":3265.0},{"date":"2023-12-19","close":3595.0},{"date":"2023-12-20","close":3830.0},{"date":"2023-12-21","close":3820.0},{"date":"2023-12-22","close":3710.0},{"date":"2023-12-26","close":3900.0},{"date":"2023-12-27","close":3865.0},{"date":"2023-12-28","close":3905.0},{"date":"2024-01-02","close":4085.0},{"date":"2024-01-03","close":4125.0},{"date":"2024-01-04","close":4115.0},{"date":"2024-01-05","close":4180.0},{"date":"2024-01-08","close":4235.0},{"date":"2024-01-09","close":4055.0},{"date":"2024-01-10","close":4050.0},{"date":"2024-01-11","close":4060.0},{"date":"2024-01-12","close":3975.0},{"date":"2024-01-15","close":4020.0},{"date":"2024-01-16","close":3900.0},{"date":"2024-01-17","close":3690.0},{"date":"2024-01-18","close":3730.0},{"date":"2024-01-19","close":3830.0},{"date":"2024-01-22","close":3740.0},{"date":"2024-01-23","close":3820.0},{"date":"2024-01-24","close":3790.0},{"date":"2024-01-25","close":4015.0},{"date":"2024-01-26","close":3880.0},{"date":"2024-01-29","close":3950.0},{"date":"2024-01-30","close":3915.0},{"date":"2024-01-31","close":3810.0},{"date":"2024-02-01","close":3800.0},{"date":"2024-02-02","close":3890.0},{"date":"2024-02-05","close":3960.0},{"date":"2024-02-06","close":3910.0},{"date":"2024-02-07","close":3815.0},{"date":"2024-02-08","close":3800.0},{"date":"2024-02-13","close":3970.0},{"date":"2024-02-14","close":3930.0},{"date":"2024-02-15","close":4150.0},{"date":"2024-02-16","close":4025.0},{"date":"2024-02-19","close":3960.0},{"date":"2024-02-20","close":3965.0},{"date":"2024-02-21","close":3850.0},{"date":"2024-02-22","close":3740.0},{"date":"2024-02-23","close":3850.0},{"date":"2024-02-26","close":3780.0},{"date":"2024-02-27","close":3810.0},{"date":"2024-02-28","close":3810.0},{"date":"2024-02-29","close":3825.0},{"date":"2024-03-04","close":3940.0},{"date":"2024-03-05","close":3950.0},{"date":"2024-03-06","close":3950.0},{"date":"2024-03-07","close":3995.0},{"date":"2024-03-08","close":4030.0},{"date":"2024-03-11","close":4050.0},{"date":"2024-03-12","close":4085.0},{"date":"2024-03-13","close":4090.0},{"date":"2024-03-14","close":4085.0},{"date":"2024-03-15","close":4165.0},{"date":"2024-03-18","close":4250.0},{"date":"2024-03-19","close":4230.0},{"date":"2024-03-20","close":4290.0},{"date":"2024-03-21","close":4200.0},{"date":"2024-03-22","close":4280.0},{"date":"2024-03-25","close":4400.0},{"date":"2024-03-26","close":4300.0},{"date":"2024-03-27","close":4205.0},{"date":"2024-03-28","close":3945.0},{"date":"2024-03-29","close":4040.0},{"date":"2024-04-01","close":4015.0},{"date":"2024-04-02","close":3890.0},{"date":"2024-04-03","close":3910.0},{"date":"2024-04-04","close":3985.0},{"date":"2024-04-05","close":3890.0},{"date":"2024-04-08","close":3975.0},{"date":"2024-04-09","close":3900.0},{"date":"2024-04-11","close":3900.0},{"date":"2024-04-12","close":3900.0},{"date":"2024-04-15","close":3860.0},{"date":"2024-04-16","close":3650.0},{"date":"2024-04-17","close":3800.0},{"date":"2024-04-18","close":3835.0},{"date":"2024-04-19","close":4140.0},{"date":"2024-04-22","close":4140.0},{"date":"2024-04-23","close":3995.0},{"date":"2024-04-24","close":4215.0},{"date":"2024-04-25","close":4025.0},{"date":"2024-04-26","close":4065.0},{"date":"2024-04-29","close":4195.0},{"date":"2024-04-30","close":4220.0},{"date":"2024-05-02","close":4165.0},{"date":"2024-05-03","close":4205.0},{"date":"2024-05-07","close":4220.0},{"date":"2024-05-08","close":4260.0},{"date":"2024-05-09","close":4225.0},{"date":"2024-05-10","close":4130.0},{"date":"2024-05-13","close":4075.0},{"date":"2024-05-14","close":4155.0},{"date":"2024-05-16","close":4070.0},{"date":"2024-05-17","close":4025.0},{"date":"2024-05-20","close":3970.0},{"date":"2024-05-21","close":3905.0},{"date":"2024-05-22","close":3910.0},{"date":"2024-05-23","close":3940.0},{"date":"2024-05-24","close":3870.0},{"date":"2024-05-27","close":3885.0},{"date":"2024-05-28","close":3830.0},{"date":"2024-05-29","close":3720.0},{"date":"2024-05-30","close":3790.0},{"date":"2024-05-31","close":3960.0},{"date":"2024-06-03","close":4085.0},{"date":"2024-06-04","close":4020.0},{"date":"2024-06-05","close":4005.0},{"date":"2024-06-07","close":4005.0},{"date":"2024-06-10","close":3990.0},{"date":"2024-06-11","close":3890.0},{"date":"2024-06-12","close":3920.0},{"date":"2024-06-13","close":3930.0},{"date":"2024-06-14","close":3910.0},{"date":"2024-06-17","close":3895.0},{"date":"2024-06-18","close":3770.0},{"date":"2024-06-19","close":3650.0},{"date":"2024-06-20","close":3665.0},{"date":"2024-06-21","close":3630.0},{"date":"2024-06-24","close":3665.0},{"date":"2024-06-25","close":3625.0},{"date":"2024-06-26","close":3550.0},{"date":"2024-06-27","close":3480.0},{"date":"2024-06-28","close":3625.0},{"date":"2024-07-01","close":3760.0},{"date":"2024-07-02","close":3645.0},{"date":"2024-07-03","close":3565.0},{"date":"2024-07-04","close":3560.0},{"date":"2024-07-05","close":3565.0},{"date":"2024-07-08","close":3585.0},{"date":"2024-07-09","close":3610.0},{"date":"2024-07-10","close":3620.0},{"date":"2024-07-11","close":3630.0},{"date":"2024-07-12","close":3640.0},{"date":"2024-07-15","close":3690.0},{"date":"2024-07-16","close":3605.0},{"date":"2024-07-17","close":3635.0},{"date":"2024-07-18","close":3580.0},{"date":"2024-07-19","close":3630.0},{"date":"2024-07-22","close":3640.0},{"date":"2024-07-23","close":3580.0},{"date":"2024-07-24","close":3530.0},{"date":"2024-07-25","close":3550.0},{"date":"2024-07-26","close":3560.0},{"date":"2024-07-29","close":3560.0},{"date":"2024-07-30","close":3580.0},{"date":"2024-07-31","close":3475.0},{"date":"2024-08-01","close":3495.0},{"date":"2024-08-02","close":3455.0},{"date":"2024-08-05","close":2880.0},{"date":"2024-08-06","close":3015.0},{"date":"2024-08-07","close":3210.0},{"date":"2024-08-08","close":3175.0},{"date":"2024-08-09","close":3295.0},{"date":"2024-08-12","close":3410.0},{"date":"2024-08-13","close":3080.0},{"date":"2024-08-14","close":3065.0},{"date":"2024-08-16","close":3135.0},{"date":"2024-08-19","close":3390.0},{"date":"2024-08-20","close":3265.0},{"date":"2024-08-21","close":3305.0},{"date":"2024-08-22","close":3210.0},{"date":"2024-08-23","close":3215.0},{"date":"2024-08-26","close":3225.0},{"date":"2024-08-27","close":3175.0},{"date":"2024-08-28","close":3200.0},{"date":"2024-08-29","close":3270.0},{"date":"2024-08-30","close":3465.0},{"date":"2024-09-02","close":3450.0},{"date":"2024-09-03","close":3395.0},{"date":"2024-09-04","close":3255.0},{"date":"2024-09-05","close":3255.0},{"date":"2024-09-06","close":3245.0},{"date":"2024-09-09","close":3305.0},{"date":"2024-09-10","close":3315.0},{"date":"2024-09-11","close":3390.0},{"date":"2024-09-12","close":3650.0},{"date":"2024-09-13","close":3775.0},{"date":"2024-09-19","close":3465.0},{"date":"2024-09-20","close":3465.0},{"date":"2024-09-23","close":3450.0},{"date":"2024-09-24","close":3180.0},{"date":"2024-09-25","close":3175.0},{"date":"2024-09-26","close":3195.0},{"date":"2024-09-27","close":3110.0},{"date":"2024-09-30","close":3050.0},{"date":"2024-10-02","close":3025.0},{"date":"2024-10-04","close":2985.0},{"date":"2024-10-07","close":3015.0},{"date":"2024-10-08","close":3030.0},{"date":"2024-10-10","close":3030.0},{"date":"2024-10-11","close":3055.0},{"date":"2024-10-14","close":3175.0},{"date":"2024-10-15","close":3150.0},{"date":"2024-10-16","close":3150.0},{"date":"2024-10-17","close":3185.0},{"date":"2024-10-18","close":3145.0},{"date":"2024-10-21","close":3115.0},{"date":"2024-10-22","close":3065.0},{"date":"2024-10-23","close":3120.0},{"date":"2024-10-24","close":3110.0},{"date":"2024-10-25","close":3105.0},{"date":"2024-10-28","close":4035.0},{"date":"2024-10-29","close":5240.0},{"date":"2024-10-30","close":4525.0},{"date":"2024-10-31","close":4655.0},{"date":"2024-11-01","close":4290.0},{"date":"2024-11-04","close":4325.0},{"date":"2024-11-05","close":4105.0},{"date":"2024-11-06","close":3920.0},{"date":"2024-11-07","close":3920.0},{"date":"2024-11-08","close":4170.0},{"date":"2024-11-11","close":4055.0},{"date":"2024-11-12","close":4110.0},{"date":"2024-11-13","close":4120.0},{"date":"2024-11-14","close":4055.0},{"date":"2024-11-15","close":4055.0},{"date":"2024-11-18","close":4470.0},{"date":"2024-11-19","close":4060.0},{"date":"2024-11-20","close":3960.0},{"date":"2024-11-21","close":3970.0},{"date":"2024-11-22","close":3950.0},{"date":"2024-11-25","close":3950.0},{"date":"2024-11-26","close":3890.0},{"date":"2024-11-27","close":3860.0},{"date":"2024-11-28","close":4215.0},{"date":"2024-11-29","close":4050.0},{"date":"2024-12-02","close":4035.0},{"date":"2024-12-03","close":4070.0},{"date":"2024-12-04","close":3965.0},{"date":"2024-12-05","close":4195.0},{"date":"2024-12-06","close":3985.0},{"date":"2024-12-09","close":3780.0},{"date":"2024-12-10","close":4065.0},{"date":"2024-12-11","close":4130.0},{"date":"2024-12-12","close":4195.0},{"date":"2024-12-13","close":4175.0},{"date":"2024-12-16","close":4260.0},{"date":"2024-12-17","close":4280.0},{"date":"2024-12-18","close":4300.0},{"date":"2024-12-19","close":4205.0},{"date":"2024-12-20","close":4245.0},{"date":"2024-12-23","close":4215.0},{"date":"2024-12-24","close":4310.0},{"date":"2024-12-26","close":4300.0},{"date":"2024-12-27","close":4295.0},{"date":"2024-12-30","close":4460.0},{"date":"2025-01-02","close":4365.0},{"date":"2025-01-03","close":5050.0},{"date":"2025-01-06","close":5400.0},{"date":"2025-01-07","close":5470.0},{"date":"2025-01-08","close":5290.0},{"date":"2025-01-09","close":5140.0},{"date":"2025-01-10","close":5050.0},{"date":"2025-01-13","close":4995.0},{"date":"2025-01-14","close":4910.0},{"date":"2025-01-15","close":4625.0},{"date":"2025-01-16","close":4870.0},{"date":"2025-01-17","close":5060.0},{"date":"2025-01-20","close":4980.0},{"date":"2025-01-21","close":5000.0},{"date":"2025-01-22","close":4915.0},{"date":"2025-01-23","close":4885.0},{"date":"2025-01-24","close":4600.0},{"date":"2025-01-31","close":4565.0},{"date":"2025-02-03","close":4560.0},{"date":"2025-02-04","close":4560.0},{"date":"2025-02-05","close":4560.0},{"date":"2025-02-06","close":4520.0},{"date":"2025-02-07","close":4485.0},{"date":"2025-02-10","close":4390.0},{"date":"2025-02-11","close":4400.0},{"date":"2025-02-12","close":4395.0},{"date":"2025-02-13","close":4345.0},{"date":"2025-02-14","close":4420.0},{"date":"2025-02-17","close":4500.0},{"date":"2025-02-18","close":4540.0},{"date":"2025-02-19","close":4440.0},{"date":"2025-02-20","close":4310.0},{"date":"2025-02-21","close":4280.0},{"date":"2025-02-24","close":4340.0},{"date":"2025-02-25","close":4300.0},{"date":"2025-02-26","close":4260.0},{"date":"2025-02-27","close":4375.0},{"date":"2025-02-28","close":4230.0},{"date":"2025-03-04","close":4125.0},{"date":"2025-03-05","close":4185.0},{"date":"2025-03-06","close":4090.0},{"date":"2025-03-07","close":4100.0},{"date":"2025-03-10","close":4010.0},{"date":"2025-03-11","close":4000.0},{"date":"2025-03-12","close":4125.0},{"date":"2025-03-13","close":3980.0},{"date":"2025-03-14","close":4070.0},{"date":"2025-03-17","close":4140.0},{"date":"2025-03-18","close":4105.0},{"date":"2025-03-19","close":4060.0},{"date":"2025-03-20","close":3990.0},{"date":"2025-03-21","close":3370.0},{"date":"2025-03-24","close":3755.0},{"date":"2025-03-25","close":3670.0},{"date":"2025-03-26","close":3610.0},{"date":"2025-03-27","close":3705.0},{"date":"2025-03-28","close":3550.0},{"date":"2025-03-31","close":3425.0},{"date":"2025-04-01","close":3500.0},{"date":"2025-04-02","close":3430.0},{"date":"2025-04-03","close":3405.0},{"date":"2025-04-04","close":3425.0},{"date":"2025-04-07","close":3240.0},{"date":"2025-04-08","close":3250.0},{"date":"2025-04-09","close":3070.0},{"date":"2025-04-10","close":3140.0},{"date":"2025-04-11","close":3295.0},{"date":"2025-04-14","close":3335.0},{"date":"2025-04-15","close":3450.0},{"date":"2025-04-16","close":3430.0},{"date":"2025-04-17","close":3630.0},{"date":"2025-04-18","close":3590.0},{"date":"2025-04-21","close":3485.0},{"date":"2025-04-22","close":3475.0},{"date":"2025-04-23","close":3535.0},{"date":"2025-04-24","close":3585.0},{"date":"2025-04-25","close":3590.0},{"date":"2025-04-28","close":3535.0},{"date":"2025-04-29","close":3560.0},{"date":"2025-04-30","close":3500.0},{"date":"2025-05-02","close":3550.0},{"date":"2025-05-07","close":3530.0},{"date":"2025-05-08","close":3430.0},{"date":"2025-05-09","close":3500.0},{"date":"2025-05-12","close":3415.0},{"date":"2025-05-13","close":3520.0},{"date":"2025-05-14","close":3565.0},{"date":"2025-05-15","close":3575.0},{"date":"2025-05-16","close":3545.0},{"date":"2025-05-19","close":3440.0},{"date":"2025-05-20","close":3430.0},{"date":"2025-05-21","close":3470.0},{"date":"2025-05-22","close":3595.0},{"date":"2025-05-23","close":3535.0},{"date":"2025-05-26","close":3570.0},{"date":"2025-05-27","close":3620.0},{"date":"2025-05-28","close":3615.0},{"date":"2025-05-29","close":3545.0},{"date":"2025-05-30","close":3560.0},{"date":"2025-06-02","close":3570.0},{"date":"2025-06-04","close":3590.0},{"date":"2025-06-05","close":3595.0},{"date":"2025-06-09","close":3450.0},{"date":"2025-06-10","close":3460.0},{"date":"2025-06-11","close":3475.0},{"date":"2025-06-12","close":3535.0},{"date":"2025-06-13","close":3480.0},{"date":"2025-06-16","close":3325.0},{"date":"2025-06-17","close":3275.0},{"date":"2025-06-18","close":3270.0},{"date":"2025-06-19","close":3300.0},{"date":"2025-06-20","close":3340.0},{"date":"2025-06-23","close":3260.0},{"date":"2025-06-24","close":3185.0},{"date":"2025-06-25","close":3200.0},{"date":"2025-06-26","close":3145.0},{"date":"2025-06-27","close":3135.0},{"date":"2025-06-30","close":3130.0},{"date":"2025-07-01","close":3145.0},{"date":"2025-07-02","close":3175.0},{"date":"2025-07-03","close":3230.0},{"date":"2025-07-04","close":3150.0},{"date":"2025-07-07","close":3150.0},{"date":"2025-07-08","close":3160.0},{"date":"2025-07-09","close":3175.0},{"date":"2025-07-10","close":3175.0},{"date":"2025-07-11","close":3225.0},{"date":"2025-07-14","close":3225.0},{"date":"2025-07-15","close":3200.0},{"date":"2025-07-16","close":3200.0},{"date":"2025-07-17","close":3280.0},{"date":"2025-07-18","close":3320.0},{"date":"2025-07-21","close":3160.0},{"date":"2025-07-22","close":3160.0},{"date":"2025-07-23","close":3210.0},{"date":"2025-07-24","close":3135.0},{"date":"2025-07-25","close":3140.0},{"date":"2025-07-28","close":3215.0},{"date":"2025-07-29","close":3160.0},{"date":"2025-07-30","close":3130.0},{"date":"2025-07-31","close":3065.0},{"date":"2025-08-01","close":2965.0},{"date":"2025-08-04","close":3095.0},{"date":"2025-08-05","close":3145.0},{"date":"2025-08-06","close":3130.0},{"date":"2025-08-07","close":3130.0},{"date":"2025-08-08","close":3040.0},{"date":"2025-08-11","close":3010.0},{"date":"2025-08-12","close":3000.0},{"date":"2025-08-13","close":3060.0},{"date":"2025-08-14","close":3165.0},{"date":"2025-08-18","close":3165.0},{"date":"2025-08-19","close":3365.0},{"date":"2025-08-20","close":3205.0},{"date":"2025-08-21","close":3180.0},{"date":"2025-08-22","close":3080.0},{"date":"2025-08-25","close":3130.0},{"date":"2025-08-26","close":3180.0},{"date":"2025-08-27","close":3105.0},{"date":"2025-08-28","close":3155.0},{"date":"2025-08-29","close":3105.0},{"date":"2025-09-01","close":3085.0},{"date":"2025-09-02","close":3200.0},{"date":"2025-09-03","close":3160.0},{"date":"2025-09-04","close":3150.0},{"date":"2025-09-05","close":3300.0},{"date":"2025-09-08","close":3215.0},{"date":"2025-09-09","close":3230.0},{"date":"2025-09-10","close":3200.0},{"date":"2025-09-11","close":3200.0},{"date":"2025-09-12","close":3330.0},{"date":"2025-09-15","close":3290.0},{"date":"2025-09-16","close":3200.0},{"date":"2025-09-17","close":3345.0},{"date":"2025-09-18","close":3305.0},{"date":"2025-09-19","close":3330.0},{"date":"2025-09-22","close":3190.0},{"date":"2025-09-23","close":3205.0},{"date":"2025-09-24","close":3170.0},{"date":"2025-09-25","close":3210.0},{"date":"2025-09-26","close":3155.0},{"date":"2025-09-29","close":3160.0},{"date":"2025-09-30","close":3160.0},{"date":"2025-10-01","close":3070.0},{"date":"2025-10-02","close":3085.0},{"date":"2025-10-10","close":3005.0},{"date":"2025-10-13","close":3020.0},{"date":"2025-10-14","close":3040.0},{"date":"2025-10-15","close":3040.0},{"date":"2025-10-16","close":3040.0},{"date":"2025-10-17","close":3045.0},{"date":"2025-10-20","close":3000.0},{"date":"2025-10-21","close":3060.0},{"date":"2025-10-22","close":3065.0},{"date":"2025-10-23","close":3135.0},{"date":"2025-10-24","close":3170.0},{"date":"2025-10-27","close":3120.0},{"date":"2025-10-28","close":3120.0},{"date":"2025-10-29","close":3095.0},{"date":"2025-10-30","close":3085.0},{"date":"2025-10-31","close":3070.0},{"date":"2025-11-03","close":2995.0},{"date":"2025-11-04","close":3155.0},{"date":"2025-11-05","close":3140.0},{"date":"2025-11-06","close":3050.0},{"date":"2025-11-07","close":2960.0},{"date":"2025-11-10","close":2960.0},{"date":"2025-11-11","close":2915.0},{"date":"2025-11-12","close":3005.0},{"date":"2025-11-13","close":3040.0},{"date":"2025-11-14","close":3030.0},{"date":"2025-11-17","close":2990.0},{"date":"2025-11-18","close":2930.0},{"date":"2025-11-19","close":2880.0},{"date":"2025-11-20","close":2885.0},{"date":"2025-11-21","close":2780.0},{"date":"2025-11-24","close":2760.0},{"date":"2025-11-25","close":2760.0},{"date":"2025-11-26","close":2770.0},{"date":"2025-11-27","close":2780.0},{"date":"2025-11-28","close":2855.0},{"date":"2025-12-01","close":2885.0},{"date":"2025-12-02","close":2925.0},{"date":"2025-12-03","close":2880.0},{"date":"2025-12-04","close":2790.0},{"date":"2025-12-05","close":2810.0},{"date":"2025-12-08","close":2805.0},{"date":"2025-12-09","close":2815.0},{"date":"2025-12-10","close":2815.0},{"date":"2025-12-11","close":2870.0},{"date":"2025-12-12","close":2820.0},{"date":"2025-12-15","close":2805.0},{"date":"2025-12-16","close":2675.0},{"date":"2025-12-17","close":2670.0},{"date":"2025-12-18","close":2640.0},{"date":"2025-12-19","close":2635.0},{"date":"2025-12-22","close":2715.0},{"date":"2025-12-23","close":2710.0},{"date":"2025-12-24","close":2710.0},{"date":"2025-12-26","close":2605.0},{"date":"2025-12-29","close":2660.0},{"date":"2025-12-30","close":2650.0},{"date":"2026-01-02","close":2790.0},{"date":"2026-01-05","close":2845.0},{"date":"2026-01-06","close":2880.0},{"date":"2026-01-07","close":2850.0},{"date":"2026-01-08","close":2770.0},{"date":"2026-01-09","close":2765.0},{"date":"2026-01-12","close":2810.0},{"date":"2026-01-13","close":2735.0},{"date":"2026-01-14","close":2660.0},{"date":"2026-01-15","close":2700.0},{"date":"2026-01-16","close":2725.0},{"date":"2026-01-19","close":2705.0},{"date":"2026-01-20","close":2780.0},{"date":"2026-01-21","close":2710.0},{"date":"2026-01-22","close":2760.0},{"date":"2026-01-23","close":2845.0},{"date":"2026-01-26","close":2900.0},{"date":"2026-01-27","close":2895.0},{"date":"2026-01-28","close":2850.0},{"date":"2026-01-29","close":2745.0},{"date":"2026-01-30","close":2790.0},{"date":"2026-02-02","close":2610.0},{"date":"2026-02-03","close":2650.0},{"date":"2026-02-04","close":2630.0},{"date":"2026-02-05","close":2670.0},{"date":"2026-02-06","close":2620.0},{"date":"2026-02-09","close":2705.0},{"date":"2026-02-10","close":2760.0},{"date":"2026-02-11","close":2780.0},{"date":"2026-02-12","close":2935.0},{"date":"2026-02-13","close":2965.0},{"date":"2026-02-19","close":2950.0},{"date":"2026-02-20","close":2900.0},{"date":"2026-02-23","close":2815.0},{"date":"2026-02-24","close":2805.0},{"date":"2026-02-25","close":2800.0},{"date":"2026-02-26","close":2685.0},{"date":"2026-02-27","close":2650.0},{"date":"2026-03-03","close":2570.0},{"date":"2026-03-04","close":2350.0},{"date":"2026-03-05","close":2535.0},{"date":"2026-03-06","close":2555.0},{"date":"2026-03-09","close":2555.0},{"date":"2026-03-10","close":2560.0},{"date":"2026-03-11","close":2480.0},{"date":"2026-03-12","close":2525.0},{"date":"2026-03-13","close":2600.0},{"date":"2026-03-16","close":2610.0},{"date":"2026-03-17","close":2720.0},{"date":"2026-03-18","close":2745.0},{"date":"2026-03-19","close":2745.0},{"date":"2026-03-20","close":2690.0},{"date":"2026-03-23","close":2525.0},{"date":"2026-03-24","close":2585.0},{"date":"2026-03-25","close":2685.0},{"date":"2026-03-26","close":2625.0},{"date":"2026-03-27","close":2680.0},{"date":"2026-03-30","close":2640.0},{"date":"2026-03-31","close":2535.0},{"date":"2026-04-01","close":2645.0},{"date":"2026-04-02","close":2590.0},{"date":"2026-04-03","close":2550.0},{"date":"2026-04-06","close":2550.0},{"date":"2026-04-07","close":2565.0},{"date":"2026-04-08","close":2610.0},{"date":"2026-04-09","close":2685.0},{"date":"2026-04-10","close":2715.0},{"date":"2026-04-13","close":2830.0},{"date":"2026-04-14","close":2880.0},{"date":"2026-04-15","close":2985.0},{"date":"2026-04-16","close":3175.0},{"date":"2026-04-17","close":3300.0},{"date":"2026-04-20","close":3310.0},{"date":"2026-04-21","close":3300.0},{"date":"2026-04-22","close":3200.0},{"date":"2026-04-23","close":3095.0},{"date":"2026-04-24","close":3000.0},{"date":"2026-04-27","close":2955.0},{"date":"2026-04-28","close":2935.0},{"date":"2026-04-29","close":2935.0},{"date":"2026-04-30","close":2940.0},{"date":"2026-05-04","close":2820.0},{"date":"2026-05-06","close":2710.0},{"date":"2026-05-07","close":2735.0},{"date":"2026-05-08","close":2660.0},{"date":"2026-05-11","close":2560.0},{"date":"2026-05-12","close":2565.0},{"date":"2026-05-13","close":2460.0},{"date":"2026-05-14","close":2420.0},{"date":"2026-05-15","close":2395.0},{"date":"2026-05-18","close":2325.0},{"date":"2026-05-19","close":2270.0},{"date":"2026-05-20","close":2325.0},{"date":"2026-05-21","close":2330.0},{"date":"2026-05-22","close":2375.0},{"date":"2026-05-26","close":2370.0},{"date":"2026-05-27","close":2275.0},{"date":"2026-05-28","close":2200.0},{"date":"2026-05-29","close":2135.0},{"date":"2026-06-01","close":2150.0},{"date":"2026-06-02","close":2120.0},{"date":"2026-06-04","close":2215.0},{"date":"2026-06-05","close":2160.0},{"date":"2026-06-08","close":2110.0},{"date":"2026-06-09","close":2200.0},{"date":"2026-06-10","close":2225.0},{"date":"2026-06-11","close":2255.0},{"date":"2026-06-12","close":2240.0},{"date":"2026-06-15","close":2220.0},{"date":"2026-06-16","close":2230.0},{"date":"2026-06-17","close":2375.0},{"date":"2026-06-18","close":2330.0},{"date":"2026-06-19","close":2165.0},{"date":"2026-06-22","close":2185.0},{"date":"2026-06-23","close":2070.0},{"date":"2026-06-24","close":2080.0},{"date":"2026-06-25","close":1985.0},{"date":"2026-06-26","close":1953.0},{"date":"2026-06-29","close":2015.0},{"date":"2026-06-30","close":2030.0},{"date":"2026-07-01","close":2025.0},{"date":"2026-07-02","close":1941.0},{"date":"2026-07-03","close":1972.0},{"date":"2026-07-06","close":1950.0},{"date":"2026-07-07","close":1980.0},{"date":"2026-07-08","close":1910.0},{"date":"2026-07-09","close":1908.0},{"date":"2026-07-10","close":1466.0},{"date":"2026-07-13","close":1469.0},{"date":"2026-07-14","close":1462.0},{"date":"2026-07-15","close":1900.0},{"date":"2026-07-16","close":1682.0},{"date":"2026-07-20","close":1642.0},{"date":"2026-07-21","close":1570.0},{"date":"2026-07-22","close":1550.0},{"date":"2026-07-23","close":1657.0},{"date":"2026-07-24","close":1685.0},{"date":"2026-07-27","close":1612.0},{"date":"2026-07-28","close":1520.0},{"date":"2026-07-29","close":1423.0},{"date":"2026-07-30","close":1373.0},{"date":"2026-07-31","close":1439.0},{"date":"2026-08-03","close":1470.0},{"date":"2026-08-04","close":1600.0},{"date":"2026-08-05","close":1607.0},{"date":"2026-08-06","close":1650.0},{"date":"2026-08-07","close":1667.0},{"date":"2026-08-10","close":1770.0},{"date":"2026-08-11","close":1988.0},{"date":"2026-08-12","close":2005.0},{"date":"2026-08-13","close":1960.0},{"date":"2026-08-14","close":2000.0},{"date":"2026-08-18","close":1950.0},{"date":"2026-08-19","close":1900.0},{"date":"2026-08-20","close":1920.0},{"date":"2026-08-21","close":1876.0},{"date":"2026-08-24","close":1886.0},{"date":"2026-08-25","close":1911.0},{"date":"2026-08-26","close":1861.0},{"date":"2026-08-27","close":1850.0},{"date":"2026-08-28","close":1917.0},{"date":"2026-08-31","close":1922.0},{"date":"2026-09-01","close":1915.0},{"date":"2026-09-02","close":1921.0},{"date":"2026-09-03","close":1934.0},{"date":"2026-09-04","close":1969.0},{"date":"2026-09-07","close":1959.0},{"date":"2026-09-08","close":1834.0},{"date":"2026-09-09","close":1823.0},{"date":"2026-09-10","close":1834.0},{"date":"2026-09-11","close":1807.0},{"date":"2026-09-14","close":1783.0},{"date":"2026-09-15","close":1811.0},{"date":"2026-09-16","close":1819.0},{"date":"2026-09-17","close":1800.0},{"date":"2026-09-18","close":1786.0},{"date":"2026-09-21","close":1797.0},{"date":"2026-09-22","close":1783.0},{"date":"2026-09-23","close":1781.0},{"date":"2026-09-28","close":2320.0},{"date":"2026-09-29","close":2025.0},{"date":"2026-09-30","close":2010.0},{"date":"2026-10-01","close":2005.0},{"date":"2026-10-02","close":1921.0},{"date":"2026-10-06","close":2155.0},{"date":"2026-10-07","close":2180.0},{"date":"2026-10-08","close":2450.0},{"date":"2026-10-12","close":2345.0},{"date":"2026-10-13","close":2245.0},{"date":"2026-10-14","close":2220.0},{"date":"2026-10-15","close":2190.0},{"date":"2026-10-16","close":2505.0},{"date":"2026-10-19","close":2535.0},{"date":"2026-10-20","close":2440.0},{"date":"2026-10-21","close":2390.0},{"date":"2026-10-22","close":2215.0},{"date":"2026-10-23","close":2190.0}],"chart_data":[{"date":"2024-10-23","open":3070,"high":3145,"low":3010,"close":3120,"volume":32472,"rsi_14":57.14,"sma_20":3120.25,"sma_60":3269.0,"sma_120":3562.0},{"date":"2024-10-24","open":3090,"high":3150,"low":3085,"close":3110,"volume":21341,"rsi_14":58.95,"sma_20":3103.25,"sma_60":3261.17,"sma_120":3552.79},{"date":"2024-10-25","open":3110,"high":3135,"low":3010,"close":3105,"volume":21157,"rsi_14":63.64,"sma_20":3099.5,"sma_60":3254.08,"sma_120":3545.12},{"date":"2024-10-28","open":4035,"high":4035,"low":3895,"close":4035,"volume":823364,"rsi_14":88.06,"sma_20":3142.5,"sma_60":3262.17,"sma_120":3544.88},{"date":"2024-10-29","open":5240,"high":5240,"low":5240,"close":5240,"volume":479411,"rsi_14":93.68,"sma_20":3244.75,"sma_60":3290.17,"sma_120":3553.58},{"date":"2024-10-30","open":5600,"high":5930,"low":4505,"close":4525,"volume":13885470,"rsi_14":73.04,"sma_20":3315.5,"sma_60":3306.25,"sma_120":3556.12},{"date":"2024-10-31","open":4530,"high":5170,"low":4325,"close":4655,"volume":3762630,"rsi_14":73.88,"sma_20":3395.75,"sma_60":3324.17,"sma_120":3560.21},{"date":"2024-11-01","open":4545,"high":4615,"low":4290,"close":4290,"volume":669183,"rsi_14":65.51,"sma_20":3459.0,"sma_60":3337.75,"sma_120":3560.92},{"date":"2024-11-04","open":4205,"high":4335,"low":4100,"close":4325,"volume":436510,"rsi_14":66.3,"sma_20":3526.0,"sma_60":3351.58,"sma_120":3561.79},{"date":"2024-11-05","open":4255,"high":4265,"low":4065,"close":4105,"volume":446425,"rsi_14":62.48,"sma_20":3580.5,"sma_60":3362.42,"sma_120":3560.5},{"date":"2024-11-06","open":4030,"high":4130,"low":3865,"close":3920,"volume":551052,"rsi_14":59.25,"sma_20":3625.0,"sma_60":3379.75,"sma_120":3557.96},{"date":"2024-11-07","open":3832,"high":3920,"low":3627,"close":3920,"volume":471296,"rsi_14":60.75,"sma_20":3674.0,"sma_60":3396.33,"sma_120":3556.96},{"date":"2024-11-08","open":3980,"high":4220,"low":3900,"close":4170,"volume":337171,"rsi_14":62.7,"sma_20":3729.75,"sma_60":3412.33,"sma_120":3557.75},{"date":"2024-11-11","open":4220,"high":4275,"low":3995,"close":4055,"volume":411017,"rsi_14":61.73,"sma_20":3773.75,"sma_60":3427.0,"sma_120":3556.92},{"date":"2024-11-12","open":3955,"high":4585,"low":3795,"close":4110,"volume":2547317,"rsi_14":61.73,"sma_20":3821.75,"sma_60":3440.58,"sma_120":3557.25},{"date":"2024-11-13","open":4115,"high":4450,"low":3980,"close":4120,"volume":778161,"rsi_14":61.97,"sma_20":3870.25,"sma_60":3452.42,"sma_120":3558.04},{"date":"2024-11-14","open":4250,"high":4390,"low":3985,"close":4055,"volume":471060,"rsi_14":61.1,"sma_20":3913.75,"sma_60":3468.67,"sma_120":3558.75},{"date":"2024-11-15","open":4080,"high":4165,"low":3970,"close":4055,"volume":225179,"rsi_14":50.3,"sma_20":3959.25,"sma_60":3485.17,"sma_120":3560.0},{"date":"2024-11-18","open":4005,"high":4865,"low":3920,"close":4470,"volume":2963269,"rsi_14":34.96,"sma_20":4027.0,"sma_60":3507.42,"sma_120":3564.67},{"date":"2024-11-19","open":4405,"high":4425,"low":4030,"close":4060,"volume":773294,"rsi_14":39.69,"sma_20":4076.75,"sma_60":3518.58,"sma_120":3565.67},{"date":"2024-11-20","open":4065,"high":4140,"low":3900,"close":3960,"volume":316099,"rsi_14":34.38,"sma_20":4118.75,"sma_60":3530.17,"sma_120":3566.42},{"date":"2024-11-21","open":3915,"high":4020,"low":3910,"close":3970,"volume":140548,"rsi_14":41.44,"sma_20":4161.75,"sma_60":3541.25,"sma_120":3567.12},{"date":"2024-11-22","open":3940,"high":4030,"low":3920,"close":3950,"volume":297919,"rsi_14":39.89,"sma_20":4204.0,"sma_60":3553.58,"sma_120":3568.12},{"date":"2024-11-25","open":3955,"high":4075,"low":3915,"close":3950,"volume":204413,"rsi_14":45.26,"sma_20":4199.75,"sma_60":3565.83,"sma_120":3570.04},{"date":"2024-11-26","open":3925,"high":3935,"low":3795,"close":3890,"volume":158976,"rsi_14":49.01,"sma_20":4132.25,"sma_60":3576.92,"sma_120":3570.88},{"date":"2024-11-27","open":3890,"high":3950,"low":3840,"close":3860,"volume":102709,"rsi_14":44.83,"sma_20":4099.0,"sma_60":3588.33,"sma_120":3570.04},{"date":"2024-11-28","open":3910,"high":4290,"low":3805,"close":4215,"volume":515989,"rsi_14":51.37,"sma_20":4077.0,"sma_60":3605.25,"sma_120":3571.12},{"date":"2024-11-29","open":4195,"high":4205,"low":4020,"close":4050,"volume":156397,"rsi_14":49.85,"sma_20":4065.0,"sma_60":3618.25,"sma_120":3571.38},{"date":"2024-12-02","open":4050,"high":4135,"low":3955,"close":4035,"volume":104411,"rsi_14":47.73,"sma_20":4050.5,"sma_60":3627.75,"sma_120":3571.62},{"date":"2024-12-03","open":4000,"high":4120,"low":3980,"close":4070,"volume":79037,"rsi_14":48.51,"sma_20":4048.75,"sma_60":3638.08,"sma_120":3572.17},{"date":"2024-12-04","open":4000,"high":4055,"low":3860,"close":3965,"volume":139027,"rsi_14":47.38,"sma_20":4051.0,"sma_60":3647.58,"sma_120":3571.96},{"date":"2024-12-05","open":4005,"high":4300,"low":3995,"close":4195,"volume":332661,"rsi_14":53.59,"sma_20":4060.25,"sma_60":3663.25,"sma_120":3574.5},{"date":"2024-12-06","open":4145,"high":4180,"low":3855,"close":3985,"volume":207723,"rsi_14":36.1,"sma_20":4051.0,"sma_60":3675.42,"sma_120":3575.04},{"date":"2024-12-09","open":3800,"high":4015,"low":3775,"close":3780,"volume":153294,"rsi_14":40.91,"sma_20":4037.25,"sma_60":3684.33,"sma_120":3573.79},{"date":"2024-12-10","open":3800,"high":4065,"low":3800,"close":4065,"volume":114529,"rsi_14":53.04,"sma_20":4035.0,"sma_60":3697.0,"sma_120":3575.08},{"date":"2024-12-11","open":4045,"high":4240,"low":4005,"close":4130,"volume":113123,"rsi_14":54.49,"sma_20":4035.5,"sma_60":3710.58,"sma_120":3577.04},{"date":"2024-12-12","open":4090,"high":4235,"low":4090,"close":4195,"volume":166621,"rsi_14":56.71,"sma_20":4042.5,"sma_60":3724.0,"sma_120":3580.58},{"date":"2024-12-13","open":4310,"high":4370,"low":4075,"close":4175,"volume":316630,"rsi_14":56.1,"sma_20":4048.5,"sma_60":3732.75,"sma_120":3584.96},{"date":"2024-12-16","open":4135,"high":4355,"low":4100,"close":4260,"volume":219710,"rsi_14":59.89,"sma_20":4038.0,"sma_60":3740.83,"sma_120":3589.92},{"date":"2024-12-17","open":4380,"high":4380,"low":4185,"close":4280,"volume":118202,"rsi_14":61.29,"sma_20":4049.0,"sma_60":3754.42,"sma_120":3595.33},{"date":"2024-12-18","open":4215,"high":4380,"low":4215,"close":4300,"volume":109398,"rsi_14":52.79,"sma_20":4066.0,"sma_60":3768.33,"sma_120":3600.62},{"date":"2024-12-19","open":4185,"high":4290,"low":4130,"close":4205,"volume":142334,"rsi_14":55.33,"sma_20":4077.75,"sma_60":3780.92,"sma_120":3605.46},{"date":"2024-12-20","open":4170,"high":4450,"low":4170,"close":4245,"volume":304166,"rsi_14":57.09,"sma_20":4092.5,"sma_60":3798.67,"sma_120":3611.25},{"date":"2024-12-23","open":4220,"high":4380,"low":4160,"close":4215,"volume":152519,"rsi_14":54.92,"sma_20":4105.75,"sma_60":3816.0,"sma_120":3617.38},{"date":"2024-12-24","open":4160,"high":4370,"low":4155,"close":4310,"volume":136110,"rsi_14":61.77,"sma_20":4126.75,"sma_60":3834.58,"sma_120":3623.08},{"date":"2024-12-26","open":4270,"high":4430,"low":4105,"close":4300,"volume":230092,"rsi_14":54.22,"sma_20":4148.75,"sma_60":3854.42,"sma_120":3627.58},{"date":"2024-12-27","open":4350,"high":4450,"low":4260,"close":4295,"volume":244588,"rsi_14":64.9,"sma_20":4152.75,"sma_60":3875.17,"sma_120":3633.0},{"date":"2024-12-30","open":4300,"high":4485,"low":4200,"close":4460,"volume":241914,"rsi_14":84.0,"sma_20":4173.25,"sma_60":3899.08,"sma_120":3640.46},{"date":"2025-01-02","open":4525,"high":4530,"low":4335,"close":4365,"volume":269340,"rsi_14":68.52,"sma_20":4189.75,"sma_60":3922.08,"sma_120":3647.17},{"date":"2025-01-03","open":4365,"high":5170,"low":4300,"close":5050,"volume":1681826,"rsi_14":82.17,"sma_20":4238.75,"sma_60":3956.0,"sma_120":3659.54},{"date":"2025-01-06","open":5140,"high":5830,"low":5050,"close":5400,"volume":1713140,"rsi_14":85.13,"sma_20":4310.5,"sma_60":3995.5,"sma_120":3674.67},{"date":"2025-01-07","open":5360,"high":5610,"low":5310,"close":5470,"volume":511944,"rsi_14":86.69,"sma_20":4374.25,"sma_60":4036.17,"sma_120":3690.17},{"date":"2025-01-08","open":5450,"high":5450,"low":5200,"close":5290,"volume":350135,"rsi_14":77.69,"sma_20":4439.5,"sma_60":4073.42,"sma_120":3704.08},{"date":"2025-01-09","open":5250,"high":5360,"low":5080,"close":5140,"volume":381992,"rsi_14":71.61,"sma_20":4507.5,"sma_60":4106.17,"sma_120":3716.67},{"date":"2025-01-10","open":5140,"high":5180,"low":5010,"close":5050,"volume":265919,"rsi_14":68.2,"sma_20":4556.75,"sma_60":4137.83,"sma_120":3728.42},{"date":"2025-01-13","open":5060,"high":5210,"low":4930,"close":4995,"volume":225747,"rsi_14":69.55,"sma_20":4600.0,"sma_60":4168.58,"sma_120":3739.29},{"date":"2025-01-14","open":4950,"high":5030,"low":4875,"close":4910,"volume":244849,"rsi_14":66.1,"sma_20":4635.75,"sma_60":4197.33,"sma_120":3750.17},{"date":"2025-01-15","open":5160,"high":5350,"low":4560,"close":4625,"volume":809163,"rsi_14":58.84,"sma_20":4658.25,"sma_60":4222.0,"sma_120":3758.42},{"date":"2025-01-16","open":4705,"high":4965,"low":4610,"close":4870,"volume":351275,"rsi_14":61.34,"sma_20":4688.75,"sma_60":4251.25,"sma_120":3769.17},{"date":"2025-01-17","open":4900,"high":5060,"low":4855,"close":5060,"volume":288628,"rsi_14":64.34,"sma_20":4727.75,"sma_60":4284.5,"sma_120":3781.08},{"date":"2025-01-20","open":5060,"high":5060,"low":4910,"close":4980,"volume":126410,"rsi_14":62.57,"sma_20":4761.75,"sma_60":4315.5,"sma_120":3792.25},{"date":"2025-01-21","open":4970,"high":5050,"low":4830,"close":5000,"volume":218938,"rsi_14":60.47,"sma_20":4801.5,"sma_60":4347.0,"sma_120":3804.08},{"date":"2025-01-22","open":4960,"high":5050,"low":4885,"close":4915,"volume":153172,"rsi_14":60.7,"sma_20":4835.0,"sma_60":4377.17,"sma_120":3815.62},{"date":"2025-01-23","open":4940,"high":4995,"low":4855,"close":4885,"volume":132266,"rsi_14":45.69,"sma_20":4868.5,"sma_60":4391.33,"sma_120":3826.75},{"date":"2025-01-24","open":4850,"high":4885,"low":4590,"close":4600,"volume":383590,"rsi_14":28.38,"sma_20":4883.0,"sma_60":4380.67,"sma_120":3835.42},{"date":"2025-01-31","open":4650,"high":4720,"low":4420,"close":4565,"volume":202377,"rsi_14":25.07,"sma_20":4896.25,"sma_60":4381.33,"sma_120":3843.79},{"date":"2025-02-03","open":4600,"high":4660,"low":4455,"close":4560,"volume":214866,"rsi_14":27.74,"sma_20":4909.5,"sma_60":4379.75,"sma_120":3851.96},{"date":"2025-02-04","open":4530,"high":4630,"low":4530,"close":4560,"volume":102354,"rsi_14":30.54,"sma_20":4914.5,"sma_60":4384.25,"sma_120":3861.0},{"date":"2025-02-05","open":4540,"high":4600,"low":4465,"close":4560,"volume":99509,"rsi_14":32.5,"sma_20":4924.25,"sma_60":4388.17,"sma_120":3869.88},{"date":"2025-02-06","open":4560,"high":4650,"low":4475,"close":4520,"volume":197152,"rsi_14":32.85,"sma_20":4897.75,"sma_60":4395.08,"sma_120":3878.75},{"date":"2025-02-07","open":4545,"high":4580,"low":4250,"close":4485,"volume":119411,"rsi_14":34.08,"sma_20":4852.0,"sma_60":4404.5,"sma_120":3892.12},{"date":"2025-02-10","open":4450,"high":4475,"low":4330,"close":4390,"volume":170612,"rsi_14":39.74,"sma_20":4798.0,"sma_60":4410.83,"sma_120":3903.58},{"date":"2025-02-11","open":4355,"high":4445,"low":4310,"close":4400,"volume":82963,"rsi_14":24.18,"sma_20":4753.5,"sma_60":4414.67,"sma_120":3913.5},{"date":"2025-02-12","open":4365,"high":4430,"low":4310,"close":4395,"volume":57837,"rsi_14":4.14,"sma_20":4716.25,"sma_60":4420.33,"sma_120":3923.67},{"date":"2025-02-13","open":4450,"high":4450,"low":4310,"close":4345,"volume":92673,"rsi_14":4.32,"sma_20":4681.0,"sma_60":4424.25,"sma_120":3932.42},{"date":"2025-02-14","open":4325,"high":4560,"low":4320,"close":4420,"volume":296194,"rsi_14":11.33,"sma_20":4652.25,"sma_60":4429.25,"sma_120":3940.83},{"date":"2025-02-17","open":4385,"high":4555,"low":4380,"close":4500,"volume":217376,"rsi_14":22.15,"sma_20":4631.75,"sma_60":4436.67,"sma_120":3952.67},{"date":"2025-02-18","open":4500,"high":4585,"low":4460,"close":4540,"volume":122219,"rsi_14":27.15,"sma_20":4627.5,"sma_60":4444.75,"sma_120":3964.96},{"date":"2025-02-19","open":4540,"high":4595,"low":4415,"close":4440,"volume":111900,"rsi_14":35.96,"sma_20":4606.0,"sma_60":4444.25,"sma_120":3975.83},{"date":"2025-02-20","open":4440,"high":4490,"low":4280,"close":4310,"volume":164381,"rsi_14":30.83,"sma_20":4568.5,"sma_60":4448.42,"sma_120":3983.5},{"date":"2025-02-21","open":4310,"high":4360,"low":4210,"close":4280,"volume":68841,"rsi_14":29.71,"sma_20":4533.5,"sma_60":4453.75,"sma_120":3991.96},{"date":"2025-02-24","open":4270,"high":4370,"low":4205,"close":4340,"volume":96637,"rsi_14":35.33,"sma_20":4500.5,"sma_60":4459.92,"sma_120":4000.58},{"date":"2025-02-25","open":4310,"high":4335,"low":4255,"close":4300,"volume":64029,"rsi_14":33.54,"sma_20":4469.75,"sma_60":4465.75,"sma_120":4009.67},{"date":"2025-02-26","open":4235,"high":4330,"low":4235,"close":4260,"volume":58177,"rsi_14":33.54,"sma_20":4438.5,"sma_60":4470.92,"sma_120":4018.38},{"date":"2025-02-27","open":4300,"high":4645,"low":4280,"close":4375,"volume":235249,"rsi_14":43.68,"sma_20":4427.25,"sma_60":4479.0,"sma_120":4027.96},{"date":"2025-02-28","open":4380,"high":4380,"low":4215,"close":4230,"volume":122740,"rsi_14":41.3,"sma_20":4410.5,"sma_60":4485.17,"sma_120":4036.75},{"date":"2025-03-04","open":4225,"high":4275,"low":4015,"close":4125,"volume":69254,"rsi_14":36.45,"sma_20":4388.75,"sma_60":4483.67,"sma_120":4044.46},{"date":"2025-03-05","open":4085,"high":4245,"low":4085,"close":4185,"volume":44541,"rsi_14":40.19,"sma_20":4370.0,"sma_60":4485.92,"sma_120":4052.08},{"date":"2025-03-06","open":4235,"high":4235,"low":4085,"close":4090,"volume":81539,"rsi_14":38.57,"sma_20":4346.5,"sma_60":4486.83,"sma_120":4057.29},{"date":"2025-03-07","open":4090,"high":4175,"low":4045,"close":4100,"volume":56221,"rsi_14":34.76,"sma_20":4325.5,"sma_60":4487.33,"sma_120":4062.71},{"date":"2025-03-10","open":4050,"high":4090,"low":3825,"close":4010,"volume":192545,"rsi_14":26.89,"sma_20":4301.75,"sma_60":4488.08,"sma_120":4067.83},{"date":"2025-03-11","open":3975,"high":4085,"low":3880,"close":4000,"volume":110829,"rsi_14":23.79,"sma_20":4282.25,"sma_60":4484.83,"sma_120":4074.04},{"date":"2025-03-12","open":4100,"high":4150,"low":4050,"close":4125,"volume":56132,"rsi_14":35.07,"sma_20":4268.5,"sma_60":4487.17,"sma_120":4081.29},{"date":"2025-03-13","open":4155,"high":4160,"low":3980,"close":3980,"volume":89124,"rsi_14":34.58,"sma_20":4247.75,"sma_60":4490.5,"sma_120":4087.42},{"date":"2025-03-14","open":4095,"high":4120,"low":3950,"close":4070,"volume":126490,"rsi_14":40.71,"sma_20":4234.0,"sma_60":4490.58,"sma_120":4093.79},{"date":"2025-03-17","open":4080,"high":4240,"low":4080,"close":4140,"volume":69434,"rsi_14":41.23,"sma_20":4220.0,"sma_60":4490.75,"sma_120":4100.67},{"date":"2025-03-18","open":4110,"high":4155,"low":4060,"close":4105,"volume":40153,"rsi_14":41.41,"sma_20":4200.25,"sma_60":4489.25,"sma_120":4106.62},{"date":"2025-03-19","open":4175,"high":4175,"low":3950,"close":4060,"volume":121989,"rsi_14":41.23,"sma_20":4176.25,"sma_60":4487.33,"sma_120":4110.04},{"date":"2025-03-20","open":4060,"high":4145,"low":3950,"close":3990,"volume":112782,"rsi_14":32.42,"sma_20":4153.75,"sma_60":4482.83,"sma_120":4111.83},{"date":"2025-03-21","open":3150,"high":3440,"low":3025,"close":3370,"volume":648424,"rsi_14":22.61,"sma_20":4106.75,"sma_60":4467.67,"sma_120":4111.04},{"date":"2025-03-24","open":3445,"high":3800,"low":3400,"close":3755,"volume":283890,"rsi_14":40.0,"sma_20":4080.5,"sma_60":4458.58,"sma_120":4113.46},{"date":"2025-03-25","open":3780,"high":3875,"low":3650,"close":3670,"volume":158404,"rsi_14":36.27,"sma_20":4047.0,"sma_60":4449.67,"sma_120":4115.29},{"date":"2025-03-26","open":3695,"high":3695,"low":3470,"close":3610,"volume":44138,"rsi_14":36.96,"sma_20":4012.5,"sma_60":4439.08,"sma_120":4118.88},{"date":"2025-03-27","open":3615,"high":3735,"low":3575,"close":3705,"volume":50746,"rsi_14":39.74,"sma_20":3984.75,"sma_60":4430.58,"sma_120":4123.29},{"date":"2025-03-28","open":3705,"high":3705,"low":3540,"close":3550,"volume":51752,"rsi_14":38.44,"sma_20":3943.5,"sma_60":4417.92,"sma_120":4126.25},{"date":"2025-03-31","open":3550,"high":3550,"low":3405,"close":3425,"volume":39546,"rsi_14":36.34,"sma_20":3903.25,"sma_60":4403.33,"sma_120":4128.88},{"date":"2025-04-01","open":3445,"high":3580,"low":3355,"close":3500,"volume":31277,"rsi_14":34.79,"sma_20":3872.0,"sma_60":4390.08,"sma_120":4132.62},{"date":"2025-04-02","open":3535,"high":3535,"low":3410,"close":3430,"volume":30705,"rsi_14":36.11,"sma_20":3834.25,"sma_60":4372.92,"sma_120":4136.0},{"date":"2025-04-03","open":3370,"high":3445,"low":3340,"close":3405,"volume":24188,"rsi_14":32.64,"sma_20":3800.0,"sma_60":4356.92,"sma_120":4139.5},{"date":"2025-04-04","open":3265,"high":3485,"low":3265,"close":3425,"volume":36855,"rsi_14":30.83,"sma_20":3766.25,"sma_60":4329.83,"sma_120":4142.92},{"date":"2025-04-07","open":3425,"high":3425,"low":3185,"close":3240,"volume":65512,"rsi_14":28.54,"sma_20":3727.75,"sma_60":4293.83,"sma_120":4144.67},{"date":"2025-04-08","open":3290,"high":3370,"low":3230,"close":3250,"volume":39742,"rsi_14":29.55,"sma_20":3690.25,"sma_60":4256.83,"sma_120":4146.5},{"date":"2025-04-09","open":3020,"high":3245,"low":3005,"close":3070,"volume":75525,"rsi_14":27.99,"sma_20":3637.5,"sma_60":4219.83,"sma_120":4146.62},{"date":"2025-04-10","open":3115,"high":3200,"low":3070,"close":3140,"volume":66733,"rsi_14":42.53,"sma_20":3595.5,"sma_60":4186.5,"sma_120":4146.33},{"date":"2025-04-11","open":3140,"high":3300,"low":3100,"close":3295,"volume":58016,"rsi_14":32.44,"sma_20":3556.75,"sma_60":4157.25,"sma_120":4147.54},{"date":"2025-04-14","open":3290,"high":3370,"low":3250,"close":3335,"volume":88061,"rsi_14":36.76,"sma_20":3516.5,"sma_60":4129.58,"sma_120":4149.08},{"date":"2025-04-15","open":3350,"high":3505,"low":3270,"close":3450,"volume":83286,"rsi_14":43.94,"sma_20":3483.75,"sma_60":4105.25,"sma_120":4151.29},{"date":"2025-04-16","open":3475,"high":3495,"low":3400,"close":3430,"volume":66488,"rsi_14":38.96,"sma_20":3452.25,"sma_60":4085.33,"sma_120":4153.67},{"date":"2025-04-17","open":3445,"high":3670,"low":3445,"close":3630,"volume":101429,"rsi_14":53.1,"sma_20":3434.25,"sma_60":4064.67,"sma_120":4157.96},{"date":"2025-04-18","open":3630,"high":3695,"low":3510,"close":3590,"volume":53350,"rsi_14":56.85,"sma_20":3445.25,"sma_60":4040.17,"sma_120":4162.33},{"date":"2025-04-21","open":3590,"high":3625,"low":3480,"close":3485,"volume":41635,"rsi_14":49.39,"sma_20":3431.75,"sma_60":4015.25,"sma_120":4165.38},{"date":"2025-04-22","open":3530,"high":3540,"low":3475,"close":3475,"volume":12340,"rsi_14":51.91,"sma_20":3422.0,"sma_60":3989.83,"sma_120":4168.42},{"date":"2025-04-23","open":3500,"high":3545,"low":3350,"close":3535,"volume":12153,"rsi_14":55.37,"sma_20":3418.25,"sma_60":3966.83,"sma_120":4172.0},{"date":"2025-04-24","open":3535,"high":3585,"low":3520,"close":3585,"volume":24462,"rsi_14":56.45,"sma_20":3412.25,"sma_60":3945.17,"sma_120":4168.25},{"date":"2025-04-25","open":3590,"high":3595,"low":3515,"close":3590,"volume":29200,"rsi_14":66.51,"sma_20":3414.25,"sma_60":3928.33,"sma_120":4154.5},{"date":"2025-04-28","open":3715,"high":3715,"low":3370,"close":3535,"volume":31757,"rsi_14":62.9,"sma_20":3419.75,"sma_60":3911.17,"sma_120":4146.25},{"date":"2025-04-29","open":3535,"high":3600,"low":3500,"close":3560,"volume":49889,"rsi_14":75.79,"sma_20":3422.75,"sma_60":3894.5,"sma_120":4137.12},{"date":"2025-04-30","open":3580,"high":3585,"low":3450,"close":3500,"volume":43369,"rsi_14":69.15,"sma_20":3426.25,"sma_60":3876.83,"sma_120":4130.54},{"date":"2025-05-02","open":3500,"high":3580,"low":3470,"close":3550,"volume":27517,"rsi_14":65.27,"sma_20":3433.5,"sma_60":3860.0,"sma_120":4124.08},{"date":"2025-05-07","open":3555,"high":3555,"low":3480,"close":3530,"volume":32364,"rsi_14":61.96,"sma_20":3438.75,"sma_60":3843.5,"sma_120":4119.29},{"date":"2025-05-08","open":3540,"high":3560,"low":3415,"close":3430,"volume":30977,"rsi_14":48.75,"sma_20":3448.25,"sma_60":3825.92,"sma_120":4115.21},{"date":"2025-05-09","open":3445,"high":3530,"low":3405,"close":3500,"volume":59553,"rsi_14":54.12,"sma_20":3460.75,"sma_60":3811.08,"sma_120":4110.96},{"date":"2025-05-12","open":3500,"high":3515,"low":3410,"close":3415,"volume":32925,"rsi_14":35.37,"sma_20":3478.0,"sma_60":3794.67,"sma_120":4104.67},{"date":"2025-05-13","open":3460,"high":3540,"low":3432,"close":3520,"volume":49700,"rsi_14":45.62,"sma_20":3497.0,"sma_60":3780.08,"sma_120":4100.21},{"date":"2025-05-14","open":3520,"high":3720,"low":3440,"close":3565,"volume":96406,"rsi_14":55.41,"sma_20":3510.5,"sma_60":3767.08,"sma_120":4095.67},{"date":"2025-05-15","open":3630,"high":3650,"low":3540,"close":3575,"volume":36654,"rsi_14":56.76,"sma_20":3522.5,"sma_60":3753.0,"sma_120":4091.12},{"date":"2025-05-16","open":3575,"high":3630,"low":3525,"close":3545,"volume":44966,"rsi_14":50.7,"sma_20":3527.25,"sma_60":3737.08,"sma_120":4086.88},{"date":"2025-05-19","open":3570,"high":3570,"low":3400,"close":3440,"volume":60001,"rsi_14":40.52,"sma_20":3527.75,"sma_60":3718.75,"sma_120":4081.75},{"date":"2025-05-20","open":3440,"high":3490,"low":3425,"close":3430,"volume":23640,"rsi_14":39.61,"sma_20":3517.75,"sma_60":3701.92,"sma_120":4073.08},{"date":"2025-05-21","open":3445,"high":3600,"low":3445,"close":3470,"volume":25552,"rsi_14":45.7,"sma_20":3511.75,"sma_60":3687.92,"sma_120":4068.17},{"date":"2025-05-22","open":3495,"high":3650,"low":3450,"close":3595,"volume":85360,"rsi_14":52.05,"sma_20":3517.25,"sma_60":3676.5,"sma_120":4065.12},{"date":"2025-05-23","open":3600,"high":3630,"low":3530,"close":3535,"volume":43783,"rsi_14":52.05,"sma_20":3520.25,"sma_60":3663.08,"sma_120":4061.5},{"date":"2025-05-26","open":3545,"high":3665,"low":3545,"close":3570,"volume":50022,"rsi_14":51.19,"sma_20":3522.0,"sma_60":3650.92,"sma_120":4058.33},{"date":"2025-05-27","open":3595,"high":3630,"low":3525,"close":3620,"volume":50690,"rsi_14":55.17,"sma_20":3523.75,"sma_60":3640.25,"sma_120":4055.58},{"date":"2025-05-28","open":3785,"high":3785,"low":3605,"close":3615,"volume":77174,"rsi_14":61.94,"sma_20":3525.0,"sma_60":3627.58,"sma_120":4053.29},{"date":"2025-05-29","open":3640,"high":3695,"low":3540,"close":3545,"volume":72708,"rsi_14":52.9,"sma_20":3525.5,"sma_60":3616.17,"sma_120":4050.67},{"date":"2025-05-30","open":3545,"high":3730,"low":3500,"close":3560,"volume":50848,"rsi_14":60.28,"sma_20":3525.5,"sma_60":3606.75,"sma_120":4045.21},{"date":"2025-06-02","open":3535,"high":3620,"low":3340,"close":3570,"volume":43464,"rsi_14":54.1,"sma_20":3529.0,"sma_60":3596.5,"sma_120":4041.21},{"date":"2025-06-04","open":3630,"high":3630,"low":3515,"close":3590,"volume":33187,"rsi_14":52.14,"sma_20":3531.0,"sma_60":3588.17,"sma_120":4037.5},{"date":"2025-06-05","open":3600,"high":3635,"low":3560,"close":3595,"volume":36309,"rsi_14":51.72,"sma_20":3534.25,"sma_60":3579.75,"sma_120":4033.54},{"date":"2025-06-09","open":3650,"high":3650,"low":3410,"close":3450,"volume":88245,"rsi_14":43.17,"sma_20":3535.25,"sma_60":3570.42,"sma_120":4029.25},{"date":"2025-06-10","open":3495,"high":3505,"low":3430,"close":3460,"volume":27471,"rsi_14":51.67,"sma_20":3533.25,"sma_60":3561.42,"sma_120":4023.12},{"date":"2025-06-11","open":3465,"high":3490,"low":3445,"close":3475,"volume":31299,"rsi_14":53.72,"sma_20":3536.25,"sma_60":3550.58,"sma_120":4018.88},{"date":"2025-06-12","open":3500,"high":3540,"low":3435,"close":3535,"volume":33642,"rsi_14":55.2,"sma_20":3537.0,"sma_60":3543.17,"sma_120":4016.83},{"date":"2025-06-13","open":3505,"high":3510,"low":3400,"close":3480,"volume":71438,"rsi_14":39.64,"sma_20":3532.75,"sma_60":3533.33,"sma_120":4011.96},{"date":"2025-06-16","open":3480,"high":3490,"low":3325,"close":3325,"volume":48211,"rsi_14":33.85,"sma_20":3520.25,"sma_60":3519.75,"sma_120":4005.25},{"date":"2025-06-17","open":3325,"high":3360,"low":3200,"close":3275,"volume":101143,"rsi_14":27.82,"sma_20":3506.75,"sma_60":3505.92,"sma_120":3997.58},{"date":"2025-06-18","open":3250,"high":3340,"low":3230,"close":3270,"volume":24646,"rsi_14":21.77,"sma_20":3498.25,"sma_60":3492.75,"sma_120":3990.04},{"date":"2025-06-19","open":3270,"high":3440,"low":3180,"close":3300,"volume":64708,"rsi_14":25.58,"sma_20":3491.75,"sma_60":3481.25,"sma_120":3982.04},{"date":"2025-06-20","open":3300,"high":3390,"low":3255,"close":3340,"volume":43285,"rsi_14":33.33,"sma_20":3485.25,"sma_60":3480.75,"sma_120":3974.21},{"date":"2025-06-23","open":3340,"high":3340,"low":3190,"close":3260,"volume":35792,"rsi_14":27.94,"sma_20":3468.5,"sma_60":3472.5,"sma_120":3965.54},{"date":"2025-06-24","open":3260,"high":3280,"low":3050,"close":3185,"volume":83771,"rsi_14":24.16,"sma_20":3451.0,"sma_60":3464.42,"sma_120":3957.04},{"date":"2025-06-25","open":3185,"high":3350,"low":3140,"close":3200,"volume":46419,"rsi_14":23.65,"sma_20":3432.5,"sma_60":3457.58,"sma_120":3948.33},{"date":"2025-06-26","open":3185,"high":3245,"low":3095,"close":3145,"volume":35835,"rsi_14":21.52,"sma_20":3408.75,"sma_60":3448.25,"sma_120":3939.42},{"date":"2025-06-27","open":3145,"high":3170,"low":3020,"close":3135,"volume":35025,"rsi_14":25.95,"sma_20":3384.75,"sma_60":3441.33,"sma_120":3929.62},{"date":"2025-06-30","open":3100,"high":3220,"low":3090,"close":3130,"volume":39461,"rsi_14":24.62,"sma_20":3364.0,"sma_60":3436.42,"sma_120":3919.88},{"date":"2025-07-01","open":3130,"high":3180,"low":3000,"close":3145,"volume":41540,"rsi_14":24.62,"sma_20":3343.25,"sma_60":3430.5,"sma_120":3910.29},{"date":"2025-07-02","open":3145,"high":3180,"low":3105,"close":3175,"volume":39401,"rsi_14":20.97,"sma_20":3323.5,"sma_60":3426.25,"sma_120":3899.58},{"date":"2025-07-03","open":3180,"high":3285,"low":3155,"close":3230,"volume":25191,"rsi_14":29.84,"sma_20":3305.5,"sma_60":3423.33,"sma_120":3890.12},{"date":"2025-07-04","open":3230,"high":3230,"low":3120,"close":3150,"volume":29029,"rsi_14":33.94,"sma_20":3283.25,"sma_60":3418.75,"sma_120":3874.29},{"date":"2025-07-07","open":3150,"high":3230,"low":3140,"close":3150,"volume":20133,"rsi_14":37.37,"sma_20":3268.25,"sma_60":3417.25,"sma_120":3855.54},{"date":"2025-07-08","open":3175,"high":3200,"low":3130,"close":3160,"volume":18453,"rsi_14":39.0,"sma_20":3253.25,"sma_60":3415.75,"sma_120":3836.29},{"date":"2025-07-09","open":3130,"high":3200,"low":3130,"close":3175,"volume":37568,"rsi_14":37.11,"sma_20":3238.25,"sma_60":3417.5,"sma_120":3818.67},{"date":"2025-07-10","open":3180,"high":3230,"low":3145,"close":3175,"volume":46448,"rsi_14":31.46,"sma_20":3220.25,"sma_60":3418.08,"sma_120":3802.29},{"date":"2025-07-11","open":3170,"high":3270,"low":3170,"close":3225,"volume":37122,"rsi_14":45.78,"sma_20":3207.5,"sma_60":3416.92,"sma_120":3787.08},{"date":"2025-07-14","open":3240,"high":3250,"low":3185,"close":3225,"volume":35264,"rsi_14":55.88,"sma_20":3202.5,"sma_60":3415.08,"sma_120":3772.33},{"date":"2025-07-15","open":3225,"high":3235,"low":3195,"close":3200,"volume":27390,"rsi_14":50.0,"sma_20":3198.75,"sma_60":3410.92,"sma_120":3758.08},{"date":"2025-07-16","open":3200,"high":3210,"low":3115,"close":3200,"volume":28708,"rsi_14":59.32,"sma_20":3195.25,"sma_60":3407.08,"sma_120":3746.21},{"date":"2025-07-17","open":3175,"high":3375,"low":3150,"close":3280,"volume":86908,"rsi_14":69.86,"sma_20":3194.25,"sma_60":3401.25,"sma_120":3732.96},{"date":"2025-07-18","open":3275,"high":3320,"low":3220,"close":3320,"volume":39897,"rsi_14":73.75,"sma_20":3193.25,"sma_60":3396.75,"sma_120":3718.46},{"date":"2025-07-21","open":3290,"high":3320,"low":3160,"close":3160,"volume":48104,"rsi_14":51.38,"sma_20":3188.25,"sma_60":3391.33,"sma_120":3703.29},{"date":"2025-07-22","open":3130,"high":3395,"low":3130,"close":3160,"volume":77948,"rsi_14":48.54,"sma_20":3187.0,"sma_60":3386.08,"sma_120":3687.96},{"date":"2025-07-23","open":3185,"high":3300,"low":3155,"close":3210,"volume":42729,"rsi_14":48.04,"sma_20":3187.5,"sma_60":3380.67,"sma_120":3673.75},{"date":"2025-07-24","open":3210,"high":3310,"low":3090,"close":3135,"volume":131554,"rsi_14":48.51,"sma_20":3187.0,"sma_60":3373.17,"sma_120":3659.17},{"date":"2025-07-25","open":3140,"high":3175,"low":3120,"close":3140,"volume":22270,"rsi_14":49.02,"sma_20":3187.25,"sma_60":3365.67,"sma_120":3647.0},{"date":"2025-07-28","open":3145,"high":3320,"low":3075,"close":3215,"volume":121156,"rsi_14":54.78,"sma_20":3191.5,"sma_60":3360.33,"sma_120":3635.75},{"date":"2025-07-29","open":3200,"high":3215,"low":3110,"close":3160,"volume":21208,"rsi_14":48.78,"sma_20":3192.25,"sma_60":3353.67,"sma_120":3624.08},{"date":"2025-07-30","open":3115,"high":3215,"low":3075,"close":3130,"volume":45828,"rsi_14":46.51,"sma_20":3190.0,"sma_60":3347.5,"sma_120":3612.17},{"date":"2025-07-31","open":3075,"high":3170,"low":3050,"close":3065,"volume":43870,"rsi_14":37.88,"sma_20":3181.75,"sma_60":3339.42,"sma_120":3599.71},{"date":"2025-08-01","open":3030,"high":3035,"low":2930,"close":2965,"volume":98261,"rsi_14":32.89,"sma_20":3172.5,"sma_60":3330.0,"sma_120":3586.75},{"date":"2025-08-04","open":2970,"high":3130,"low":2965,"close":3095,"volume":50897,"rsi_14":43.93,"sma_20":3169.75,"sma_60":3324.42,"sma_120":3575.17},{"date":"2025-08-05","open":3155,"high":3300,"low":3105,"close":3145,"volume":113173,"rsi_14":46.99,"sma_20":3169.0,"sma_60":3318.5,"sma_120":3564.79},{"date":"2025-08-06","open":3145,"high":3150,"low":3095,"close":3130,"volume":11885,"rsi_14":41.18,"sma_20":3166.75,"sma_60":3313.75,"sma_120":3554.21},{"date":"2025-08-07","open":3140,"high":3140,"low":3050,"close":3130,"volume":36991,"rsi_14":38.27,"sma_20":3164.5,"sma_60":3307.25,"sma_120":3543.67},{"date":"2025-08-08","open":3100,"high":3145,"low":2970,"close":3040,"volume":80273,"rsi_14":41.89,"sma_20":3155.25,"sma_60":3298.5,"sma_120":3532.79},{"date":"2025-08-11","open":3010,"high":3100,"low":2980,"close":3010,"volume":55234,"rsi_14":40.26,"sma_20":3144.5,"sma_60":3289.08,"sma_120":3521.04},{"date":"2025-08-12","open":3015,"high":3050,"low":2990,"close":3000,"volume":30371,"rsi_14":35.62,"sma_20":3134.5,"sma_60":3280.0,"sma_120":3508.54},{"date":"2025-08-13","open":2980,"high":3115,"low":2980,"close":3060,"volume":41444,"rsi_14":44.76,"sma_20":3127.5,"sma_60":3273.67,"sma_120":3496.21},{"date":"2025-08-14","open":3125,"high":3245,"low":3000,"close":3165,"volume":131631,"rsi_14":51.53,"sma_20":3121.75,"sma_60":3269.25,"sma_120":3485.58},{"date":"2025-08-18","open":3165,"high":3195,"low":3070,"close":3165,"volume":45242,"rsi_14":46.62,"sma_20":3114.0,"sma_60":3264.17,"sma_120":3476.04},{"date":"2025-08-19","open":3165,"high":3475,"low":3100,"close":3365,"volume":176218,"rsi_14":61.58,"sma_20":3124.25,"sma_60":3260.33,"sma_120":3468.42},{"date":"2025-08-20","open":3365,"high":3365,"low":3180,"close":3205,"volume":76501,"rsi_14":53.69,"sma_20":3126.5,"sma_60":3254.83,"sma_120":3458.96},{"date":"2025-08-21","open":3235,"high":3275,"low":3140,"close":3180,"volume":67933,"rsi_14":55.9,"sma_20":3125.0,"sma_60":3248.33,"sma_120":3449.62},{"date":"2025-08-22","open":3205,"high":3205,"low":3000,"close":3080,"volume":70266,"rsi_14":55.9,"sma_20":3122.25,"sma_60":3239.33,"sma_120":3439.79},{"date":"2025-08-25","open":3080,"high":3160,"low":3080,"close":3130,"volume":21596,"rsi_14":51.96,"sma_20":3121.75,"sma_60":3231.25,"sma_120":3429.42},{"date":"2025-08-26","open":3130,"high":3195,"low":3120,"close":3180,"volume":27704,"rsi_14":51.96,"sma_20":3120.0,"sma_60":3225.17,"sma_120":3420.67},{"date":"2025-08-27","open":3240,"high":3240,"low":3040,"close":3105,"volume":60063,"rsi_14":48.69,"sma_20":3117.25,"sma_60":3217.58,"sma_120":3412.17},{"date":"2025-08-28","open":3170,"high":3190,"low":3100,"close":3155,"volume":18755,"rsi_14":51.24,"sma_20":3118.5,"sma_60":3210.67,"sma_120":3403.58},{"date":"2025-08-29","open":3180,"high":3230,"low":3105,"close":3105,"volume":37772,"rsi_14":53.37,"sma_20":3120.5,"sma_60":3202.58,"sma_120":3395.38},{"date":"2025-09-01","open":3130,"high":3200,"low":3075,"close":3085,"volume":43962,"rsi_14":53.93,"sma_20":3126.5,"sma_60":3194.08,"sma_120":3386.92},{"date":"2025-09-02","open":3110,"high":3200,"low":3070,"close":3200,"volume":16646,"rsi_14":59.43,"sma_20":3131.75,"sma_60":3189.92,"sma_120":3380.17},{"date":"2025-09-03","open":3200,"high":3210,"low":3130,"close":3160,"volume":16573,"rsi_14":54.81,"sma_20":3132.5,"sma_60":3184.92,"sma_120":3373.17},{"date":"2025-09-04","open":3170,"high":3210,"low":3125,"close":3150,"volume":21429,"rsi_14":49.21,"sma_20":3133.5,"sma_60":3179.5,"sma_120":3365.04},{"date":"2025-09-05","open":3180,"high":3360,"low":3145,"close":3300,"volume":109824,"rsi_14":56.16,"sma_20":3142.0,"sma_60":3175.58,"sma_120":3359.38},{"date":"2025-09-08","open":3255,"high":3320,"low":3205,"close":3215,"volume":37885,"rsi_14":42.35,"sma_20":3150.75,"sma_60":3171.17,"sma_120":3352.25},{"date":"2025-09-09","open":3230,"high":3250,"low":3150,"close":3230,"volume":35476,"rsi_14":51.5,"sma_20":3161.75,"sma_60":3169.58,"sma_120":3344.67},{"date":"2025-09-10","open":3210,"high":3275,"low":3180,"close":3200,"volume":29607,"rsi_14":51.19,"sma_20":3171.75,"sma_60":3168.33,"sma_120":3337.12},{"date":"2025-09-11","open":3200,"high":3245,"low":3160,"close":3200,"volume":19602,"rsi_14":58.11,"sma_20":3178.75,"sma_60":3167.17,"sma_120":3329.96},{"date":"2025-09-12","open":3200,"high":3330,"low":3195,"close":3330,"volume":17890,"rsi_14":62.2,"sma_20":3187.0,"sma_60":3167.67,"sma_120":3324.46},{"date":"2025-09-15","open":3330,"high":3330,"low":3215,"close":3290,"volume":38679,"rsi_14":56.79,"sma_20":3193.25,"sma_60":3166.83,"sma_120":3323.79},{"date":"2025-09-16","open":3280,"high":3300,"low":3200,"close":3200,"volume":62515,"rsi_14":55.76,"sma_20":3185.0,"sma_60":3165.83,"sma_120":3319.17},{"date":"2025-09-17","open":3200,"high":3360,"low":3180,"close":3345,"volume":88397,"rsi_14":60.33,"sma_20":3192.0,"sma_60":3168.5,"sma_120":3316.46},{"date":"2025-09-18","open":3315,"high":3364,"low":3256,"close":3305,"volume":32583,"rsi_14":63.43,"sma_20":3200.0,"sma_60":3170.83,"sma_120":3314.21},{"date":"2025-09-19","open":3345,"high":3370,"low":3265,"close":3330,"volume":21635,"rsi_14":64.16,"sma_20":3212.5,"sma_60":3173.92,"sma_120":3311.08},{"date":"2025-09-22","open":3330,"high":3330,"low":3140,"close":3190,"volume":122880,"rsi_14":49.44,"sma_20":3215.5,"sma_60":3174.83,"sma_120":3308.08},{"date":"2025-09-23","open":3190,"high":3210,"low":3140,"close":3205,"volume":27644,"rsi_14":52.6,"sma_20":3216.75,"sma_60":3176.08,"sma_120":3306.25},{"date":"2025-09-24","open":3205,"high":3240,"low":3125,"close":3170,"volume":32197,"rsi_14":51.12,"sma_20":3220.0,"sma_60":3176.5,"sma_120":3303.5},{"date":"2025-09-25","open":3170,"high":3270,"low":3115,"close":3210,"volume":43942,"rsi_14":44.23,"sma_20":3222.75,"sma_60":3177.08,"sma_120":3301.67},{"date":"2025-09-26","open":3210,"high":3210,"low":3100,"close":3155,"volume":37857,"rsi_14":46.0,"sma_20":3225.25,"sma_60":3175.83,"sma_120":3299.58},{"date":"2025-09-29","open":3155,"high":3180,"low":3100,"close":3160,"volume":16778,"rsi_14":45.27,"sma_20":3229.0,"sma_60":3176.0,"sma_120":3297.38},{"date":"2025-09-30","open":3160,"high":3195,"low":3145,"close":3160,"volume":16951,"rsi_14":47.18,"sma_20":3227.0,"sma_60":3176.17,"sma_120":3296.71},{"date":"2025-10-01","open":3150,"high":3180,"low":3060,"close":3070,"volume":40556,"rsi_14":41.87,"sma_20":3222.5,"sma_60":3174.67,"sma_120":3295.21},{"date":"2025-10-02","open":3055,"high":3150,"low":3055,"close":3085,"volume":30429,"rsi_14":31.62,"sma_20":3219.0,"sma_60":3173.08,"sma_120":3295.29},{"date":"2025-10-10","open":3095,"high":3185,"low":3000,"close":3005,"volume":96486,"rsi_14":30.07,"sma_20":3204.25,"sma_60":3170.25,"sma_120":3294.17},{"date":"2025-10-13","open":2990,"high":3060,"low":2905,"close":3020,"volume":38112,"rsi_14":35.94,"sma_20":3194.5,"sma_60":3166.83,"sma_120":3291.88},{"date":"2025-10-14","open":3050,"high":3100,"low":2990,"close":3040,"volume":43923,"rsi_14":20.39,"sma_20":3185.0,"sma_60":3163.75,"sma_120":3289.42},{"date":"2025-10-15","open":3040,"high":3070,"low":2950,"close":3040,"volume":29328,"rsi_14":20.59,"sma_20":3177.0,"sma_60":3161.08,"sma_120":3286.0},{"date":"2025-10-16","open":3000,"high":3055,"low":2990,"close":3040,"volume":42700,"rsi_14":21.0,"sma_20":3169.0,"sma_60":3158.42,"sma_120":3282.75},{"date":"2025-10-17","open":3040,"high":3090,"low":2965,"close":3045,"volume":37783,"rsi_14":30.14,"sma_20":3154.75,"sma_60":3154.5,"sma_120":3277.88},{"date":"2025-10-20","open":3050,"high":3100,"low":2995,"close":3000,"volume":51372,"rsi_14":24.05,"sma_20":3140.25,"sma_60":3149.17,"sma_120":3272.96},{"date":"2025-10-21","open":3000,"high":3160,"low":3000,"close":3060,"volume":68727,"rsi_14":36.9,"sma_20":3133.25,"sma_60":3147.5,"sma_120":3269.42},{"date":"2025-10-22","open":3070,"high":3080,"low":3000,"close":3065,"volume":38040,"rsi_14":31.17,"sma_20":3119.25,"sma_60":3145.92,"sma_120":3266.0},{"date":"2025-10-23","open":3080,"high":3135,"low":3035,"close":3135,"volume":25964,"rsi_14":47.5,"sma_20":3109.0,"sma_60":3144.67,"sma_120":3262.67},{"date":"2025-10-24","open":3150,"high":3200,"low":3095,"close":3170,"volume":55323,"rsi_14":51.16,"sma_20":3101.0,"sma_60":3145.25,"sma_120":3259.21},{"date":"2025-10-27","open":3200,"high":3200,"low":3070,"close":3120,"volume":28984,"rsi_14":45.83,"sma_20":3097.5,"sma_60":3144.92,"sma_120":3255.29},{"date":"2025-10-28","open":3120,"high":3130,"low":3080,"close":3120,"volume":24241,"rsi_14":56.41,"sma_20":3093.25,"sma_60":3143.33,"sma_120":3251.83},{"date":"2025-10-29","open":3120,"high":3185,"low":3085,"close":3095,"volume":52396,"rsi_14":51.85,"sma_20":3089.5,"sma_60":3142.25,"sma_120":3247.96},{"date":"2025-10-30","open":3095,"high":3150,"low":3075,"close":3085,"volume":71427,"rsi_14":61.76,"sma_20":3083.25,"sma_60":3141.5,"sma_120":3244.5},{"date":"2025-10-31","open":3085,"high":3100,"low":3045,"close":3070,"volume":26037,"rsi_14":57.35,"sma_20":3079.0,"sma_60":3141.58,"sma_120":3240.5},{"date":"2025-11-03","open":3070,"high":3105,"low":2970,"close":2995,"volume":100780,"rsi_14":44.3,"sma_20":3070.75,"sma_60":3142.08,"sma_120":3236.04},{"date":"2025-11-04","open":3305,"high":3680,"low":3125,"close":3155,"volume":1796973,"rsi_14":60.36,"sma_20":3070.5,"sma_60":3143.08,"sma_120":3233.75},{"date":"2025-11-05","open":3320,"high":3335,"low":3000,"close":3140,"volume":267246,"rsi_14":58.77,"sma_20":3074.0,"sma_60":3143.0,"sma_120":3230.75},{"date":"2025-11-06","open":3175,"high":3175,"low":3020,"close":3050,"volume":93727,"rsi_14":50.38,"sma_20":3072.5,"sma_60":3141.67,"sma_120":3227.71},{"date":"2025-11-07","open":2975,"high":3040,"low":2940,"close":2960,"volume":133484,"rsi_14":47.14,"sma_20":3070.25,"sma_60":3138.83,"sma_120":3223.04},{"date":"2025-11-10","open":3165,"high":3165,"low":2935,"close":2960,"volume":76486,"rsi_14":42.19,"sma_20":3067.25,"sma_60":3137.5,"sma_120":3218.0},{"date":"2025-11-11","open":2950,"high":3060,"low":2885,"close":2915,"volume":101333,"rsi_14":38.97,"sma_20":3061.0,"sma_60":3135.92,"sma_120":3212.5},{"date":"2025-11-12","open":2900,"high":3045,"low":2875,"close":3005,"volume":77459,"rsi_14":40.71,"sma_20":3059.25,"sma_60":3136.0,"sma_120":3208.0},{"date":"2025-11-13","open":3005,"high":3090,"low":2995,"close":3040,"volume":18338,"rsi_14":40.71,"sma_20":3059.25,"sma_60":3135.67,"sma_120":3204.67},{"date":"2025-11-14","open":3040,"high":3125,"low":2950,"close":3030,"volume":59605,"rsi_14":43.18,"sma_20":3058.5,"sma_60":3133.42,"sma_120":3201.33},{"date":"2025-11-17","open":3035,"high":3100,"low":2950,"close":2990,"volume":17047,"rsi_14":40.71,"sma_20":3058.0,"sma_60":3130.5,"sma_120":3197.33},{"date":"2025-11-18","open":2970,"high":2970,"low":2880,"close":2930,"volume":55111,"rsi_14":38.78,"sma_20":3051.5,"sma_60":3123.25,"sma_120":3191.79},{"date":"2025-11-19","open":2920,"high":2940,"low":2850,"close":2880,"volume":47009,"rsi_14":36.77,"sma_20":3042.25,"sma_60":3117.83,"sma_120":3186.33},{"date":"2025-11-20","open":3025,"high":3025,"low":2880,"close":2885,"volume":27938,"rsi_14":37.91,"sma_20":3029.75,"sma_60":3112.92,"sma_120":3180.62},{"date":"2025-11-21","open":2885,"high":2885,"low":2780,"close":2780,"volume":92399,"rsi_14":36.48,"sma_20":3010.25,"sma_60":3107.92,"sma_120":3173.62},{"date":"2025-11-24","open":2865,"high":2865,"low":2750,"close":2760,"volume":23277,"rsi_14":19.85,"sma_20":2992.25,"sma_60":3101.75,"sma_120":3166.5},{"date":"2025-11-25","open":2750,"high":2825,"low":2750,"close":2760,"volume":24916,"rsi_14":20.31,"sma_20":2974.25,"sma_60":3094.75,"sma_120":3159.96},{"date":"2025-11-26","open":2760,"high":2885,"low":2740,"close":2770,"volume":44401,"rsi_14":25.0,"sma_20":2958.0,"sma_60":3089.17,"sma_120":3153.38},{"date":"2025-11-27","open":2740,"high":2810,"low":2740,"close":2780,"volume":65506,"rsi_14":31.25,"sma_20":2942.75,"sma_60":3082.92,"sma_120":3146.79},{"date":"2025-11-28","open":2770,"high":2860,"low":2735,"close":2855,"volume":19853,"rsi_14":40.54,"sma_20":2932.0,"sma_60":3078.75,"sma_120":3140.67},{"date":"2025-12-01","open":2860,"high":2970,"low":2860,"close":2885,"volume":30327,"rsi_14":47.22,"sma_20":2926.5,"sma_60":3075.42,"sma_120":3134.75},{"date":"2025-12-02","open":2860,"high":2935,"low":2860,"close":2925,"volume":28915,"rsi_14":41.84,"sma_20":2915.0,"sma_60":3070.83,"sma_120":3130.38},{"date":"2025-12-03","open":2895,"high":2925,"low":2840,"close":2880,"volume":31489,"rsi_14":34.0,"sma_20":2902.0,"sma_60":3066.17,"sma_120":3125.54},{"date":"2025-12-04","open":2880,"high":2915,"low":2700,"close":2790,"volume":66292,"rsi_14":29.31,"sma_20":2889.0,"sma_60":3060.17,"sma_120":3119.83},{"date":"2025-12-05","open":2865,"high":2865,"low":2740,"close":2810,"volume":49775,"rsi_14":33.93,"sma_20":2881.5,"sma_60":3052.0,"sma_120":3113.79},{"date":"2025-12-08","open":2800,"high":2805,"low":2755,"close":2805,"volume":35580,"rsi_14":37.62,"sma_20":2873.75,"sma_60":3045.17,"sma_120":3108.17},{"date":"2025-12-09","open":2800,"high":2820,"low":2775,"close":2815,"volume":23482,"rsi_14":43.01,"sma_20":2868.75,"sma_60":3038.25,"sma_120":3103.92},{"date":"2025-12-10","open":2835,"high":2835,"low":2775,"close":2815,"volume":25170,"rsi_14":42.39,"sma_20":2859.25,"sma_60":3031.83,"sma_120":3100.08},{"date":"2025-12-11","open":2820,"high":2900,"low":2805,"close":2870,"volume":39235,"rsi_14":60.98,"sma_20":2850.75,"sma_60":3026.33,"sma_120":3096.75},{"date":"2025-12-12","open":2850,"high":2880,"low":2800,"close":2820,"volume":39210,"rsi_14":56.82,"sma_20":2840.25,"sma_60":3017.83,"sma_120":3092.75},{"date":"2025-12-15","open":2810,"high":2810,"low":2760,"close":2805,"volume":10729,"rsi_14":54.95,"sma_20":2831.0,"sma_60":3009.75,"sma_120":3088.29},{"date":"2025-12-16","open":2785,"high":2840,"low":2675,"close":2675,"volume":65856,"rsi_14":41.74,"sma_20":2818.25,"sma_60":3001.0,"sma_120":3083.42},{"date":"2025-12-17","open":2705,"high":2755,"low":2625,"close":2670,"volume":49909,"rsi_14":40.35,"sma_20":2807.75,"sma_60":2989.75,"sma_120":3079.12},{"date":"2025-12-18","open":2665,"high":2680,"low":2635,"close":2640,"volume":18774,"rsi_14":29.52,"sma_20":2795.5,"sma_60":2978.08,"sma_120":3074.46},{"date":"2025-12-19","open":2635,"high":2690,"low":2600,"close":2635,"volume":22298,"rsi_14":25.0,"sma_20":2788.25,"sma_60":2966.5,"sma_120":3070.21},{"date":"2025-12-22","open":2635,"high":2725,"low":2600,"close":2715,"volume":49139,"rsi_14":30.56,"sma_20":2786.0,"sma_60":2958.58,"sma_120":3066.71},{"date":"2025-12-23","open":2710,"high":2725,"low":2680,"close":2710,"volume":26363,"rsi_14":33.0,"sma_20":2783.5,"sma_60":2950.33,"sma_120":3063.21},{"date":"2025-12-24","open":2710,"high":2730,"low":2675,"close":2710,"volume":21862,"rsi_14":40.24,"sma_20":2780.5,"sma_60":2942.67,"sma_120":3059.58},{"date":"2025-12-26","open":2715,"high":2720,"low":2570,"close":2605,"volume":47284,"rsi_14":29.29,"sma_20":2771.75,"sma_60":2932.58,"sma_120":3054.83},{"date":"2025-12-29","open":2605,"high":2680,"low":2575,"close":2660,"volume":22765,"rsi_14":36.7,"sma_20":2762.0,"sma_60":2924.33,"sma_120":3050.08},{"date":"2025-12-30","open":2660,"high":2775,"low":2640,"close":2650,"volume":107551,"rsi_14":34.86,"sma_20":2750.25,"sma_60":2915.83,"sma_120":3045.92},{"date":"2026-01-02","open":2665,"high":2810,"low":2660,"close":2790,"volume":37712,"rsi_14":48.18,"sma_20":2743.5,"sma_60":2909.67,"sma_120":3042.92},{"date":"2026-01-05","open":2790,"high":2855,"low":2780,"close":2845,"volume":42780,"rsi_14":48.18,"sma_20":2741.75,"sma_60":2905.92,"sma_120":3040.29},{"date":"2026-01-06","open":2880,"high":2910,"low":2800,"close":2880,"volume":77235,"rsi_14":54.48,"sma_20":2746.25,"sma_60":2902.58,"sma_120":3037.83},{"date":"2026-01-07","open":2880,"high":2900,"low":2795,"close":2850,"volume":30073,"rsi_14":53.28,"sma_20":2748.25,"sma_60":2900.0,"sma_120":3035.12},{"date":"2026-01-08","open":2850,"high":2870,"low":2750,"close":2770,"volume":26170,"rsi_14":57.48,"sma_20":2746.5,"sma_60":2895.83,"sma_120":3031.33},{"date":"2026-01-09","open":2760,"high":2765,"low":2680,"close":2765,"volume":37209,"rsi_14":57.48,"sma_20":2744.0,"sma_60":2891.25,"sma_120":3027.5},{"date":"2026-01-12","open":2765,"high":2990,"low":2765,"close":2810,"volume":118835,"rsi_14":63.08,"sma_20":2743.75,"sma_60":2887.42,"sma_120":3024.25},{"date":"2026-01-13","open":2905,"high":2905,"low":2735,"close":2735,"volume":27367,"rsi_14":56.94,"sma_20":2737.0,"sma_60":2882.33,"sma_120":3020.38},{"date":"2026-01-14","open":2790,"high":2795,"low":2650,"close":2660,"volume":60762,"rsi_14":46.15,"sma_20":2729.0,"sma_60":2875.92,"sma_120":3015.21},{"date":"2026-01-15","open":2665,"high":2740,"low":2630,"close":2700,"volume":41793,"rsi_14":49.33,"sma_20":2723.75,"sma_60":2870.92,"sma_120":3010.04},{"date":"2026-01-16","open":2700,"high":2755,"low":2605,"close":2725,"volume":62888,"rsi_14":50.97,"sma_20":2726.25,"sma_60":2865.33,"sma_120":3006.42},{"date":"2026-01-19","open":2725,"high":2725,"low":2640,"close":2705,"volume":41027,"rsi_14":53.54,"sma_20":2732.25,"sma_60":2852.5,"sma_120":3002.62},{"date":"2026-01-20","open":2685,"high":2780,"low":2685,"close":2780,"volume":34708,"rsi_14":59.29,"sma_20":2739.5,"sma_60":2846.0,"sma_120":2999.04},{"date":"2026-01-21","open":2780,"high":2780,"low":2640,"close":2710,"volume":72135,"rsi_14":43.65,"sma_20":2739.25,"sma_60":2839.17,"sma_120":2995.5},{"date":"2026-01-22","open":2715,"high":2790,"low":2695,"close":2760,"volume":58724,"rsi_14":43.2,"sma_20":2741.75,"sma_60":2833.17,"sma_120":2992.33},{"date":"2026-01-23","open":2760,"high":2855,"low":2755,"close":2845,"volume":114474,"rsi_14":47.41,"sma_20":2748.5,"sma_60":2829.0,"sma_120":2989.25},{"date":"2026-01-26","open":3020,"high":3025,"low":2820,"close":2900,"volume":130143,"rsi_14":53.57,"sma_20":2763.25,"sma_60":2825.92,"sma_120":2987.08},{"date":"2026-01-27","open":2895,"high":2980,"low":2800,"close":2895,"volume":75078,"rsi_14":60.0,"sma_20":2775.0,"sma_60":2823.0,"sma_120":2985.12},{"date":"2026-01-28","open":2895,"high":2930,"low":2805,"close":2850,"volume":109853,"rsi_14":56.39,"sma_20":2785.0,"sma_60":2820.58,"sma_120":2983.33},{"date":"2026-01-29","open":2830,"high":2840,"low":2700,"close":2745,"volume":108430,"rsi_14":45.52,"sma_20":2782.75,"sma_60":2813.75,"sma_120":2981.5},{"date":"2026-01-30","open":2725,"high":2790,"low":2575,"close":2790,"volume":129321,"rsi_14":53.96,"sma_20":2780.0,"sma_60":2807.92,"sma_120":2978.96},{"date":"2026-02-02","open":2750,"high":2750,"low":2600,"close":2610,"volume":91765,"rsi_14":46.88,"sma_20":2766.5,"sma_60":2800.58,"sma_120":2974.5},{"date":"2026-02-03","open":2700,"high":2700,"low":2605,"close":2650,"volume":36669,"rsi_14":46.88,"sma_20":2756.5,"sma_60":2795.42,"sma_120":2970.5},{"date":"2026-02-04","open":2665,"high":2665,"low":2615,"close":2630,"volume":35959,"rsi_14":44.03,"sma_20":2749.5,"sma_60":2793.83,"sma_120":2966.33},{"date":"2026-02-05","open":2630,"high":2670,"low":2525,"close":2670,"volume":112604,"rsi_14":46.71,"sma_20":2744.75,"sma_60":2789.0,"sma_120":2963.25},{"date":"2026-02-06","open":2670,"high":2670,"low":2535,"close":2620,"volume":78937,"rsi_14":45.09,"sma_20":2735.25,"sma_60":2784.08,"sma_120":2960.0},{"date":"2026-02-09","open":2625,"high":2735,"low":2625,"close":2705,"volume":76570,"rsi_14":45.71,"sma_20":2733.75,"sma_60":2779.08,"sma_120":2957.54},{"date":"2026-02-10","open":2705,"high":2770,"low":2695,"close":2760,"volume":66334,"rsi_14":52.91,"sma_20":2738.75,"sma_60":2774.42,"sma_120":2955.04},{"date":"2026-02-11","open":2750,"high":2785,"low":2740,"close":2780,"volume":36376,"rsi_14":51.2,"sma_20":2742.75,"sma_60":2770.25,"sma_120":2951.83},{"date":"2026-02-12","open":2810,"high":3500,"low":2760,"close":2935,"volume":972992,"rsi_14":55.0,"sma_20":2753.25,"sma_60":2769.33,"sma_120":2949.92},{"date":"2026-02-13","open":2930,"high":2980,"low":2845,"close":2965,"volume":192863,"rsi_14":53.71,"sma_20":2765.25,"sma_60":2769.92,"sma_120":2946.58},{"date":"2026-02-19","open":2965,"high":3030,"low":2900,"close":2950,"volume":102907,"rsi_14":53.11,"sma_20":2777.5,"sma_60":2771.08,"sma_120":2944.46},{"date":"2026-02-20","open":2950,"high":2955,"low":2860,"close":2900,"volume":85787,"rsi_14":52.81,"sma_20":2783.5,"sma_60":2771.33,"sma_120":2942.12},{"date":"2026-02-23","open":2900,"high":2905,"low":2805,"close":2815,"volume":63694,"rsi_14":54.02,"sma_20":2788.75,"sma_60":2771.92,"sma_120":2939.92},{"date":"2026-02-24","open":2795,"high":2835,"low":2760,"close":2805,"volume":84874,"rsi_14":50.9,"sma_20":2791.0,"sma_60":2772.67,"sma_120":2937.21},{"date":"2026-02-25","open":2805,"high":2815,"low":2765,"close":2800,"volume":46903,"rsi_14":64.39,"sma_20":2788.75,"sma_60":2773.33,"sma_120":2934.04},{"date":"2026-02-26","open":2895,"high":2895,"low":2620,"close":2685,"volume":187697,"rsi_14":52.38,"sma_20":2775.75,"sma_60":2774.17,"sma_120":2784.0},{"date":"2026-02-27","open":2700,"high":2705,"low":2640,"close":2650,"volume":69092,"rsi_14":51.33,"sma_20":2765.75,"sma_60":2769.75,"sma_120":2926.33},{"date":"2026-03-03","open":2630,"high":2670,"low":2570,"close":2570,"volume":84938,"rsi_14":43.67,"sma_20":2751.75,"sma_60":2765.0,"sma_120":2921.88},{"date":"2026-03-04","open":2560,"high":2560,"low":2210,"close":2350,"volume":126227,"rsi_14":35.94,"sma_20":2732.0,"sma_60":2756.08,"sma_120":2915.75},{"date":"2026-03-05","open":2340,"high":2590,"low":2340,"close":2535,"volume":55059,"rsi_14":41.98,"sma_20":2719.25,"sma_60":2749.58,"sma_120":2910.21},{"date":"2026-03-06","open":2500,"high":2570,"low":2445,"close":2555,"volume":23764,"rsi_14":40.0,"sma_20":2716.5,"sma_60":2744.17,"sma_120":2905.17},{"date":"2026-03-09","open":2500,"high":2555,"low":2425,"close":2555,"volume":27051,"rsi_14":38.81,"sma_20":2711.75,"sma_60":2740.25,"sma_120":2900.21},{"date":"2026-03-10","open":2560,"high":2585,"low":2500,"close":2560,"volume":52966,"rsi_14":28.07,"sma_20":2708.25,"sma_60":2736.08,"sma_120":2894.04},{"date":"2026-03-11","open":2560,"high":2565,"low":2475,"close":2480,"volume":81033,"rsi_14":23.2,"sma_20":2698.75,"sma_60":2730.67,"sma_120":2887.92},{"date":"2026-03-12","open":2480,"high":2540,"low":2450,"close":2525,"volume":31081,"rsi_14":27.27,"sma_20":2694.0,"sma_60":2725.83,"sma_120":2882.04},{"date":"2026-03-13","open":2550,"high":2725,"low":2475,"close":2600,"volume":90489,"rsi_14":34.38,"sma_20":2688.75,"sma_60":2722.25,"sma_120":2877.04},{"date":"2026-03-16","open":2660,"high":2720,"low":2585,"close":2610,"volume":115312,"rsi_14":38.42,"sma_20":2681.25,"sma_60":2729.17,"sma_120":2750.92},{"date":"2026-03-17","open":2615,"high":2765,"low":2600,"close":2720,"volume":109388,"rsi_14":45.69,"sma_20":2678.25,"sma_60":2716.25,"sma_120":2867.04},{"date":"2026-03-18","open":2720,"high":2760,"low":2600,"close":2745,"volume":43222,"rsi_14":47.26,"sma_20":2668.75,"sma_60":2715.25,"sma_120":2862.5},{"date":"2026-03-19","open":2720,"high":2830,"low":2690,"close":2745,"volume":80785,"rsi_14":53.37,"sma_20":2657.75,"sma_60":2716.42,"sma_120":2858.71},{"date":"2026-03-20","open":2795,"high":2830,"low":2685,"close":2690,"volume":54171,"rsi_14":52.2,"sma_20":2644.75,"sma_60":2716.75,"sma_120":2853.25},{"date":"2026-03-23","open":2700,"high":2730,"low":2510,"close":2525,"volume":82646,"rsi_14":47.74,"sma_20":2626.0,"sma_60":2714.83,"sma_120":2846.46},{"date":"2026-03-24","open":2600,"high":2605,"low":2525,"close":2585,"volume":43428,"rsi_14":64.07,"sma_20":2614.5,"sma_60":2714.0,"sma_120":2840.25},{"date":"2026-03-25","open":2600,"high":2700,"low":2575,"close":2685,"volume":74252,"rsi_14":60.0,"sma_20":2608.5,"sma_60":2713.5,"sma_120":2836.04},{"date":"2026-03-26","open":2660,"high":2700,"low":2595,"close":2625,"volume":43499,"rsi_14":54.43,"sma_20":2599.75,"sma_60":2712.08,"sma_120":2831.21},{"date":"2026-03-27","open":2675,"high":2690,"low":2515,"close":2680,"volume":89595,"rsi_14":57.4,"sma_20":2599.5,"sma_60":2711.58,"sma_120":2827.12},{"date":"2026-03-30","open":2750,"high":2750,"low":2555,"close":2640,"volume":52660,"rsi_14":54.55,"sma_20":2599.0,"sma_60":2712.17,"sma_120":2822.38},{"date":"2026-03-31","open":2640,"high":2660,"low":2525,"close":2535,"volume":42866,"rsi_14":53.04,"sma_20":2597.25,"sma_60":2710.08,"sma_120":2817.21},{"date":"2026-04-01","open":2590,"high":2729,"low":2481,"close":2645,"volume":132332,"rsi_14":57.07,"sma_20":2613.0,"sma_60":2710.33,"sma_120":2813.08},{"date":"2026-04-02","open":2680,"high":2850,"low":2565,"close":2590,"volume":196544,"rsi_14":49.49,"sma_20":2615.75,"sma_60":2707.0,"sma_120":2808.33},{"date":"2026-04-03","open":2660,"high":2660,"low":2550,"close":2550,"volume":76554,"rsi_14":47.06,"sma_20":2615.5,"sma_60":2702.08,"sma_120":2804.0},{"date":"2026-04-06","open":2570,"high":2595,"low":2520,"close":2550,"volume":36057,"rsi_14":40.66,"sma_20":2615.25,"sma_60":2696.58,"sma_120":2799.58},{"date":"2026-04-07","open":2650,"high":2650,"low":2550,"close":2565,"volume":52873,"rsi_14":40.0,"sma_20":2615.5,"sma_60":2691.83,"sma_120":2795.92},{"date":"2026-04-08","open":2625,"high":2680,"low":2590,"close":2610,"volume":68757,"rsi_14":42.86,"sma_20":2622.0,"sma_60":2689.17,"sma_120":2792.5},{"date":"2026-04-09","open":2665,"high":2695,"low":2630,"close":2685,"volume":48970,"rsi_14":49.74,"sma_20":2630.0,"sma_60":2687.83,"sma_120":2789.54},{"date":"2026-04-10","open":2795,"high":2795,"low":2650,"close":2715,"volume":66059,"rsi_14":61.45,"sma_20":2635.75,"sma_60":2686.25,"sma_120":2786.83},{"date":"2026-04-13","open":2715,"high":2835,"low":2680,"close":2830,"volume":211183,"rsi_14":63.84,"sma_20":2646.75,"sma_60":2687.83,"sma_120":2785.08},{"date":"2026-04-14","open":2835,"high":2950,"low":2815,"close":2880,"volume":176226,"rsi_14":61.68,"sma_20":2654.75,"sma_60":2691.5,"sma_120":2783.71},{"date":"2026-04-15","open":2885,"high":2990,"low":2800,"close":2985,"volume":228791,"rsi_14":70.45,"sma_20":2666.75,"sma_60":2696.25,"sma_120":2783.58},{"date":"2026-04-16","open":2985,"high":3215,"low":2935,"close":3175,"volume":400033,"rsi_14":74.38,"sma_20":2688.25,"sma_60":2703.75,"sma_120":2784.54},{"date":"2026-04-17","open":3250,"high":3460,"low":3115,"close":3300,"volume":612428,"rsi_14":80.0,"sma_20":2718.75,"sma_60":2713.67,"sma_120":2786.5},{"date":"2026-04-20","open":3310,"high":3480,"low":3155,"close":3310,"volume":363920,"rsi_14":88.56,"sma_20":2758.0,"sma_60":2722.5,"sma_120":2787.96},{"date":"2026-04-21","open":3300,"high":3480,"low":3200,"close":3300,"volume":241875,"rsi_14":85.88,"sma_20":2793.75,"sma_60":2732.33,"sma_120":2789.04},{"date":"2026-04-22","open":3315,"high":3315,"low":3100,"close":3200,"volume":218660,"rsi_14":83.52,"sma_20":2819.5,"sma_60":2739.67,"sma_120":2789.71},{"date":"2026-04-23","open":3280,"high":3280,"low":3010,"close":3095,"volume":197195,"rsi_14":77.95,"sma_20":2843.0,"sma_60":2743.83,"sma_120":2789.5},{"date":"2026-04-24","open":3055,"high":3140,"low":2935,"close":3000,"volume":234760,"rsi_14":71.03,"sma_20":2859.0,"sma_60":2745.5,"sma_120":2788.71},{"date":"2026-04-27","open":3005,"high":3070,"low":2930,"close":2955,"volume":259206,"rsi_14":67.73,"sma_20":2874.75,"sma_60":2746.5,"sma_120":2787.62},{"date":"2026-04-28","open":2955,"high":2985,"low":2850,"close":2935,"volume":244987,"rsi_14":65.12,"sma_20":2894.75,"sma_60":2747.92,"sma_120":2786.5},{"date":"2026-04-29","open":2935,"high":2990,"low":2890,"close":2935,"volume":153512,"rsi_14":62.5,"sma_20":2908.25,"sma_60":2751.08,"sma_120":2748.54},{"date":"2026-04-30","open":2935,"high":2975,"low":2900,"close":2940,"volume":98370,"rsi_14":53.7,"sma_20":3011.5,"sma_60":2751.67,"sma_120":2685.0},{"date":"2026-05-04","open":2950,"high":3000,"low":2770,"close":2820,"volume":601285,"rsi_14":49.49,"sma_20":2939.25,"sma_60":2757.08,"sma_120":2781.54},{"date":"2026-05-06","open":2825,"high":2880,"low":2655,"close":2710,"volume":383354,"rsi_14":41.83,"sma_20":2947.25,"sma_60":2758.08,"sma_120":2778.71},{"date":"2026-05-07","open":2800,"high":2800,"low":2660,"close":2735,"volume":205798,"rsi_14":36.98,"sma_20":2955.75,"sma_60":2759.83,"sma_120":2776.83},{"date":"2026-05-08","open":2735,"high":2735,"low":2610,"close":2660,"volume":119401,"rsi_14":19.53,"sma_20":2958.25,"sma_60":2759.67,"sma_120":2774.33},{"date":"2026-05-11","open":2660,"high":2690,"low":2500,"close":2560,"volume":156144,"rsi_14":4.88,"sma_20":2952.0,"sma_60":2758.67,"sma_120":2771.38},{"date":"2026-05-12","open":2570,"high":2600,"low":2500,"close":2565,"volume":118865,"rsi_14":4.29,"sma_20":2944.5,"sma_60":2756.33,"sma_120":2767.71},{"date":"2026-05-13","open":2565,"high":2565,"low":2400,"close":2460,"volume":144313,"rsi_14":3.85,"sma_20":2926.0,"sma_60":2751.33,"sma_120":2762.88},{"date":"2026-05-14","open":2455,"high":2460,"low":2350,"close":2420,"volume":194632,"rsi_14":4.12,"sma_20":2903.0,"sma_60":2745.33,"sma_120":2757.79},{"date":"2026-05-15","open":2435,"high":2505,"low":2340,"close":2395,"volume":118126,"rsi_14":4.55,"sma_20":2873.5,"sma_60":2736.33,"sma_120":2752.83},{"date":"2026-05-18","open":2360,"high":2515,"low":2270,"close":2325,"volume":174716,"rsi_14":4.7,"sma_20":2831.0,"sma_60":2725.67,"sma_120":2747.79},{"date":"2026-05-19","open":2325,"high":2340,"low":2220,"close":2270,"volume":93708,"rsi_14":4.64,"sma_20":2779.5,"sma_60":2714.33,"sma_120":2742.71},{"date":"2026-05-20","open":2270,"high":2500,"low":2180,"close":2325,"volume":464716,"rsi_14":11.39,"sma_20":2730.25,"sma_60":2704.75,"sma_120":2738.04},{"date":"2026-05-21","open":2375,"high":2435,"low":2300,"close":2330,"volume":187362,"rsi_14":11.95,"sma_20":2681.75,"sma_60":2696.67,"sma_120":2734.29},{"date":"2026-05-22","open":2335,"high":2470,"low":2335,"close":2375,"volume":95094,"rsi_14":16.17,"sma_20":2640.5,"sma_60":2689.5,"sma_120":2731.08},{"date":"2026-05-26","open":2450,"high":2450,"low":2330,"close":2370,"volume":119003,"rsi_14":18.75,"sma_20":2604.25,"sma_60":2682.33,"sma_120":2727.83},{"date":"2026-05-27","open":2370,"high":2370,"low":2250,"close":2275,"volume":99621,"rsi_14":19.15,"sma_20":2568.0,"sma_60":2675.5,"sma_120":2723.71},{"date":"2026-05-28","open":2300,"high":2305,"low":2160,"close":2200,"volume":190481,"rsi_14":14.57,"sma_20":2530.25,"sma_60":2668.0,"sma_120":2718.88},{"date":"2026-05-29","open":2200,"high":2205,"low":2105,"close":2135,"volume":130663,"rsi_14":14.77,"sma_20":2490.25,"sma_60":2660.75,"sma_120":2712.88},{"date":"2026-06-01","open":2135,"high":2150,"low":2025,"close":2150,"volume":120769,"rsi_14":18.94,"sma_20":2451.0,"sma_60":2657.42,"sma_120":2706.75},{"date":"2026-06-02","open":2150,"high":2150,"low":2015,"close":2120,"volume":104166,"rsi_14":17.52,"sma_20":2410.0,"sma_60":2650.5,"sma_120":2700.04},{"date":"2026-06-04","open":2120,"high":2245,"low":2070,"close":2215,"volume":85405,"rsi_14":31.85,"sma_20":2379.75,"sma_60":2644.83,"sma_120":2694.5},{"date":"2026-06-05","open":2285,"high":2380,"low":2150,"close":2160,"volume":123389,"rsi_14":31.16,"sma_20":2352.25,"sma_60":2638.25,"sma_120":2689.25},{"date":"2026-06-08","open":2150,"high":2255,"low":2000,"close":2110,"volume":83990,"rsi_14":30.07,"sma_20":2321.0,"sma_60":2630.75,"sma_120":2683.42},{"date":"2026-06-09","open":2110,"high":2240,"low":2110,"close":2200,"volume":47522,"rsi_14":41.5,"sma_20":2298.0,"sma_60":2626.08,"sma_120":2678.38},{"date":"2026-06-10","open":2200,"high":2240,"low":2135,"close":2225,"volume":57046,"rsi_14":46.81,"sma_20":2281.25,"sma_60":2621.08,"sma_120":2673.46},{"date":"2026-06-11","open":2225,"high":2260,"low":2135,"close":2255,"volume":76146,"rsi_14":44.85,"sma_20":2265.75,"sma_60":2615.33,"sma_120":2668.79},{"date":"2026-06-12","open":2260,"high":2320,"low":2225,"close":2240,"volume":47622,"rsi_14":43.48,"sma_20":2254.75,"sma_60":2609.17,"sma_120":2663.54},{"date":"2026-06-15","open":2235,"high":2315,"low":2205,"close":2220,"volume":36358,"rsi_14":38.35,"sma_20":2244.75,"sma_60":2600.83,"sma_120":2658.54},{"date":"2026-06-16","open":2220,"high":2440,"low":2120,"close":2230,"volume":363876,"rsi_14":39.55,"sma_20":2236.5,"sma_60":2592.25,"sma_120":2653.75},{"date":"2026-06-17","open":2305,"high":2560,"low":2190,"close":2375,"volume":535489,"rsi_14":77.92,"sma_20":2210.75,"sma_60":2545.92,"sma_120":2628.75},{"date":"2026-06-18","open":2355,"high":2375,"low":2240,"close":2330,"volume":128098,"rsi_14":59.42,"sma_20":2242.0,"sma_60":2580.08,"sma_120":2648.42},{"date":"2026-06-19","open":2330,"high":2330,"low":2105,"close":2165,"volume":91582,"rsi_14":51.9,"sma_20":2234.0,"sma_60":2574.08,"sma_120":2644.46},{"date":"2026-06-22","open":2165,"high":2230,"low":2055,"close":2185,"volume":95902,"rsi_14":52.2,"sma_20":2226.75,"sma_60":2567.42,"sma_120":2640.71},{"date":"2026-06-23","open":2185,"high":2225,"low":2040,"close":2070,"volume":122585,"rsi_14":47.16,"sma_20":2211.5,"sma_60":2557.17,"sma_120":2635.33},{"date":"2026-06-24","open":2075,"high":2130,"low":2000,"close":2080,"volume":98698,"rsi_14":41.51,"sma_20":2197.0,"sma_60":2548.08,"sma_120":2630.08},{"date":"2026-06-25","open":2080,"high":2100,"low":1960,"close":1985,"volume":130943,"rsi_14":39.52,"sma_20":2182.5,"sma_60":2536.5,"sma_120":2624.04},{"date":"2026-06-26","open":1985,"high":2050,"low":1800,"close":1953,"volume":104720,"rsi_14":40.39,"sma_20":2170.15,"sma_60":2525.05,"sma_120":2618.61},{"date":"2026-06-29","open":1953,"high":2030,"low":1891,"close":2015,"volume":71983,"rsi_14":38.28,"sma_20":2164.15,"sma_60":2516.38,"sma_120":2613.23},{"date":"2026-06-30","open":2030,"high":2035,"low":1995,"close":2030,"volume":32722,"rsi_14":37.48,"sma_20":2158.15,"sma_60":2505.8,"sma_120":2608.07},{"date":"2026-07-01","open":2030,"high":2055,"low":1980,"close":2025,"volume":57269,"rsi_14":34.75,"sma_20":2153.4,"sma_60":2496.38,"sma_120":2601.69},{"date":"2026-07-02","open":2000,"high":2000,"low":1905,"close":1941,"volume":35977,"rsi_14":31.83,"sma_20":2139.7,"sma_60":2486.23,"sma_120":2594.16},{"date":"2026-07-03","open":1990,"high":2005,"low":1824,"close":1972,"volume":48968,"rsi_14":35.13,"sma_20":2130.3,"sma_60":2476.6,"sma_120":2586.59},{"date":"2026-07-06","open":2005,"high":2005,"low":1890,"close":1950,"volume":60646,"rsi_14":33.45,"sma_20":2122.3,"sma_60":2466.35,"sma_120":2579.09},{"date":"2026-07-07","open":1950,"high":1990,"low":1820,"close":1980,"volume":92169,"rsi_14":22.98,"sma_20":2111.3,"sma_60":2455.85,"sma_120":2572.51},{"date":"2026-07-08","open":1980,"high":1980,"low":1882,"close":1910,"volume":33124,"rsi_14":22.22,"sma_20":2095.55,"sma_60":2442.93,"sma_120":2565.38},{"date":"2026-07-09","open":1900,"high":1979,"low":1834,"close":1908,"volume":186905,"rsi_14":28.33,"sma_20":2078.2,"sma_60":2429.48,"sma_120":2557.87},{"date":"2026-07-10","open":1526,"high":1600,"low":1438,"close":1466,"volume":1130878,"rsi_14":14.58,"sma_20":2039.5,"sma_60":2406.75,"sma_120":2547.29},{"date":"2026-07-13","open":1463,"high":1552,"low":1380,"close":1469,"volume":263991,"rsi_14":16.72,"sma_20":2001.95,"sma_60":2383.23,"sma_120":2537.37},{"date":"2026-07-14","open":1469,"high":1469,"low":1323,"close":1462,"volume":148596,"rsi_14":15.67,"sma_20":1963.55,"sma_60":2357.85,"sma_120":2527.05},{"date":"2026-07-15","open":1503,"high":1900,"low":1503,"close":1900,"volume":2105363,"rsi_14":46.58,"sma_20":1939.8,"sma_60":2336.6,"sma_120":2520.18},{"date":"2026-07-16","open":1995,"high":2135,"low":1578,"close":1682,"volume":993024,"rsi_14":40.52,"sma_20":1907.4,"sma_60":2309.63,"sma_120":2511.65},{"date":"2026-07-20","open":1622,"high":1652,"low":1503,"close":1642,"volume":135949,"rsi_14":36.74,"sma_20":1881.25,"sma_60":2281.83,"sma_120":2502.17},{"date":"2026-07-21","open":1679,"high":1788,"low":1501,"close":1570,"volume":297843,"rsi_14":34.29,"sma_20":1850.5,"sma_60":2253.0,"sma_120":2492.67},{"date":"2026-07-22","open":1550,"high":1602,"low":1510,"close":1550,"volume":217027,"rsi_14":33.94,"sma_20":1824.5,"sma_60":2225.5,"sma_120":2482.58},{"date":"2026-07-23","open":1680,"high":1680,"low":1562,"close":1657,"volume":147647,"rsi_14":40.55,"sma_20":1803.35,"sma_60":2201.53,"sma_120":2472.68},{"date":"2026-07-24","open":1852,"high":2035,"low":1630,"close":1685,"volume":754274,"rsi_14":40.43,"sma_20":1788.35,"sma_60":2179.62,"sma_120":2462.56},{"date":"2026-07-27","open":1685,"high":1785,"low":1510,"close":1612,"volume":240692,"rsi_14":39.1,"sma_20":1771.3,"sma_60":2157.23,"sma_120":2451.87},{"date":"2026-07-28","open":1612,"high":1639,"low":1510,"close":1520,"volume":113371,"rsi_14":35.73,"sma_20":1746.55,"sma_60":2133.65,"sma_120":2440.78},{"date":"2026-07-29","open":1521,"high":1521,"low":1392,"close":1423,"volume":277089,"rsi_14":35.14,"sma_20":1716.2,"sma_60":2108.45,"sma_120":2429.77},{"date":"2026-07-30","open":1423,"high":1497,"low":1368,"close":1373,"volume":215530,"rsi_14":34.14,"sma_20":1683.6,"sma_60":2082.33,"sma_120":2417.96},{"date":"2026-07-31","open":1383,"high":1444,"low":1350,"close":1439,"volume":167382,"rsi_14":48.97,"sma_20":1658.5,"sma_60":2059.32,"sma_120":2408.2},{"date":"2026-08-03","open":1475,"high":1512,"low":1406,"close":1470,"volume":188733,"rsi_14":50.04,"sma_20":1633.4,"sma_60":2038.65,"sma_120":2398.37},{"date":"2026-08-04","open":1470,"high":1600,"low":1470,"close":1600,"volume":159450,"rsi_14":54.72,"sma_20":1615.9,"sma_60":2019.73,"sma_120":2389.78},{"date":"2026-08-05","open":1600,"high":1670,"low":1599,"close":1607,"volume":122695,"rsi_14":35.79,"sma_20":1597.25,"sma_60":2002.18,"sma_120":2380.93},{"date":"2026-08-06","open":1648,"high":1700,"low":1589,"close":1650,"volume":219608,"rsi_14":48.13,"sma_20":1584.25,"sma_60":1987.02,"sma_120":2372.84},{"date":"2026-08-07","open":1650,"high":1694,"low":1631,"close":1667,"volume":94787,"rsi_14":51.5,"sma_20":1572.2,"sma_60":1972.05,"sma_120":2364.19},{"date":"2026-08-10","open":1667,"high":1779,"low":1667,"close":1770,"volume":100610,"rsi_14":61.57,"sma_20":1587.4,"sma_60":1960.55,"sma_120":2355.94},{"date":"2026-08-11","open":1770,"high":2135,"low":1701,"close":1988,"volume":762695,"rsi_14":70.62,"sma_20":1613.35,"sma_60":1953.35,"sma_120":2349.34},{"date":"2026-08-12","open":2025,"high":2025,"low":1898,"close":2005,"volume":111961,"rsi_14":67.9,"sma_20":1640.5,"sma_60":1946.85,"sma_120":2341.59},{"date":"2026-08-13","open":2005,"high":2015,"low":1916,"close":1960,"volume":112573,"rsi_14":63.9,"sma_20":1643.5,"sma_60":1940.77,"sma_120":2333.22},{"date":"2026-08-14","open":1941,"high":2045,"low":1941,"close":2000,"volume":201564,"rsi_14":70.29,"sma_20":1659.4,"sma_60":1936.27,"sma_120":2325.3},{"date":"2026-08-18","open":2100,"high":2100,"low":1950,"close":1950,"volume":187846,"rsi_14":73.52,"sma_20":1674.8,"sma_60":1930.02,"sma_120":2317.38},{"date":"2026-08-19","open":1950,"high":1957,"low":1870,"close":1900,"volume":258740,"rsi_14":77.51,"sma_20":1691.3,"sma_60":1922.85,"sma_120":2309.76},{"date":"2026-08-20","open":1990,"high":1990,"low":1839,"close":1920,"volume":262300,"rsi_14":82.68,"sma_20":1709.8,"sma_60":1915.27,"sma_120":2302.38},{"date":"2026-08-21","open":1918,"high":1918,"low":1848,"close":1876,"volume":138924,"rsi_14":76.81,"sma_20":1720.75,"sma_60":1907.03,"sma_120":2294.68},{"date":"2026-08-24","open":1876,"high":1974,"low":1844,"close":1886,"volume":153911,"rsi_14":76.2,"sma_20":1730.8,"sma_60":1900.55,"sma_120":2288.03},{"date":"2026-08-25","open":1885,"high":1911,"low":1822,"close":1911,"volume":97286,"rsi_14":72.57,"sma_20":1745.75,"sma_60":1895.73,"sma_120":2281.87},{"date":"2026-08-26","open":1911,"high":1911,"low":1851,"close":1861,"volume":152581,"rsi_14":67.35,"sma_20":1762.8,"sma_60":1891.17,"sma_120":2275.96},{"date":"2026-08-27","open":1861,"high":1889,"low":1836,"close":1850,"volume":106032,"rsi_14":64.29,"sma_20":1784.15,"sma_60":1886.17,"sma_120":2271.79},{"date":"2026-08-28","open":1835,"high":1923,"low":1835,"close":1917,"volume":108291,"rsi_14":66.67,"sma_20":1811.35,"sma_60":1882.78,"sma_120":2266.64},{"date":"2026-08-31","open":1916,"high":1952,"low":1852,"close":1922,"volume":123306,"rsi_14":61.66,"sma_20":1835.5,"sma_60":1877.9,"sma_120":2261.37},{"date":"2026-09-01","open":2020,"high":2095,"low":1882,"close":1915,"volume":225451,"rsi_14":41.72,"sma_20":1857.75,"sma_60":1873.82,"sma_120":2256.03},{"date":"2026-09-02","open":1839,"high":1925,"low":1839,"close":1921,"volume":107568,"rsi_14":40.23,"sma_20":1873.8,"sma_60":1870.67,"sma_120":2250.71},{"date":"2026-09-03","open":1976,"high":1976,"low":1909,"close":1934,"volume":79733,"rsi_14":46.73,"sma_20":1890.15,"sma_60":1866.23,"sma_120":2246.16},{"date":"2026-09-04","open":1934,"high":1978,"low":1906,"close":1969,"volume":101203,"rsi_14":46.06,"sma_20":1906.1,"sma_60":1861.97,"sma_120":2241.53},{"date":"2026-09-07","open":1969,"high":1985,"low":1920,"close":1959,"volume":122784,"rsi_14":51.27,"sma_20":1920.7,"sma_60":1857.03,"sma_120":2236.18},{"date":"2026-09-08","open":1961,"high":1968,"low":1832,"close":1834,"volume":84523,"rsi_14":42.29,"sma_20":1923.9,"sma_60":1850.27,"sma_120":2229.72},{"date":"2026-09-09","open":1958,"high":1958,"low":1770,"close":1823,"volume":93942,"rsi_14":38.42,"sma_20":1915.65,"sma_60":1843.65,"sma_120":2222.24},{"date":"2026-09-10","open":1800,"high":1838,"low":1781,"close":1834,"volume":105666,"rsi_14":44.56,"sma_20":1907.1,"sma_60":1837.05,"sma_120":2214.65},{"date":"2026-09-11","open":1834,"high":1834,"low":1791,"close":1807,"volume":48472,"rsi_14":40.2,"sma_20":1899.45,"sma_60":1827.58,"sma_120":2206.83},{"date":"2026-09-14","open":1712,"high":1806,"low":1712,"close":1783,"volume":72902,"rsi_14":34.08,"sma_20":1888.6,"sma_60":1818.47,"sma_120":2199.28},{"date":"2026-09-15","open":1759,"high":2080,"low":1738,"close":1811,"volume":63254,"rsi_14":43.42,"sma_20":1881.65,"sma_60":1812.57,"sma_120":2193.32},{"date":"2026-09-16","open":1785,"high":1819,"low":1770,"close":1819,"volume":42202,"rsi_14":45.89,"sma_20":1877.6,"sma_60":1806.47,"sma_120":2186.94},{"date":"2026-09-17","open":1900,"high":1900,"low":1757,"close":1800,"volume":34990,"rsi_14":32.22,"sma_20":1871.6,"sma_60":1801.97,"sma_120":2179.57},{"date":"2026-09-18","open":1780,"high":1867,"low":1730,"close":1786,"volume":76449,"rsi_14":29.88,"sma_20":1867.1,"sma_60":1797.07,"sma_120":2172.57},{"date":"2026-09-21","open":1750,"high":1840,"low":1674,"close":1797,"volume":457980,"rsi_14":32.75,"sma_20":1862.65,"sma_60":1793.93,"sma_120":2165.22},{"date":"2026-09-22","open":1883,"high":1883,"low":1761,"close":1783,"volume":156764,"rsi_14":30.29,"sma_20":1856.25,"sma_60":1791.1,"sma_120":2158.07},{"date":"2026-09-23","open":1801,"high":1850,"low":1721,"close":1781,"volume":185443,"rsi_14":27.43,"sma_20":1852.25,"sma_60":1787.2,"sma_120":2151.79},{"date":"2026-09-28","open":2280,"high":2320,"low":2210,"close":2320,"volume":1302165,"rsi_14":70.82,"sma_20":1875.75,"sma_60":1792.03,"sma_120":2148.92},{"date":"2026-09-29","open":2325,"high":2500,"low":1970,"close":2025,"volume":2551910,"rsi_14":52.93,"sma_20":1881.15,"sma_60":1792.03,"sma_120":2144.21},{"date":"2026-09-30","open":1998,"high":2095,"low":1860,"close":2010,"volume":324531,"rsi_14":58.64,"sma_20":1885.55,"sma_60":1793.18,"sma_120":2139.71},{"date":"2026-10-01","open":1997,"high":2030,"low":1925,"close":2005,"volume":81605,"rsi_14":58.99,"sma_20":1890.05,"sma_60":1793.73,"sma_120":2135.17},{"date":"2026-10-02","open":1963,"high":1985,"low":1850,"close":1921,"volume":141647,"rsi_14":54.01,"sma_20":1890.05,"sma_60":1793.25,"sma_120":2129.8},{"date":"2026-10-06","open":1924,"high":2390,"low":1917,"close":2155,"volume":1807826,"rsi_14":63.47,"sma_20":1901.1,"sma_60":1796.17,"sma_120":2126.01},{"date":"2026-10-07","open":2090,"high":2240,"low":2035,"close":2180,"volume":530404,"rsi_14":65.35,"sma_20":1911.65,"sma_60":1800.67,"sma_120":2121.8},{"date":"2026-10-08","open":2175,"high":2780,"low":2155,"close":2450,"volume":4664174,"rsi_14":70.81,"sma_20":1936.2,"sma_60":1809.7,"sma_120":2119.59},{"date":"2026-10-12","open":2530,"high":2595,"low":2240,"close":2345,"volume":851745,"rsi_14":66.12,"sma_20":1961.75,"sma_60":1824.35,"sma_120":2115.55},{"date":"2026-10-13","open":2200,"high":2380,"low":2185,"close":2245,"volume":636717,"rsi_14":62.99,"sma_20":1982.85,"sma_60":1837.28,"sma_120":2110.26},{"date":"2026-10-14","open":2220,"high":2310,"low":2095,"close":2220,"volume":228998,"rsi_14":62.59,"sma_20":2002.15,"sma_60":1849.92,"sma_120":2103.88},{"date":"2026-10-15","open":2160,"high":2200,"low":2035,"close":2190,"volume":224130,"rsi_14":61.27,"sma_20":2021.3,"sma_60":1854.75,"sma_120":2095.68},{"date":"2026-10-16","open":2160,"high":2680,"low":2125,"close":2505,"volume":2029466,"rsi_14":67.66,"sma_20":2057.4,"sma_60":1868.47,"sma_120":2089.05},{"date":"2026-10-19","open":2415,"high":2730,"low":2415,"close":2535,"volume":720442,"rsi_14":68.19,"sma_20":2093.6,"sma_60":1883.35,"sma_120":2082.59},{"date":"2026-10-20","open":2540,"high":2560,"low":2300,"close":2440,"volume":368571,"rsi_14":53.69,"sma_20":2124.65,"sma_60":1897.85,"sma_120":2075.43},{"date":"2026-10-21","open":2440,"high":2475,"low":2320,"close":2390,"volume":198821,"rsi_14":63.2,"sma_20":2154.15,"sma_60":1911.85,"sma_120":2068.68},{"date":"2026-10-22","open":2350,"high":2355,"low":2200,"close":2215,"volume":176608,"rsi_14":56.64,"sma_20":2175.6,"sma_60":1921.15,"sma_120":2061.34},{"date":"2026-10-23","open":2176,"high":2280,"low":2084,"close":2280,"volume":218747,"rsi_14":58.58,"sma_20":2199.75,"sma_60":1931.07,"sma_120":2055.34}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.0,"ttm_eps":null,"close":3625.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.32,"pbr":4.65,"ttm_eps":null,"close":3050.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.02,"ttm_eps":null,"close":4460.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.62,"ttm_eps":null,"close":3425.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":110.8,"pbr":2.92,"ttm_eps":null,"close":3130.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.13,"ttm_eps":null,"close":3160.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.77,"pbr":2.15,"ttm_eps":null,"close":2650.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.8,"pbr":2.11,"ttm_eps":null,"close":2535.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.81,"pbr":1.31,"ttm_eps":null,"close":2030.0}],"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":"HLB제넥스","phase":"above-fold","symbol_resolved":true}