{"status":"ok","report":{"price_analysis":{"current":1778.0,"change_1d":-1.8,"change_7d":-2.8,"change_30d":-12.4,"high_30d":2340.0,"low_30d":1635.0,"position_in_range":20.0,"support":1705.5,"resistance":2269.5},"summary":"미래생명자원(218150)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 363.46억. 현재가 1,778원, 전일 대비 -1.8%, 30일 -12.4%. ROE 0.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.85만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 363.46억. 매출 724.64억, 영업이익 -9.65억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.91,"roe":0.07,"eps":-3.0,"revenue":72463829212.0,"operating_income":-965269011.0,"net_income":-3472104886.0,"market_cap":36346386286,"profit_margin":-4.79,"roa":0.04,"operating_margin":-1.33,"gross_margin":14.48,"debt_ratio":0.5526220631433026,"total_assets":62080441733.0,"total_equity":39984258376.0,"total_debt":22096183357.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(-53.54)가 시그널선(-55.52)을 상회합니다(골든크로스). 현재가가 SMA20(1854)과 SMA60(1973) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1717~1992 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.97435897435897,"macd":-53.54483148070835,"macd_signal":-55.522943659247574,"sma_20":1854.35,"sma_60":1972.8833333333334,"bb_upper":1991.6821156903948,"bb_lower":1717.017884309605,"atr_14":103.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.85만, 기관 순매수 0.00. 30일 누적: 외국인 4.48만, 기관 -10.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":28452.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1244.0,"institution_net":0.0,"retail_net":1244.0},{"date":"2026-10-22","foreign_net":11759.0,"institution_net":0.0,"retail_net":-11759.0},{"date":"2026-10-21","foreign_net":12510.0,"institution_net":0.0,"retail_net":-12510.0},{"date":"2026-10-20","foreign_net":2288.0,"institution_net":0.0,"retail_net":-2288.0},{"date":"2026-10-19","foreign_net":3139.0,"institution_net":0.0,"retail_net":-3139.0},{"date":"2026-10-16","foreign_net":28784.0,"institution_net":-477.0,"retail_net":-28307.0},{"date":"2026-10-15","foreign_net":16645.0,"institution_net":477.0,"retail_net":-17122.0},{"date":"2026-10-14","foreign_net":7148.0,"institution_net":0.0,"retail_net":-7148.0},{"date":"2026-10-13","foreign_net":33442.0,"institution_net":0.0,"retail_net":-33442.0},{"date":"2026-10-12","foreign_net":8938.0,"institution_net":0.0,"retail_net":-8938.0},{"date":"2026-10-08","foreign_net":-21372.0,"institution_net":2.0,"retail_net":21370.0},{"date":"2026-10-07","foreign_net":1500.0,"institution_net":1.0,"retail_net":-1501.0},{"date":"2026-10-06","foreign_net":-14797.0,"institution_net":0.0,"retail_net":14797.0},{"date":"2026-10-02","foreign_net":14882.0,"institution_net":1.0,"retail_net":-14883.0},{"date":"2026-10-01","foreign_net":17046.0,"institution_net":1.0,"retail_net":-17047.0},{"date":"2026-09-30","foreign_net":11515.0,"institution_net":1.0,"retail_net":-11516.0},{"date":"2026-09-29","foreign_net":-25150.0,"institution_net":0.0,"retail_net":25150.0},{"date":"2026-09-28","foreign_net":14142.0,"institution_net":-2489.0,"retail_net":-11653.0},{"date":"2026-09-23","foreign_net":2179.0,"institution_net":1.0,"retail_net":-2180.0},{"date":"2026-09-22","foreign_net":4228.0,"institution_net":-1166.0,"retail_net":-3062.0},{"date":"2026-09-21","foreign_net":-12295.0,"institution_net":3656.0,"retail_net":8639.0},{"date":"2026-09-18","foreign_net":9275.0,"institution_net":0.0,"retail_net":-9275.0},{"date":"2026-09-17","foreign_net":-14145.0,"institution_net":0.0,"retail_net":14145.0},{"date":"2026-09-16","foreign_net":6795.0,"institution_net":0.0,"retail_net":-6795.0},{"date":"2026-09-15","foreign_net":-13463.0,"institution_net":0.0,"retail_net":13463.0},{"date":"2026-09-14","foreign_net":-14357.0,"institution_net":0.0,"retail_net":14357.0},{"date":"2026-09-11","foreign_net":5879.0,"institution_net":0.0,"retail_net":-5879.0},{"date":"2026-09-10","foreign_net":-41647.0,"institution_net":-18.0,"retail_net":41665.0},{"date":"2026-09-09","foreign_net":22171.0,"institution_net":0.0,"retail_net":-22171.0},{"date":"2026-09-08","foreign_net":-30961.0,"institution_net":0.0,"retail_net":30961.0}],"periods":{"d1":{"foreign_net":-1244.0,"institution_net":0,"retail_net":1244.0},"d3":{"foreign_net":23025.0,"institution_net":0,"retail_net":-23025.0},"d7":{"foreign_net":73881.0,"institution_net":0.0,"retail_net":-73881.0},"d14":{"foreign_net":103622.0,"institution_net":4.0,"retail_net":-103626.0},"d30":{"foreign_net":44834.0,"institution_net":-10.0,"retail_net":-44824.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3, PBR 0.91x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +13.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.5,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.1,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.0,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.31,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 0.91x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +13.5%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.91,"per_5y_high":412.05,"per_5y_low":97.69,"per_5y_avg":242.79,"per_percentile":null,"pbr_5y_high":4.81,"pbr_5y_low":1.63,"pbr_5y_avg":3.08,"pbr_percentile":0.0,"per_5y_median":218.64,"pbr_5y_median":2.97,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.81},{"quarter":"2024-Q3","per":412.05,"pbr":4.31},{"quarter":"2024-Q4","per":null,"pbr":3.15},{"quarter":"2025-Q1","per":null,"pbr":2.97},{"quarter":"2025-Q2","per":218.64,"pbr":2.98},{"quarter":"2025-Q3","per":97.69,"pbr":2.59},{"quarter":"2025-Q4","per":null,"pbr":2.61},{"quarter":"2026-Q1","per":null,"pbr":2.65},{"quarter":"2026-Q2","per":null,"pbr":1.63},{"quarter":"현재","per":null,"pbr":0.91}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3835.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3695.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3295.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1738.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":412.05,"eps":12.45,"close":5130.0,"source":"reported"},{"date":"2024-10","per":356.63,"eps":12.45,"close":4440.0,"source":"reported"},{"date":"2024-11","per":324.1,"eps":12.45,"close":4035.0,"source":"reported"},{"date":"2025-06","per":218.64,"eps":16.9,"close":3695.0,"source":"reported"},{"date":"2025-07","per":215.38,"eps":16.9,"close":3640.0,"source":"reported"},{"date":"2025-08","per":205.62,"eps":16.9,"close":3475.0,"source":"reported"},{"date":"2025-09","per":97.69,"eps":33.73,"close":3295.0,"source":"reported"},{"date":"2025-10","per":94.28,"eps":33.73,"close":3180.0,"source":"reported"},{"date":"2025-11","per":93.09,"eps":33.73,"close":3140.0,"source":"reported"}],"trailing_per_history_meta":{"avg":224.16,"std":112.22,"upper_1sd":336.38,"lower_1sd":111.95,"current":93.09,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:17.695826+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0006823276236223969,"dividend_yield":null,"eps":-3.0,"revenue":19339898956.0,"operating_income":697841558.0,"net_income":27282364.0,"market_cap":null,"profit_margin":0.0014106776908229882,"operating_margin":0.036082999171177264,"roa":0.00043946794253394556,"gross_margin":0.14476788427746118,"total_equity":39984258376.0,"total_assets":62080441733.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.57,"roe":0.012484102120919974,"dividend_yield":null,"eps":26.32,"revenue":17038069429.0,"operating_income":438614224.0,"net_income":537374167.0,"market_cap":66500000000.0,"profit_margin":0.031539615989905005,"operating_margin":0.02574318797254386,"roa":0.008844769921421492,"gross_margin":0.14757105553992164,"total_equity":43044678888.0,"total_assets":60756149880.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11655787116983612,"dividend_yield":null,"eps":-244.08,"revenue":17394753685.0,"operating_income":-3339830086.0,"net_income":-4983177497.0,"market_cap":null,"profit_margin":-0.28647588734166085,"operating_margin":-0.19200214883640648,"roa":-0.08451260135114357,"gross_margin":0.12106217317787792,"total_equity":42752818381.0,"total_assets":58963721591.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019825846946779076,"dividend_yield":null,"eps":46.36,"revenue":18691107142.0,"operating_income":1238105293.0,"net_income":946416080.0,"market_cap":null,"profit_margin":0.05063456502656005,"operating_margin":0.0662403400501571,"roa":0.014670670537511142,"gross_margin":0.17961856478025426,"total_equity":47736476658.0,"total_assets":64510758222.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00360012035832025,"dividend_yield":null,"eps":8.2,"revenue":16764784659.0,"operating_income":503348707.0,"net_income":167467888.0,"market_cap":null,"profit_margin":0.009989265678405038,"operating_margin":0.03002416775629638,"roa":0.002654723205219892,"gross_margin":0.15014344444017114,"total_equity":46517302571.0,"total_assets":63082993990.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012324452059811414,"dividend_yield":null,"eps":27.94,"revenue":14703914349.0,"operating_income":155396792.0,"net_income":570346178.0,"market_cap":null,"profit_margin":0.03878873097752972,"operating_margin":0.010568396163880566,"roa":0.00891914031500376,"gross_margin":0.1479334568585768,"total_equity":46277609360.0,"total_assets":63946317454.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.021799909591265845,"dividend_yield":null,"eps":-48.77,"revenue":13896522088.0,"operating_income":-253329189.0,"net_income":-995643902.0,"market_cap":null,"profit_margin":-0.07164698445374068,"operating_margin":-0.01822968275053196,"roa":-0.015579017478254402,"gross_margin":0.11500929900871468,"total_equity":45671928034.0,"total_assets":63909287180.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013482526741026794,"dividend_yield":null,"eps":29.53,"revenue":18523201690.0,"operating_income":550961668.0,"net_income":602912234.0,"market_cap":null,"profit_margin":0.03254902927097589,"operating_margin":0.029744407971190212,"roa":0.010799760984977032,"gross_margin":0.12810097804425516,"total_equity":44718044739.0,"total_assets":55826442348.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00565927084096901,"dividend_yield":null,"eps":-12.22,"revenue":15584942996.0,"operating_income":-79804410.0,"net_income":-249501826.0,"market_cap":null,"profit_margin":-0.016009158715821845,"operating_margin":-0.005120609682081124,"roa":-0.004634699671885623,"gross_margin":0.12999234719818797,"total_equity":44087274317.0,"total_assets":53833439848.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005016155569289591,"dividend_yield":null,"eps":10.9,"revenue":14448602273.0,"operating_income":-34089668.0,"net_income":222504824.0,"market_cap":null,"profit_margin":0.015399747310907241,"operating_margin":-0.002359374793207722,"roa":0.004200941294627794,"gross_margin":0.1378133391989729,"total_equity":44357640214.0,"total_assets":52965468545.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007286997733773258,"dividend_yield":null,"eps":-15.76,"revenue":14890329925.0,"operating_income":-445971423.0,"net_income":-321794936.0,"market_cap":null,"profit_margin":-0.021611001073906694,"operating_margin":-0.02995040574965635,"roa":-0.006237482503376905,"gross_margin":0.10999114655278533,"total_equity":44160153160.0,"total_assets":51590515216.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004697956936644671,"dividend_yield":null,"eps":10.24,"revenue":16245591025.0,"operating_income":85570995.0,"net_income":209018579.0,"market_cap":null,"profit_margin":0.012866172654374081,"operating_margin":0.00526733652646534,"roa":0.0035700608475635115,"gross_margin":0.13791969092118642,"total_equity":44491378235.0,"total_assets":58547623675.0}],"current_price":1778.0,"change_pct":-1.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4130.0},{"date":"2016-10-25","close":4130.0},{"date":"2016-10-26","close":4100.0},{"date":"2016-10-27","close":4280.0},{"date":"2016-10-28","close":4530.0},{"date":"2016-10-31","close":4810.0},{"date":"2016-11-01","close":4430.0},{"date":"2016-11-02","close":4050.0},{"date":"2016-11-03","close":4100.0},{"date":"2016-11-04","close":4110.0},{"date":"2016-11-07","close":4140.0},{"date":"2016-11-08","close":4150.0},{"date":"2016-11-09","close":4040.0},{"date":"2016-11-10","close":4090.0},{"date":"2016-11-11","close":4150.0},{"date":"2016-11-14","close":4190.0},{"date":"2016-11-15","close":4340.0},{"date":"2016-11-16","close":4310.0},{"date":"2016-11-17","close":4370.0},{"date":"2016-11-18","close":4260.0},{"date":"2016-11-21","close":4260.0},{"date":"2016-11-22","close":4330.0},{"date":"2016-11-23","close":4270.0},{"date":"2016-11-24","close":4220.0},{"date":"2016-11-25","close":4310.0},{"date":"2016-11-28","close":4270.0},{"date":"2016-11-29","close":4290.0},{"date":"2016-11-30","close":4260.0},{"date":"2016-12-01","close":4220.0},{"date":"2016-12-02","close":4200.0},{"date":"2016-12-05","close":4200.0},{"date":"2016-12-06","close":4200.0},{"date":"2016-12-07","close":4160.0},{"date":"2016-12-08","close":4150.0},{"date":"2016-12-09","close":4150.0},{"date":"2016-12-12","close":4130.0},{"date":"2016-12-13","close":4120.0},{"date":"2016-12-14","close":4160.0},{"date":"2016-12-15","close":4150.0},{"date":"2016-12-16","close":4140.0},{"date":"2016-12-19","close":4110.0},{"date":"2016-12-20","close":4100.0},{"date":"2016-12-21","close":4090.0},{"date":"2016-12-22","close":4050.0},{"date":"2016-12-23","close":4070.0},{"date":"2016-12-26","close":4050.0},{"date":"2016-12-27","close":4070.0},{"date":"2016-12-28","close":4050.0},{"date":"2016-12-29","close":4080.0},{"date":"2017-01-02","close":4030.0},{"date":"2017-01-03","close":4020.0},{"date":"2017-01-04","close":4030.0},{"date":"2017-01-05","close":4010.0},{"date":"2017-01-06","close":3990.0},{"date":"2017-01-09","close":3980.0},{"date":"2017-01-10","close":3980.0},{"date":"2017-01-11","close":3960.0},{"date":"2017-01-12","close":4020.0},{"date":"2017-01-13","close":4000.0},{"date":"2017-01-16","close":3970.0},{"date":"2017-01-17","close":3970.0},{"date":"2017-01-18","close":3960.0},{"date":"2017-01-19","close":4000.0},{"date":"2017-01-20","close":3990.0},{"date":"2017-01-23","close":3970.0},{"date":"2017-01-24","close":3940.0},{"date":"2017-01-25","close":3960.0},{"date":"2017-01-26","close":3920.0},{"date":"2017-01-31","close":3950.0},{"date":"2017-02-01","close":3910.0},{"date":"2017-02-02","close":3900.0},{"date":"2017-02-03","close":3910.0},{"date":"2017-02-06","close":3900.0},{"date":"2017-02-07","close":3900.0},{"date":"2017-02-08","close":3890.0},{"date":"2017-02-09","close":3880.0},{"date":"2017-02-10","close":3890.0},{"date":"2017-02-13","close":3910.0},{"date":"2017-02-14","close":3940.0},{"date":"2017-02-15","close":3970.0},{"date":"2017-02-16","close":3970.0},{"date":"2017-02-17","close":3960.0},{"date":"2017-02-20","close":3960.0},{"date":"2017-02-21","close":3950.0},{"date":"2017-02-22","close":3940.0},{"date":"2017-02-23","close":3950.0},{"date":"2017-02-24","close":4000.0},{"date":"2017-02-27","close":3950.0},{"date":"2017-02-28","close":3990.0},{"date":"2017-03-02","close":4500.0},{"date":"2017-03-03","close":4340.0},{"date":"2017-03-06","close":4200.0},{"date":"2017-03-07","close":4490.0},{"date":"2017-03-08","close":4360.0},{"date":"2017-03-09","close":4650.0},{"date":"2017-03-10","close":4400.0},{"date":"2017-03-13","close":4430.0},{"date":"2017-03-14","close":4240.0},{"date":"2017-03-15","close":4250.0},{"date":"2017-03-16","close":5520.0},{"date":"2017-03-17","close":7170.0},{"date":"2017-03-20","close":7180.0},{"date":"2017-03-21","close":5440.0},{"date":"2017-03-22","close":6320.0},{"date":"2017-03-23","close":5800.0},{"date":"2017-03-24","close":5840.0},{"date":"2017-03-27","close":5490.0},{"date":"2017-03-28","close":5580.0},{"date":"2017-03-29","close":6000.0},{"date":"2017-03-30","close":6050.0},{"date":"2017-03-31","close":7800.0},{"date":"2017-04-03","close":7840.0},{"date":"2017-04-04","close":7240.0},{"date":"2017-04-05","close":6790.0},{"date":"2017-04-06","close":6680.0},{"date":"2017-04-07","close":5750.0},{"date":"2017-04-10","close":4950.0},{"date":"2017-04-11","close":5360.0},{"date":"2017-04-12","close":5150.0},{"date":"2017-04-13","close":5020.0},{"date":"2017-04-14","close":4600.0},{"date":"2017-04-17","close":5800.0},{"date":"2017-04-18","close":5490.0},{"date":"2017-04-19","close":5050.0},{"date":"2017-04-20","close":5020.0},{"date":"2017-04-21","close":5040.0},{"date":"2017-04-24","close":4800.0},{"date":"2017-04-25","close":5160.0},{"date":"2017-04-26","close":4890.0},{"date":"2017-04-27","close":4850.0},{"date":"2017-04-28","close":4780.0},{"date":"2017-05-02","close":4660.0},{"date":"2017-05-04","close":4780.0},{"date":"2017-05-08","close":4760.0},{"date":"2017-05-10","close":4740.0},{"date":"2017-05-11","close":4590.0},{"date":"2017-05-12","close":4450.0},{"date":"2017-05-15","close":4350.0},{"date":"2017-05-16","close":4180.0},{"date":"2017-05-17","close":4800.0},{"date":"2017-05-18","close":4310.0},{"date":"2017-05-19","close":4560.0},{"date":"2017-05-22","close":4720.0},{"date":"2017-05-23","close":4600.0},{"date":"2017-05-24","close":4660.0},{"date":"2017-05-25","close":4600.0},{"date":"2017-05-26","close":4500.0},{"date":"2017-05-29","close":4440.0},{"date":"2017-05-30","close":4360.0},{"date":"2017-05-31","close":4340.0},{"date":"2017-06-01","close":4410.0},{"date":"2017-06-02","close":4350.0},{"date":"2017-06-05","close":4310.0},{"date":"2017-06-07","close":4320.0},{"date":"2017-06-08","close":4280.0},{"date":"2017-06-09","close":4250.0},{"date":"2017-06-12","close":4190.0},{"date":"2017-06-13","close":4280.0},{"date":"2017-06-14","close":4260.0},{"date":"2017-06-15","close":4260.0},{"date":"2017-06-16","close":4260.0},{"date":"2017-06-19","close":4260.0},{"date":"2017-06-20","close":4260.0},{"date":"2017-06-21","close":4260.0},{"date":"2017-06-22","close":4260.0},{"date":"2017-06-23","close":4260.0},{"date":"2017-06-26","close":4260.0},{"date":"2017-06-27","close":4260.0},{"date":"2017-06-28","close":4260.0},{"date":"2017-06-29","close":4260.0},{"date":"2017-06-30","close":4260.0},{"date":"2017-07-03","close":4260.0},{"date":"2017-07-04","close":4260.0},{"date":"2017-07-05","close":4260.0},{"date":"2017-07-06","close":4260.0},{"date":"2017-07-07","close":4260.0},{"date":"2017-07-10","close":4260.0},{"date":"2017-07-11","close":4260.0},{"date":"2017-07-12","close":4260.0},{"date":"2017-07-13","close":4260.0},{"date":"2017-07-14","close":4260.0},{"date":"2017-07-17","close":4260.0},{"date":"2017-07-18","close":4260.0},{"date":"2017-07-19","close":4260.0},{"date":"2017-07-20","close":4260.0},{"date":"2017-07-21","close":4260.0},{"date":"2017-07-24","close":4260.0},{"date":"2017-07-25","close":4260.0},{"date":"2017-07-26","close":4260.0},{"date":"2017-07-27","close":4260.0},{"date":"2017-07-28","close":4260.0},{"date":"2017-07-31","close":4260.0},{"date":"2017-08-01","close":4260.0},{"date":"2017-08-02","close":4260.0},{"date":"2017-08-03","close":4260.0},{"date":"2017-08-04","close":4260.0},{"date":"2017-08-07","close":4260.0},{"date":"2017-08-08","close":4260.0},{"date":"2017-08-09","close":4260.0},{"date":"2017-08-10","close":4260.0},{"date":"2017-08-11","close":4260.0},{"date":"2017-08-14","close":4260.0},{"date":"2017-08-16","close":4260.0},{"date":"2017-08-17","close":4260.0},{"date":"2017-08-18","close":4260.0},{"date":"2017-08-21","close":4260.0},{"date":"2017-08-22","close":4260.0},{"date":"2017-08-23","close":4260.0},{"date":"2017-08-24","close":4260.0},{"date":"2017-08-25","close":4260.0},{"date":"2017-08-28","close":4260.0},{"date":"2017-08-29","close":4260.0},{"date":"2017-08-30","close":4260.0},{"date":"2017-08-31","close":4260.0},{"date":"2017-09-01","close":4260.0},{"date":"2017-09-04","close":4260.0},{"date":"2017-09-05","close":4260.0},{"date":"2017-09-06","close":3125.0},{"date":"2017-09-07","close":3120.0},{"date":"2017-09-08","close":2830.0},{"date":"2017-09-11","close":2605.0},{"date":"2017-09-12","close":2530.0},{"date":"2017-09-13","close":2380.0},{"date":"2017-09-14","close":2330.0},{"date":"2017-09-15","close":2360.0},{"date":"2017-09-18","close":2260.0},{"date":"2017-09-19","close":2220.0},{"date":"2017-09-20","close":2275.0},{"date":"2017-09-21","close":2215.0},{"date":"2017-09-22","close":2170.0},{"date":"2017-09-25","close":2170.0},{"date":"2017-09-26","close":2170.0},{"date":"2017-09-27","close":2150.0},{"date":"2017-09-28","close":2100.0},{"date":"2017-09-29","close":2090.0},{"date":"2017-10-10","close":2095.0},{"date":"2017-10-11","close":2100.0},{"date":"2017-10-12","close":2065.0},{"date":"2017-10-13","close":2375.0},{"date":"2017-10-16","close":2195.0},{"date":"2017-10-17","close":2220.0},{"date":"2017-10-18","close":2155.0},{"date":"2017-10-19","close":2120.0},{"date":"2017-10-20","close":2135.0},{"date":"2017-10-23","close":2415.0},{"date":"2017-10-24","close":2315.0},{"date":"2017-10-25","close":2400.0},{"date":"2017-10-26","close":2535.0},{"date":"2017-10-27","close":2440.0},{"date":"2017-10-30","close":2430.0},{"date":"2017-10-31","close":2410.0},{"date":"2017-11-01","close":2435.0},{"date":"2017-11-02","close":2460.0},{"date":"2017-11-03","close":2320.0},{"date":"2017-11-06","close":2210.0},{"date":"2017-11-07","close":2270.0},{"date":"2017-11-08","close":2275.0},{"date":"2017-11-09","close":2315.0},{"date":"2017-11-10","close":2350.0},{"date":"2017-11-13","close":2345.0},{"date":"2017-11-14","close":2300.0},{"date":"2017-11-15","close":2185.0},{"date":"2017-11-16","close":2185.0},{"date":"2017-11-17","close":2140.0},{"date":"2017-11-20","close":2240.0},{"date":"2017-11-21","close":2270.0},{"date":"2017-11-22","close":2265.0},{"date":"2017-11-23","close":2265.0},{"date":"2017-11-24","close":2310.0},{"date":"2017-11-27","close":2340.0},{"date":"2017-11-28","close":2340.0},{"date":"2017-11-29","close":2315.0},{"date":"2017-11-30","close":2370.0},{"date":"2017-12-01","close":2370.0},{"date":"2017-12-04","close":2380.0},{"date":"2017-12-05","close":2525.0},{"date":"2017-12-06","close":2420.0},{"date":"2017-12-07","close":2520.0},{"date":"2017-12-08","close":2430.0},{"date":"2017-12-11","close":2450.0},{"date":"2017-12-12","close":2560.0},{"date":"2017-12-13","close":2610.0},{"date":"2017-12-14","close":2850.0},{"date":"2017-12-15","close":2785.0},{"date":"2017-12-18","close":2830.0},{"date":"2017-12-19","close":2780.0},{"date":"2017-12-20","close":2570.0},{"date":"2017-12-21","close":2400.0},{"date":"2017-12-22","close":2355.0},{"date":"2017-12-26","close":2505.0},{"date":"2017-12-27","close":2995.0},{"date":"2017-12-28","close":3165.0},{"date":"2018-01-02","close":2995.0},{"date":"2018-01-03","close":3465.0},{"date":"2018-01-04","close":3520.0},{"date":"2018-01-05","close":3515.0},{"date":"2018-01-08","close":3450.0},{"date":"2018-01-09","close":3210.0},{"date":"2018-01-10","close":3115.0},{"date":"2018-01-11","close":3065.0},{"date":"2018-01-12","close":3620.0},{"date":"2018-01-15","close":3470.0},{"date":"2018-01-16","close":3845.0},{"date":"2018-01-17","close":4000.0},{"date":"2018-01-18","close":3935.0},{"date":"2018-01-19","close":3730.0},{"date":"2018-01-22","close":3850.0},{"date":"2018-01-23","close":4040.0},{"date":"2018-01-24","close":3920.0},{"date":"2018-01-25","close":4015.0},{"date":"2018-01-26","close":3900.0},{"date":"2018-01-29","close":3840.0},{"date":"2018-01-30","close":3780.0},{"date":"2018-01-31","close":3705.0},{"date":"2018-02-01","close":3845.0},{"date":"2018-02-02","close":3655.0},{"date":"2018-02-05","close":3520.0},{"date":"2018-02-06","close":3350.0},{"date":"2018-02-07","close":3315.0},{"date":"2018-02-08","close":3380.0},{"date":"2018-02-09","close":3400.0},{"date":"2018-02-12","close":3575.0},{"date":"2018-02-13","close":3415.0},{"date":"2018-02-14","close":3320.0},{"date":"2018-02-19","close":3440.0},{"date":"2018-02-20","close":4330.0},{"date":"2018-02-21","close":4195.0},{"date":"2018-02-22","close":3900.0},{"date":"2018-02-23","close":3855.0},{"date":"2018-02-26","close":4085.0},{"date":"2018-02-27","close":4150.0},{"date":"2018-02-28","close":3905.0},{"date":"2018-03-02","close":3700.0},{"date":"2018-03-05","close":3700.0},{"date":"2018-03-06","close":4490.0},{"date":"2018-03-07","close":4435.0},{"date":"2018-03-08","close":4980.0},{"date":"2018-03-09","close":5030.0},{"date":"2018-03-12","close":5090.0},{"date":"2018-03-13","close":5300.0},{"date":"2018-03-14","close":5000.0},{"date":"2018-03-15","close":4900.0},{"date":"2018-03-16","close":5330.0},{"date":"2018-03-19","close":5380.0},{"date":"2018-03-20","close":5330.0},{"date":"2018-03-21","close":5150.0},{"date":"2018-03-22","close":4900.0},{"date":"2018-03-23","close":4520.0},{"date":"2018-03-26","close":4435.0},{"date":"2018-03-27","close":4670.0},{"date":"2018-03-28","close":4620.0},{"date":"2018-03-29","close":4870.0},{"date":"2018-03-30","close":5170.0},{"date":"2018-04-02","close":5120.0},{"date":"2018-04-03","close":4880.0},{"date":"2018-04-04","close":4705.0},{"date":"2018-04-05","close":4800.0},{"date":"2018-04-06","close":4855.0},{"date":"2018-04-09","close":4865.0},{"date":"2018-04-10","close":4965.0},{"date":"2018-04-11","close":5020.0},{"date":"2018-04-12","close":4815.0},{"date":"2018-04-13","close":4820.0},{"date":"2018-04-16","close":4870.0},{"date":"2018-04-17","close":4845.0},{"date":"2018-04-18","close":4670.0},{"date":"2018-04-19","close":4415.0},{"date":"2018-04-20","close":4420.0},{"date":"2018-04-23","close":4455.0},{"date":"2018-04-24","close":4245.0},{"date":"2018-04-25","close":4020.0},{"date":"2018-04-26","close":4040.0},{"date":"2018-04-27","close":4085.0},{"date":"2018-04-30","close":3900.0},{"date":"2018-05-02","close":4120.0},{"date":"2018-05-03","close":4000.0},{"date":"2018-05-04","close":3840.0},{"date":"2018-05-08","close":3540.0},{"date":"2018-05-09","close":3710.0},{"date":"2018-05-10","close":3695.0},{"date":"2018-05-11","close":3760.0},{"date":"2018-05-14","close":3815.0},{"date":"2018-05-15","close":3835.0},{"date":"2018-05-16","close":3725.0},{"date":"2018-05-17","close":3760.0},{"date":"2018-05-18","close":3940.0},{"date":"2018-05-21","close":3880.0},{"date":"2018-05-23","close":3790.0},{"date":"2018-05-24","close":4005.0},{"date":"2018-05-25","close":4155.0},{"date":"2018-05-28","close":4230.0},{"date":"2018-05-29","close":4140.0},{"date":"2018-05-30","close":4020.0},{"date":"2018-05-31","close":3950.0},{"date":"2018-06-01","close":4240.0},{"date":"2018-06-04","close":4385.0},{"date":"2018-06-05","close":4165.0},{"date":"2018-06-07","close":4100.0},{"date":"2018-06-08","close":4130.0},{"date":"2018-06-11","close":3990.0},{"date":"2018-06-12","close":3900.0},{"date":"2018-06-14","close":3740.0},{"date":"2018-06-15","close":3735.0},{"date":"2018-06-18","close":3515.0},{"date":"2018-06-19","close":3300.0},{"date":"2018-06-20","close":3285.0},{"date":"2018-06-21","close":3185.0},{"date":"2018-06-22","close":3200.0},{"date":"2018-06-25","close":3305.0},{"date":"2018-06-26","close":3270.0},{"date":"2018-06-27","close":3225.0},{"date":"2018-06-28","close":3030.0},{"date":"2018-06-29","close":3030.0},{"date":"2018-07-02","close":2795.0},{"date":"2018-07-03","close":2850.0},{"date":"2018-07-04","close":3000.0},{"date":"2018-07-05","close":3095.0},{"date":"2018-07-06","close":3070.0},{"date":"2018-07-09","close":3140.0},{"date":"2018-07-10","close":3060.0},{"date":"2018-07-11","close":2955.0},{"date":"2018-07-12","close":2960.0},{"date":"2018-07-13","close":3050.0},{"date":"2018-07-16","close":3225.0},{"date":"2018-07-17","close":3230.0},{"date":"2018-07-18","close":3150.0},{"date":"2018-07-19","close":3120.0},{"date":"2018-07-20","close":3155.0},{"date":"2018-07-23","close":3145.0},{"date":"2018-07-24","close":3270.0},{"date":"2018-07-25","close":3285.0},{"date":"2018-07-26","close":3220.0},{"date":"2018-07-27","close":3215.0},{"date":"2018-07-30","close":3200.0},{"date":"2018-07-31","close":3155.0},{"date":"2018-08-01","close":3210.0},{"date":"2018-08-02","close":3105.0},{"date":"2018-08-03","close":3095.0},{"date":"2018-08-06","close":3070.0},{"date":"2018-08-07","close":3065.0},{"date":"2018-08-08","close":3085.0},{"date":"2018-08-09","close":3145.0},{"date":"2018-08-10","close":3130.0},{"date":"2018-08-13","close":2995.0},{"date":"2018-08-14","close":2930.0},{"date":"2018-08-16","close":2770.0},{"date":"2018-08-17","close":2785.0},{"date":"2018-08-20","close":2775.0},{"date":"2018-08-21","close":2840.0},{"date":"2018-08-22","close":2820.0},{"date":"2018-08-23","close":2750.0},{"date":"2018-08-24","close":2825.0},{"date":"2018-08-27","close":2840.0},{"date":"2018-08-28","close":2930.0},{"date":"2018-08-29","close":2910.0},{"date":"2018-08-30","close":2940.0},{"date":"2018-08-31","close":3070.0},{"date":"2018-09-03","close":3070.0},{"date":"2018-09-04","close":3150.0},{"date":"2018-09-05","close":3080.0},{"date":"2018-09-06","close":3050.0},{"date":"2018-09-07","close":3045.0},{"date":"2018-09-10","close":3005.0},{"date":"2018-09-11","close":3040.0},{"date":"2018-09-12","close":3055.0},{"date":"2018-09-13","close":3095.0},{"date":"2018-09-14","close":3070.0},{"date":"2018-09-17","close":3060.0},{"date":"2018-09-18","close":3040.0},{"date":"2018-09-19","close":3105.0},{"date":"2018-09-20","close":3120.0},{"date":"2018-09-21","close":3100.0},{"date":"2018-09-27","close":3160.0},{"date":"2018-09-28","close":4105.0},{"date":"2018-10-01","close":4165.0},{"date":"2018-10-02","close":4165.0},{"date":"2018-10-04","close":4160.0},{"date":"2018-10-05","close":3855.0},{"date":"2018-10-08","close":3900.0},{"date":"2018-10-10","close":3995.0},{"date":"2018-10-11","close":4185.0},{"date":"2018-10-12","close":4030.0},{"date":"2018-10-15","close":4150.0},{"date":"2018-10-16","close":4480.0},{"date":"2018-10-17","close":4160.0},{"date":"2018-10-18","close":3905.0},{"date":"2018-10-19","close":4065.0},{"date":"2018-10-22","close":3995.0},{"date":"2018-10-23","close":4115.0},{"date":"2018-10-24","close":3700.0},{"date":"2018-10-25","close":3540.0},{"date":"2018-10-26","close":3140.0},{"date":"2018-10-29","close":2700.0},{"date":"2018-10-30","close":2800.0},{"date":"2018-10-31","close":2870.0},{"date":"2018-11-01","close":2875.0},{"date":"2018-11-02","close":2985.0},{"date":"2018-11-05","close":2920.0},{"date":"2018-11-06","close":3250.0},{"date":"2018-11-07","close":3290.0},{"date":"2018-11-08","close":3285.0},{"date":"2018-11-09","close":3140.0},{"date":"2018-11-12","close":3100.0},{"date":"2018-11-13","close":3070.0},{"date":"2018-11-14","close":3555.0},{"date":"2018-11-15","close":3480.0},{"date":"2018-11-16","close":3465.0},{"date":"2018-11-19","close":3550.0},{"date":"2018-11-20","close":3390.0},{"date":"2018-11-21","close":3475.0},{"date":"2018-11-22","close":3540.0},{"date":"2018-11-23","close":3300.0},{"date":"2018-11-26","close":3195.0},{"date":"2018-11-27","close":3380.0},{"date":"2018-11-28","close":3440.0},{"date":"2018-11-29","close":3300.0},{"date":"2018-11-30","close":3280.0},{"date":"2018-12-03","close":3335.0},{"date":"2018-12-04","close":3190.0},{"date":"2018-12-05","close":3200.0},{"date":"2018-12-06","close":3110.0},{"date":"2018-12-07","close":3075.0},{"date":"2018-12-10","close":2980.0},{"date":"2018-12-11","close":2980.0},{"date":"2018-12-12","close":2990.0},{"date":"2018-12-13","close":3145.0},{"date":"2018-12-14","close":3145.0},{"date":"2018-12-17","close":3165.0},{"date":"2018-12-18","close":3290.0},{"date":"2018-12-19","close":3330.0},{"date":"2018-12-20","close":3300.0},{"date":"2018-12-21","close":3200.0},{"date":"2018-12-24","close":3080.0},{"date":"2018-12-26","close":2900.0},{"date":"2018-12-27","close":2965.0},{"date":"2018-12-28","close":3015.0},{"date":"2019-01-02","close":2975.0},{"date":"2019-01-03","close":2970.0},{"date":"2019-01-04","close":2945.0},{"date":"2019-01-07","close":2975.0},{"date":"2019-01-08","close":2980.0},{"date":"2019-01-09","close":3015.0},{"date":"2019-01-10","close":3015.0},{"date":"2019-01-11","close":3075.0},{"date":"2019-01-14","close":3150.0},{"date":"2019-01-15","close":3140.0},{"date":"2019-01-16","close":3265.0},{"date":"2019-01-17","close":3160.0},{"date":"2019-01-18","close":3170.0},{"date":"2019-01-21","close":3130.0},{"date":"2019-01-22","close":3290.0},{"date":"2019-01-23","close":3285.0},{"date":"2019-01-24","close":3285.0},{"date":"2019-01-25","close":3225.0},{"date":"2019-01-28","close":3235.0},{"date":"2019-01-29","close":3160.0},{"date":"2019-01-30","close":3150.0},{"date":"2019-01-31","close":3165.0},{"date":"2019-02-01","close":3230.0},{"date":"2019-02-07","close":3205.0},{"date":"2019-02-08","close":3240.0},{"date":"2019-02-11","close":3340.0},{"date":"2019-02-12","close":3310.0},{"date":"2019-02-13","close":3315.0},{"date":"2019-02-14","close":3290.0},{"date":"2019-02-15","close":3220.0},{"date":"2019-02-18","close":3270.0},{"date":"2019-02-19","close":3270.0},{"date":"2019-02-20","close":3355.0},{"date":"2019-02-21","close":3355.0},{"date":"2019-02-22","close":3470.0},{"date":"2019-02-25","close":3505.0},{"date":"2019-02-26","close":3480.0},{"date":"2019-02-27","close":3425.0},{"date":"2019-02-28","close":3210.0},{"date":"2019-03-04","close":3265.0},{"date":"2019-03-05","close":3200.0},{"date":"2019-03-06","close":3210.0},{"date":"2019-03-07","close":3245.0},{"date":"2019-03-08","close":3240.0},{"date":"2019-03-11","close":3405.0},{"date":"2019-03-12","close":3395.0},{"date":"2019-03-13","close":3350.0},{"date":"2019-03-14","close":3390.0},{"date":"2019-03-15","close":3270.0},{"date":"2019-03-18","close":3330.0},{"date":"2019-03-19","close":3640.0},{"date":"2019-03-20","close":3725.0},{"date":"2019-03-21","close":3630.0},{"date":"2019-03-22","close":3545.0},{"date":"2019-03-25","close":3525.0},{"date":"2019-03-26","close":3645.0},{"date":"2019-03-27","close":3650.0},{"date":"2019-03-28","close":3500.0},{"date":"2019-03-29","close":3380.0},{"date":"2019-04-01","close":3415.0},{"date":"2019-04-02","close":3540.0},{"date":"2019-04-03","close":3565.0},{"date":"2019-04-04","close":3590.0},{"date":"2019-04-05","close":3740.0},{"date":"2019-04-08","close":3690.0},{"date":"2019-04-09","close":3660.0},{"date":"2019-04-10","close":3625.0},{"date":"2019-04-11","close":3675.0},{"date":"2019-04-12","close":3715.0},{"date":"2019-04-15","close":3740.0},{"date":"2019-04-16","close":3690.0},{"date":"2019-04-17","close":3625.0},{"date":"2019-04-18","close":3725.0},{"date":"2019-04-19","close":4300.0},{"date":"2019-04-22","close":4355.0},{"date":"2019-04-23","close":4570.0},{"date":"2019-04-24","close":4405.0},{"date":"2019-04-25","close":4220.0},{"date":"2019-04-26","close":4235.0},{"date":"2019-04-29","close":4255.0},{"date":"2019-04-30","close":4045.0},{"date":"2019-05-02","close":4105.0},{"date":"2019-05-03","close":4080.0},{"date":"2019-05-07","close":4150.0},{"date":"2019-05-08","close":4085.0},{"date":"2019-05-09","close":4305.0},{"date":"2019-05-10","close":4305.0},{"date":"2019-05-13","close":4310.0},{"date":"2019-05-14","close":4605.0},{"date":"2019-05-15","close":4480.0},{"date":"2019-05-16","close":4310.0},{"date":"2019-05-17","close":3950.0},{"date":"2019-05-20","close":3700.0},{"date":"2019-05-21","close":3700.0},{"date":"2019-05-22","close":3835.0},{"date":"2019-05-23","close":3605.0},{"date":"2019-05-24","close":3505.0},{"date":"2019-05-27","close":3520.0},{"date":"2019-05-28","close":3600.0},{"date":"2019-05-29","close":3705.0},{"date":"2019-05-30","close":3720.0},{"date":"2019-05-31","close":4000.0},{"date":"2019-06-03","close":3910.0},{"date":"2019-06-04","close":3795.0},{"date":"2019-06-05","close":3790.0},{"date":"2019-06-07","close":3795.0},{"date":"2019-06-10","close":3700.0},{"date":"2019-06-11","close":3770.0},{"date":"2019-06-12","close":3900.0},{"date":"2019-06-13","close":3920.0},{"date":"2019-06-14","close":3865.0},{"date":"2019-06-17","close":3695.0},{"date":"2019-06-18","close":3605.0},{"date":"2019-06-19","close":3640.0},{"date":"2019-06-20","close":3690.0},{"date":"2019-06-21","close":3715.0},{"date":"2019-06-24","close":3700.0},{"date":"2019-06-25","close":3620.0},{"date":"2019-06-26","close":3505.0},{"date":"2019-06-27","close":3455.0},{"date":"2019-06-28","close":3390.0},{"date":"2019-07-01","close":3400.0},{"date":"2019-07-02","close":3400.0},{"date":"2019-07-03","close":3305.0},{"date":"2019-07-04","close":3210.0},{"date":"2019-07-05","close":3315.0},{"date":"2019-07-08","close":3150.0},{"date":"2019-07-09","close":3145.0},{"date":"2019-07-10","close":3225.0},{"date":"2019-07-11","close":3250.0},{"date":"2019-07-12","close":3300.0},{"date":"2019-07-15","close":3195.0},{"date":"2019-07-16","close":3145.0},{"date":"2019-07-17","close":3085.0},{"date":"2019-07-18","close":3065.0},{"date":"2019-07-19","close":3195.0},{"date":"2019-07-22","close":3175.0},{"date":"2019-07-23","close":3125.0},{"date":"2019-07-24","close":3025.0},{"date":"2019-07-25","close":2925.0},{"date":"2019-07-26","close":2890.0},{"date":"2019-07-29","close":2640.0},{"date":"2019-07-30","close":2680.0},{"date":"2019-07-31","close":2715.0},{"date":"2019-08-01","close":2700.0},{"date":"2019-08-02","close":2700.0},{"date":"2019-08-05","close":2500.0},{"date":"2019-08-06","close":2385.0},{"date":"2019-08-07","close":2460.0},{"date":"2019-08-08","close":2550.0},{"date":"2019-08-09","close":2580.0},{"date":"2019-08-12","close":2680.0},{"date":"2019-08-13","close":2660.0},{"date":"2019-08-14","close":2660.0},{"date":"2019-08-16","close":2605.0},{"date":"2019-08-19","close":2650.0},{"date":"2019-08-20","close":2700.0},{"date":"2019-08-21","close":2740.0},{"date":"2019-08-22","close":2730.0},{"date":"2019-08-23","close":2735.0},{"date":"2019-08-26","close":3150.0},{"date":"2019-08-27","close":3150.0},{"date":"2019-08-28","close":3245.0},{"date":"2019-08-29","close":3450.0},{"date":"2019-08-30","close":3455.0},{"date":"2019-09-02","close":3365.0},{"date":"2019-09-03","close":3300.0},{"date":"2019-09-04","close":3310.0},{"date":"2019-09-05","close":3155.0},{"date":"2019-09-06","close":3180.0},{"date":"2019-09-09","close":3170.0},{"date":"2019-09-10","close":3145.0},{"date":"2019-09-11","close":3165.0},{"date":"2019-09-16","close":3275.0},{"date":"2019-09-17","close":3975.0},{"date":"2019-09-18","close":3780.0},{"date":"2019-09-19","close":3460.0},{"date":"2019-09-20","close":3540.0},{"date":"2019-09-23","close":3510.0},{"date":"2019-09-24","close":3580.0},{"date":"2019-09-25","close":3760.0},{"date":"2019-09-26","close":3620.0},{"date":"2019-09-27","close":4180.0},{"date":"2019-09-30","close":3860.0},{"date":"2019-10-01","close":3705.0},{"date":"2019-10-02","close":3635.0},{"date":"2019-10-04","close":3715.0},{"date":"2019-10-07","close":3550.0},{"date":"2019-10-08","close":3310.0},{"date":"2019-10-10","close":3310.0},{"date":"2019-10-11","close":3255.0},{"date":"2019-10-14","close":3215.0},{"date":"2019-10-15","close":3195.0},{"date":"2019-10-16","close":3230.0},{"date":"2019-10-17","close":3190.0},{"date":"2019-10-18","close":3175.0},{"date":"2019-10-21","close":3060.0},{"date":"2019-10-22","close":3075.0},{"date":"2019-10-23","close":2990.0},{"date":"2019-10-24","close":2960.0},{"date":"2019-10-25","close":2950.0},{"date":"2019-10-28","close":2970.0},{"date":"2019-10-29","close":2980.0},{"date":"2019-10-30","close":2990.0},{"date":"2019-10-31","close":2995.0},{"date":"2019-11-01","close":3020.0},{"date":"2019-11-04","close":3025.0},{"date":"2019-11-05","close":3085.0},{"date":"2019-11-06","close":3080.0},{"date":"2019-11-07","close":3080.0},{"date":"2019-11-08","close":3100.0},{"date":"2019-11-11","close":3060.0},{"date":"2019-11-12","close":3045.0},{"date":"2019-11-13","close":3020.0},{"date":"2019-11-14","close":3040.0},{"date":"2019-11-15","close":3025.0},{"date":"2019-11-18","close":2990.0},{"date":"2019-11-19","close":2890.0},{"date":"2019-11-20","close":2770.0},{"date":"2019-11-21","close":2725.0},{"date":"2019-11-22","close":2665.0},{"date":"2019-11-25","close":2800.0},{"date":"2019-11-26","close":2945.0},{"date":"2019-11-27","close":2875.0},{"date":"2019-11-28","close":2870.0},{"date":"2019-11-29","close":2810.0},{"date":"2019-12-02","close":2815.0},{"date":"2019-12-03","close":2850.0},{"date":"2019-12-04","close":2900.0},{"date":"2019-12-05","close":2960.0},{"date":"2019-12-06","close":3025.0},{"date":"2019-12-09","close":2950.0},{"date":"2019-12-10","close":2950.0},{"date":"2019-12-11","close":2915.0},{"date":"2019-12-12","close":2900.0},{"date":"2019-12-13","close":2930.0},{"date":"2019-12-16","close":2935.0},{"date":"2019-12-17","close":2970.0},{"date":"2019-12-18","close":2970.0},{"date":"2019-12-19","close":3000.0},{"date":"2019-12-20","close":2995.0},{"date":"2019-12-23","close":3015.0},{"date":"2019-12-24","close":2880.0},{"date":"2019-12-26","close":2815.0},{"date":"2019-12-27","close":2845.0},{"date":"2019-12-30","close":2890.0},{"date":"2020-01-02","close":2925.0},{"date":"2020-01-03","close":2915.0},{"date":"2020-01-06","close":2840.0},{"date":"2020-01-07","close":2875.0},{"date":"2020-01-08","close":2705.0},{"date":"2020-01-09","close":2780.0},{"date":"2020-01-10","close":2860.0},{"date":"2020-01-13","close":2900.0},{"date":"2020-01-14","close":2945.0},{"date":"2020-01-15","close":2970.0},{"date":"2020-01-16","close":2975.0},{"date":"2020-01-17","close":2965.0},{"date":"2020-01-20","close":2970.0},{"date":"2020-01-21","close":3390.0},{"date":"2020-01-22","close":3430.0},{"date":"2020-01-23","close":3380.0},{"date":"2020-01-28","close":3540.0},{"date":"2020-01-29","close":3200.0},{"date":"2020-01-30","close":3005.0},{"date":"2020-01-31","close":3100.0},{"date":"2020-02-03","close":3160.0},{"date":"2020-02-04","close":3170.0},{"date":"2020-02-05","close":3295.0},{"date":"2020-02-06","close":3405.0},{"date":"2020-02-07","close":3445.0},{"date":"2020-02-10","close":3365.0},{"date":"2020-02-11","close":3365.0},{"date":"2020-02-12","close":3265.0},{"date":"2020-02-13","close":3265.0},{"date":"2020-02-14","close":3315.0},{"date":"2020-02-17","close":3285.0},{"date":"2020-02-18","close":3360.0},{"date":"2020-02-19","close":3165.0},{"date":"2020-02-20","close":3330.0},{"date":"2020-02-21","close":3200.0},{"date":"2020-02-24","close":2965.0},{"date":"2020-02-25","close":3100.0},{"date":"2020-02-26","close":3040.0},{"date":"2020-02-27","close":3010.0},{"date":"2020-02-28","close":2930.0},{"date":"2020-03-02","close":2930.0},{"date":"2020-03-03","close":2960.0},{"date":"2020-03-04","close":3050.0},{"date":"2020-03-05","close":3175.0},{"date":"2020-03-06","close":2980.0},{"date":"2020-03-09","close":2860.0},{"date":"2020-03-10","close":2795.0},{"date":"2020-03-11","close":2735.0},{"date":"2020-03-12","close":2480.0},{"date":"2020-03-13","close":2260.0},{"date":"2020-03-16","close":2140.0},{"date":"2020-03-17","close":2070.0},{"date":"2020-03-18","close":1940.0},{"date":"2020-03-19","close":1390.0},{"date":"2020-03-20","close":1520.0},{"date":"2020-03-23","close":1375.0},{"date":"2020-03-24","close":1480.0},{"date":"2020-03-25","close":1615.0},{"date":"2020-03-26","close":1680.0},{"date":"2020-03-27","close":1805.0},{"date":"2020-03-30","close":1955.0},{"date":"2020-03-31","close":2170.0},{"date":"2020-04-01","close":2485.0},{"date":"2020-04-02","close":2600.0},{"date":"2020-04-03","close":2445.0},{"date":"2020-04-06","close":2550.0},{"date":"2020-04-07","close":2520.0},{"date":"2020-04-08","close":2540.0},{"date":"2020-04-09","close":2540.0},{"date":"2020-04-10","close":2420.0},{"date":"2020-04-13","close":2440.0},{"date":"2020-04-14","close":2515.0},{"date":"2020-04-16","close":2475.0},{"date":"2020-04-17","close":2520.0},{"date":"2020-04-20","close":2620.0},{"date":"2020-04-21","close":2555.0},{"date":"2020-04-22","close":2550.0},{"date":"2020-04-23","close":3020.0},{"date":"2020-04-24","close":2730.0},{"date":"2020-04-27","close":2735.0},{"date":"2020-04-28","close":2675.0},{"date":"2020-04-29","close":2720.0},{"date":"2020-05-04","close":2995.0},{"date":"2020-05-06","close":3105.0},{"date":"2020-05-07","close":3095.0},{"date":"2020-05-08","close":3055.0},{"date":"2020-05-11","close":2940.0},{"date":"2020-05-12","close":3120.0},{"date":"2020-05-13","close":2995.0},{"date":"2020-05-14","close":2940.0},{"date":"2020-05-15","close":3170.0},{"date":"2020-05-18","close":3310.0},{"date":"2020-05-19","close":3175.0},{"date":"2020-05-20","close":3165.0},{"date":"2020-05-21","close":3150.0},{"date":"2020-05-22","close":3725.0},{"date":"2020-05-25","close":3780.0},{"date":"2020-05-26","close":3805.0},{"date":"2020-05-27","close":4005.0},{"date":"2020-05-28","close":3890.0},{"date":"2020-05-29","close":4005.0},{"date":"2020-06-01","close":3580.0},{"date":"2020-06-02","close":3680.0},{"date":"2020-06-03","close":3580.0},{"date":"2020-06-04","close":3700.0},{"date":"2020-06-05","close":3605.0},{"date":"2020-06-08","close":3460.0},{"date":"2020-06-09","close":3385.0},{"date":"2020-06-10","close":3300.0},{"date":"2020-06-11","close":3255.0},{"date":"2020-06-12","close":3180.0},{"date":"2020-06-15","close":2865.0},{"date":"2020-06-16","close":3030.0},{"date":"2020-06-17","close":3050.0},{"date":"2020-06-18","close":3060.0},{"date":"2020-06-19","close":3135.0},{"date":"2020-06-22","close":3135.0},{"date":"2020-06-23","close":3140.0},{"date":"2020-06-24","close":3090.0},{"date":"2020-06-25","close":3070.0},{"date":"2020-06-26","close":3150.0},{"date":"2020-06-29","close":3315.0},{"date":"2020-06-30","close":3310.0},{"date":"2020-07-01","close":3285.0},{"date":"2020-07-02","close":3335.0},{"date":"2020-07-03","close":3230.0},{"date":"2020-07-06","close":3220.0},{"date":"2020-07-07","close":3240.0},{"date":"2020-07-08","close":3265.0},{"date":"2020-07-09","close":3185.0},{"date":"2020-07-10","close":3160.0},{"date":"2020-07-13","close":3175.0},{"date":"2020-07-14","close":3230.0},{"date":"2020-07-15","close":3355.0},{"date":"2020-07-16","close":3330.0},{"date":"2020-07-17","close":3335.0},{"date":"2020-07-20","close":3205.0},{"date":"2020-07-21","close":3195.0},{"date":"2020-07-22","close":3190.0},{"date":"2020-07-23","close":3410.0},{"date":"2020-07-24","close":3640.0},{"date":"2020-07-27","close":3570.0},{"date":"2020-07-28","close":3340.0},{"date":"2020-07-29","close":3355.0},{"date":"2020-07-30","close":3275.0},{"date":"2020-07-31","close":3190.0},{"date":"2020-08-03","close":3230.0},{"date":"2020-08-04","close":3320.0},{"date":"2020-08-05","close":3305.0},{"date":"2020-08-06","close":3415.0},{"date":"2020-08-07","close":3470.0},{"date":"2020-08-10","close":3405.0},{"date":"2020-08-11","close":3420.0},{"date":"2020-08-12","close":3335.0},{"date":"2020-08-13","close":3345.0},{"date":"2020-08-14","close":3270.0},{"date":"2020-08-18","close":3035.0},{"date":"2020-08-19","close":3075.0},{"date":"2020-08-20","close":2910.0},{"date":"2020-08-21","close":2915.0},{"date":"2020-08-24","close":2950.0},{"date":"2020-08-25","close":3045.0},{"date":"2020-08-26","close":3000.0},{"date":"2020-08-27","close":2945.0},{"date":"2020-08-28","close":2970.0},{"date":"2020-08-31","close":3060.0},{"date":"2020-09-01","close":3055.0},{"date":"2020-09-02","close":3055.0},{"date":"2020-09-03","close":3090.0},{"date":"2020-09-04","close":3035.0},{"date":"2020-09-07","close":3135.0},{"date":"2020-09-08","close":3050.0},{"date":"2020-09-09","close":3125.0},{"date":"2020-09-10","close":3120.0},{"date":"2020-09-11","close":3140.0},{"date":"2020-09-14","close":3150.0},{"date":"2020-09-15","close":3170.0},{"date":"2020-09-16","close":3195.0},{"date":"2020-09-17","close":3095.0},{"date":"2020-09-18","close":3115.0},{"date":"2020-09-21","close":3010.0},{"date":"2020-09-22","close":2970.0},{"date":"2020-09-23","close":2965.0},{"date":"2020-09-24","close":2880.0},{"date":"2020-09-25","close":2865.0},{"date":"2020-09-28","close":3015.0},{"date":"2020-09-29","close":3010.0},{"date":"2020-10-05","close":3080.0},{"date":"2020-10-06","close":3110.0},{"date":"2020-10-07","close":3120.0},{"date":"2020-10-08","close":3090.0},{"date":"2020-10-12","close":3170.0},{"date":"2020-10-13","close":3105.0},{"date":"2020-10-14","close":3110.0},{"date":"2020-10-15","close":3020.0},{"date":"2020-10-16","close":3020.0},{"date":"2020-10-19","close":3025.0},{"date":"2020-10-20","close":2960.0},{"date":"2020-10-21","close":3065.0},{"date":"2020-10-22","close":3060.0},{"date":"2020-10-23","close":3040.0},{"date":"2020-10-26","close":2925.0},{"date":"2020-10-27","close":2920.0},{"date":"2020-10-28","close":2955.0},{"date":"2020-10-29","close":2940.0},{"date":"2020-10-30","close":2870.0},{"date":"2020-11-02","close":2915.0},{"date":"2020-11-03","close":2920.0},{"date":"2020-11-04","close":3015.0},{"date":"2020-11-05","close":2955.0},{"date":"2020-11-06","close":2945.0},{"date":"2020-11-09","close":3010.0},{"date":"2020-11-10","close":3035.0},{"date":"2020-11-11","close":3050.0},{"date":"2020-11-12","close":3060.0},{"date":"2020-11-13","close":3050.0},{"date":"2020-11-16","close":3050.0},{"date":"2020-11-17","close":3010.0},{"date":"2020-11-18","close":3110.0},{"date":"2020-11-19","close":3075.0},{"date":"2020-11-20","close":3120.0},{"date":"2020-11-23","close":3085.0},{"date":"2020-11-24","close":3130.0},{"date":"2020-11-25","close":3070.0},{"date":"2020-11-26","close":3070.0},{"date":"2020-11-27","close":3060.0},{"date":"2020-11-30","close":3080.0},{"date":"2020-12-01","close":3070.0},{"date":"2020-12-02","close":3085.0},{"date":"2020-12-03","close":3055.0},{"date":"2020-12-04","close":3030.0},{"date":"2020-12-07","close":3170.0},{"date":"2020-12-08","close":3255.0},{"date":"2020-12-09","close":3305.0},{"date":"2020-12-10","close":3335.0},{"date":"2020-12-11","close":3315.0},{"date":"2020-12-14","close":3280.0},{"date":"2020-12-15","close":3205.0},{"date":"2020-12-16","close":3265.0},{"date":"2020-12-17","close":3160.0},{"date":"2020-12-18","close":3080.0},{"date":"2020-12-21","close":3130.0},{"date":"2020-12-22","close":3060.0},{"date":"2020-12-23","close":2990.0},{"date":"2020-12-24","close":2980.0},{"date":"2020-12-28","close":2940.0},{"date":"2020-12-29","close":2990.0},{"date":"2020-12-30","close":3010.0},{"date":"2021-01-04","close":3005.0},{"date":"2021-01-05","close":3130.0},{"date":"2021-01-06","close":3125.0},{"date":"2021-01-07","close":3110.0},{"date":"2021-01-08","close":3105.0},{"date":"2021-01-11","close":3020.0},{"date":"2021-01-12","close":3925.0},{"date":"2021-01-13","close":3610.0},{"date":"2021-01-14","close":3955.0},{"date":"2021-01-15","close":4005.0},{"date":"2021-01-18","close":3715.0},{"date":"2021-01-19","close":3845.0},{"date":"2021-01-20","close":3750.0},{"date":"2021-01-21","close":3795.0},{"date":"2021-01-22","close":3635.0},{"date":"2021-01-25","close":3645.0},{"date":"2021-01-26","close":3590.0},{"date":"2021-01-27","close":3560.0},{"date":"2021-01-28","close":3520.0},{"date":"2021-01-29","close":3350.0},{"date":"2021-02-01","close":3405.0},{"date":"2021-02-02","close":3505.0},{"date":"2021-02-03","close":3600.0},{"date":"2021-02-04","close":3665.0},{"date":"2021-02-05","close":3545.0},{"date":"2021-02-08","close":3405.0},{"date":"2021-02-09","close":3520.0},{"date":"2021-02-10","close":3680.0},{"date":"2021-02-15","close":4780.0},{"date":"2021-02-16","close":5600.0},{"date":"2021-02-17","close":5320.0},{"date":"2021-02-18","close":4575.0},{"date":"2021-02-19","close":4700.0},{"date":"2021-02-22","close":4670.0},{"date":"2021-02-23","close":4620.0},{"date":"2021-02-24","close":4450.0},{"date":"2021-02-25","close":4545.0},{"date":"2021-02-26","close":4590.0},{"date":"2021-03-02","close":4345.0},{"date":"2021-03-03","close":5640.0},{"date":"2021-03-04","close":6250.0},{"date":"2021-03-05","close":6330.0},{"date":"2021-03-08","close":6020.0},{"date":"2021-03-09","close":5730.0},{"date":"2021-03-10","close":5350.0},{"date":"2021-03-11","close":5370.0},{"date":"2021-03-12","close":5890.0},{"date":"2021-03-15","close":6040.0},{"date":"2021-03-16","close":5450.0},{"date":"2021-03-17","close":5750.0},{"date":"2021-03-18","close":5480.0},{"date":"2021-03-19","close":5560.0},{"date":"2021-03-22","close":5510.0},{"date":"2021-03-23","close":5490.0},{"date":"2021-03-24","close":5300.0},{"date":"2021-03-25","close":5280.0},{"date":"2021-03-26","close":5140.0},{"date":"2021-03-29","close":5190.0},{"date":"2021-03-30","close":5400.0},{"date":"2021-03-31","close":5220.0},{"date":"2021-04-01","close":5180.0},{"date":"2021-04-02","close":5140.0},{"date":"2021-04-05","close":4965.0},{"date":"2021-04-06","close":4950.0},{"date":"2021-04-07","close":4960.0},{"date":"2021-04-08","close":4995.0},{"date":"2021-04-09","close":5040.0},{"date":"2021-04-12","close":5000.0},{"date":"2021-04-13","close":5080.0},{"date":"2021-04-14","close":5030.0},{"date":"2021-04-15","close":4970.0},{"date":"2021-04-16","close":4845.0},{"date":"2021-04-19","close":4830.0},{"date":"2021-04-20","close":4980.0},{"date":"2021-04-21","close":4910.0},{"date":"2021-04-22","close":4925.0},{"date":"2021-04-23","close":4955.0},{"date":"2021-04-26","close":4960.0},{"date":"2021-04-27","close":5340.0},{"date":"2021-04-28","close":5060.0},{"date":"2021-04-29","close":5450.0},{"date":"2021-04-30","close":5820.0},{"date":"2021-05-03","close":6010.0},{"date":"2021-05-04","close":5840.0},{"date":"2021-05-06","close":5600.0},{"date":"2021-05-07","close":5410.0},{"date":"2021-05-10","close":5290.0},{"date":"2021-05-11","close":5350.0},{"date":"2021-05-12","close":5730.0},{"date":"2021-05-13","close":6440.0},{"date":"2021-05-14","close":5850.0},{"date":"2021-05-17","close":5530.0},{"date":"2021-05-18","close":5610.0},{"date":"2021-05-20","close":5410.0},{"date":"2021-05-21","close":5310.0},{"date":"2021-05-24","close":4780.0},{"date":"2021-05-25","close":4935.0},{"date":"2021-05-26","close":4960.0},{"date":"2021-05-27","close":4855.0},{"date":"2021-05-28","close":4910.0},{"date":"2021-05-31","close":4915.0},{"date":"2021-06-01","close":4970.0},{"date":"2021-06-02","close":5020.0},{"date":"2021-06-03","close":5100.0},{"date":"2021-06-04","close":5080.0},{"date":"2021-06-07","close":4995.0},{"date":"2021-06-08","close":5030.0},{"date":"2021-06-09","close":4980.0},{"date":"2021-06-10","close":4920.0},{"date":"2021-06-11","close":4990.0},{"date":"2021-06-14","close":4965.0},{"date":"2021-06-15","close":4945.0},{"date":"2021-06-16","close":5040.0},{"date":"2021-06-17","close":5100.0},{"date":"2021-06-18","close":5060.0},{"date":"2021-06-21","close":4960.0},{"date":"2021-06-22","close":4945.0},{"date":"2021-06-23","close":4940.0},{"date":"2021-06-24","close":4980.0},{"date":"2021-06-25","close":4970.0},{"date":"2021-06-28","close":4960.0},{"date":"2021-06-29","close":4965.0},{"date":"2021-06-30","close":4970.0},{"date":"2021-07-01","close":4975.0},{"date":"2021-07-02","close":4980.0},{"date":"2021-07-05","close":4945.0},{"date":"2021-07-06","close":4965.0},{"date":"2021-07-07","close":5020.0},{"date":"2021-07-08","close":4885.0},{"date":"2021-07-09","close":4580.0},{"date":"2021-07-12","close":4680.0},{"date":"2021-07-13","close":4715.0},{"date":"2021-07-14","close":4705.0},{"date":"2021-07-15","close":4690.0},{"date":"2021-07-16","close":4745.0},{"date":"2021-07-19","close":4655.0},{"date":"2021-07-20","close":4500.0},{"date":"2021-07-21","close":4495.0},{"date":"2021-07-22","close":4520.0},{"date":"2021-07-23","close":4560.0},{"date":"2021-07-26","close":4510.0},{"date":"2021-07-27","close":4650.0},{"date":"2021-07-28","close":4585.0},{"date":"2021-07-29","close":4630.0},{"date":"2021-07-30","close":4835.0},{"date":"2021-08-02","close":4830.0},{"date":"2021-08-03","close":4805.0},{"date":"2021-08-04","close":4775.0},{"date":"2021-08-05","close":4795.0},{"date":"2021-08-06","close":4775.0},{"date":"2021-08-09","close":4650.0},{"date":"2021-08-10","close":4470.0},{"date":"2021-08-11","close":4335.0},{"date":"2021-08-12","close":4310.0},{"date":"2021-08-13","close":4195.0},{"date":"2021-08-17","close":3940.0},{"date":"2021-08-18","close":4005.0},{"date":"2021-08-19","close":3850.0},{"date":"2021-08-20","close":3630.0},{"date":"2021-08-23","close":3800.0},{"date":"2021-08-24","close":3950.0},{"date":"2021-08-25","close":3980.0},{"date":"2021-08-26","close":3980.0},{"date":"2021-08-27","close":3960.0},{"date":"2021-08-30","close":3990.0},{"date":"2021-08-31","close":4015.0},{"date":"2021-09-01","close":4005.0},{"date":"2021-09-02","close":4010.0},{"date":"2021-09-03","close":4120.0},{"date":"2021-09-06","close":4120.0},{"date":"2021-09-07","close":4110.0},{"date":"2021-09-08","close":4010.0},{"date":"2021-09-09","close":4005.0},{"date":"2021-09-10","close":3965.0},{"date":"2021-09-13","close":3845.0},{"date":"2021-09-14","close":3890.0},{"date":"2021-09-15","close":3830.0},{"date":"2021-09-16","close":3795.0},{"date":"2021-09-17","close":3775.0},{"date":"2021-09-23","close":3710.0},{"date":"2021-09-24","close":3790.0},{"date":"2021-09-27","close":3870.0},{"date":"2021-09-28","close":4030.0},{"date":"2021-09-29","close":3770.0},{"date":"2021-09-30","close":3770.0},{"date":"2021-10-01","close":3580.0},{"date":"2021-10-05","close":3470.0},{"date":"2021-10-06","close":3255.0},{"date":"2021-10-07","close":3475.0},{"date":"2021-10-08","close":3455.0},{"date":"2021-10-12","close":3425.0},{"date":"2021-10-13","close":3420.0},{"date":"2021-10-14","close":4445.0},{"date":"2021-10-15","close":4630.0},{"date":"2021-10-18","close":4640.0},{"date":"2021-10-19","close":4520.0},{"date":"2021-10-20","close":4980.0},{"date":"2021-10-21","close":4555.0},{"date":"2021-10-22","close":4455.0},{"date":"2021-10-25","close":4430.0},{"date":"2021-10-26","close":4860.0},{"date":"2021-10-27","close":4765.0},{"date":"2021-10-28","close":5240.0},{"date":"2021-10-29","close":5310.0},{"date":"2021-11-01","close":4915.0},{"date":"2021-11-02","close":5000.0},{"date":"2021-11-03","close":5110.0},{"date":"2021-11-04","close":5260.0},{"date":"2021-11-05","close":4965.0},{"date":"2021-11-08","close":5030.0},{"date":"2021-11-09","close":5250.0},{"date":"2021-11-10","close":5230.0},{"date":"2021-11-11","close":5040.0},{"date":"2021-11-12","close":4940.0},{"date":"2021-11-15","close":4840.0},{"date":"2021-11-16","close":4685.0},{"date":"2021-11-17","close":4685.0},{"date":"2021-11-18","close":4750.0},{"date":"2021-11-19","close":4580.0},{"date":"2021-11-22","close":4400.0},{"date":"2021-11-23","close":4390.0},{"date":"2021-11-24","close":4515.0},{"date":"2021-11-25","close":4365.0},{"date":"2021-11-26","close":4140.0},{"date":"2021-11-29","close":4110.0},{"date":"2021-11-30","close":3780.0},{"date":"2021-12-01","close":3970.0},{"date":"2021-12-02","close":4000.0},{"date":"2021-12-03","close":4070.0},{"date":"2021-12-06","close":4150.0},{"date":"2021-12-07","close":4160.0},{"date":"2021-12-08","close":4115.0},{"date":"2021-12-09","close":4220.0},{"date":"2021-12-10","close":4220.0},{"date":"2021-12-13","close":4180.0},{"date":"2021-12-14","close":4235.0},{"date":"2021-12-15","close":4195.0},{"date":"2021-12-16","close":4175.0},{"date":"2021-12-17","close":4145.0},{"date":"2021-12-20","close":4040.0},{"date":"2021-12-21","close":4050.0},{"date":"2021-12-22","close":4015.0},{"date":"2021-12-23","close":3995.0},{"date":"2021-12-24","close":4015.0},{"date":"2021-12-27","close":3965.0},{"date":"2021-12-28","close":3940.0},{"date":"2021-12-29","close":4000.0},{"date":"2021-12-30","close":3975.0},{"date":"2022-01-03","close":4020.0},{"date":"2022-01-04","close":4030.0},{"date":"2022-01-05","close":3925.0},{"date":"2022-01-06","close":3870.0},{"date":"2022-01-07","close":3910.0},{"date":"2022-01-10","close":3870.0},{"date":"2022-01-11","close":3745.0},{"date":"2022-01-12","close":3785.0},{"date":"2022-01-13","close":3760.0},{"date":"2022-01-14","close":3700.0},{"date":"2022-01-17","close":3585.0},{"date":"2022-01-18","close":3580.0},{"date":"2022-01-19","close":3540.0},{"date":"2022-01-20","close":3670.0},{"date":"2022-01-21","close":3640.0},{"date":"2022-01-24","close":4730.0},{"date":"2022-01-25","close":5020.0},{"date":"2022-01-26","close":4755.0},{"date":"2022-01-27","close":4480.0},{"date":"2022-01-28","close":4490.0},{"date":"2022-02-03","close":4595.0},{"date":"2022-02-04","close":5060.0},{"date":"2022-02-07","close":5040.0},{"date":"2022-02-08","close":5040.0},{"date":"2022-02-09","close":5040.0},{"date":"2022-02-10","close":5290.0},{"date":"2022-02-11","close":6870.0},{"date":"2022-02-14","close":7040.0},{"date":"2022-02-15","close":6270.0},{"date":"2022-02-16","close":5640.0},{"date":"2022-02-17","close":6100.0},{"date":"2022-02-18","close":5870.0},{"date":"2022-02-21","close":5940.0},{"date":"2022-02-22","close":7450.0},{"date":"2022-02-23","close":7450.0},{"date":"2022-02-24","close":8090.0},{"date":"2022-02-25","close":6550.0},{"date":"2022-02-28","close":6550.0},{"date":"2022-03-02","close":8820.0},{"date":"2022-03-03","close":9390.0},{"date":"2022-03-04","close":8600.0},{"date":"2022-03-07","close":9600.0},{"date":"2022-03-08","close":8520.0},{"date":"2022-03-10","close":8520.0},{"date":"2022-03-11","close":8670.0},{"date":"2022-03-14","close":8690.0},{"date":"2022-03-15","close":8170.0},{"date":"2022-03-16","close":7990.0},{"date":"2022-03-17","close":7880.0},{"date":"2022-03-18","close":7960.0},{"date":"2022-03-21","close":7960.0},{"date":"2022-03-22","close":11750.0},{"date":"2022-03-23","close":11450.0},{"date":"2022-03-24","close":10750.0},{"date":"2022-03-25","close":10250.0},{"date":"2022-03-28","close":10950.0},{"date":"2022-03-29","close":9710.0},{"date":"2022-03-30","close":9130.0},{"date":"2022-03-31","close":10200.0},{"date":"2022-04-01","close":9820.0},{"date":"2022-04-04","close":9230.0},{"date":"2022-04-05","close":9520.0},{"date":"2022-04-06","close":9850.0},{"date":"2022-04-07","close":9450.0},{"date":"2022-04-08","close":9680.0},{"date":"2022-04-11","close":11250.0},{"date":"2022-04-12","close":10750.0},{"date":"2022-04-13","close":10950.0},{"date":"2022-04-14","close":10950.0},{"date":"2022-04-15","close":10950.0},{"date":"2022-04-18","close":11050.0},{"date":"2022-04-19","close":11550.0},{"date":"2022-04-20","close":10700.0},{"date":"2022-04-21","close":10150.0},{"date":"2022-04-22","close":10200.0},{"date":"2022-04-25","close":10800.0},{"date":"2022-04-26","close":10300.0},{"date":"2022-04-27","close":9860.0},{"date":"2022-04-28","close":9450.0},{"date":"2022-04-29","close":9370.0},{"date":"2022-05-02","close":9690.0},{"date":"2022-05-03","close":9600.0},{"date":"2022-05-04","close":9040.0},{"date":"2022-05-06","close":8860.0},{"date":"2022-05-09","close":8360.0},{"date":"2022-05-10","close":8630.0},{"date":"2022-05-11","close":8400.0},{"date":"2022-05-12","close":7730.0},{"date":"2022-05-13","close":7810.0},{"date":"2022-05-16","close":8760.0},{"date":"2022-05-17","close":8250.0},{"date":"2022-05-18","close":8300.0},{"date":"2022-05-19","close":8070.0},{"date":"2022-05-20","close":8400.0},{"date":"2022-05-23","close":8180.0},{"date":"2022-05-24","close":8000.0},{"date":"2022-05-25","close":7910.0},{"date":"2022-05-26","close":7810.0},{"date":"2022-05-27","close":8150.0},{"date":"2022-05-30","close":8300.0},{"date":"2022-05-31","close":8160.0},{"date":"2022-06-02","close":8320.0},{"date":"2022-06-03","close":8190.0},{"date":"2022-06-07","close":8370.0},{"date":"2022-06-08","close":8090.0},{"date":"2022-06-09","close":7760.0},{"date":"2022-06-10","close":7740.0},{"date":"2022-06-13","close":8250.0},{"date":"2022-06-14","close":7640.0},{"date":"2022-06-15","close":7770.0},{"date":"2022-06-16","close":7840.0},{"date":"2022-06-17","close":8070.0},{"date":"2022-06-20","close":8240.0},{"date":"2022-06-21","close":8410.0},{"date":"2022-06-22","close":8900.0},{"date":"2022-06-23","close":7600.0},{"date":"2022-06-24","close":7300.0},{"date":"2022-06-27","close":7450.0},{"date":"2022-06-28","close":7240.0},{"date":"2022-06-29","close":7220.0},{"date":"2022-06-30","close":7020.0},{"date":"2022-07-01","close":6310.0},{"date":"2022-07-04","close":6130.0},{"date":"2022-07-05","close":6320.0},{"date":"2022-07-06","close":6150.0},{"date":"2022-07-07","close":6260.0},{"date":"2022-07-08","close":6500.0},{"date":"2022-07-11","close":6350.0},{"date":"2022-07-12","close":6050.0},{"date":"2022-07-13","close":6370.0},{"date":"2022-07-14","close":6150.0},{"date":"2022-07-15","close":5970.0},{"date":"2022-07-18","close":6060.0},{"date":"2022-07-19","close":6100.0},{"date":"2022-07-20","close":6070.0},{"date":"2022-07-21","close":5980.0},{"date":"2022-07-22","close":5880.0},{"date":"2022-07-25","close":5830.0},{"date":"2022-07-26","close":5860.0},{"date":"2022-07-27","close":5780.0},{"date":"2022-07-28","close":5750.0},{"date":"2022-07-29","close":5810.0},{"date":"2022-08-01","close":5850.0},{"date":"2022-08-02","close":5880.0},{"date":"2022-08-03","close":6130.0},{"date":"2022-08-04","close":6070.0},{"date":"2022-08-05","close":6210.0},{"date":"2022-08-08","close":5950.0},{"date":"2022-08-09","close":5930.0},{"date":"2022-08-10","close":5840.0},{"date":"2022-08-11","close":6010.0},{"date":"2022-08-12","close":6080.0},{"date":"2022-08-16","close":6170.0},{"date":"2022-08-17","close":6300.0},{"date":"2022-08-18","close":6300.0},{"date":"2022-08-19","close":6170.0},{"date":"2022-08-22","close":7200.0},{"date":"2022-08-23","close":7390.0},{"date":"2022-08-24","close":7210.0},{"date":"2022-08-25","close":7500.0},{"date":"2022-08-26","close":7460.0},{"date":"2022-08-29","close":7200.0},{"date":"2022-08-30","close":6980.0},{"date":"2022-08-31","close":6880.0},{"date":"2022-09-01","close":6720.0},{"date":"2022-09-02","close":6440.0},{"date":"2022-09-05","close":6610.0},{"date":"2022-09-06","close":6280.0},{"date":"2022-09-07","close":5810.0},{"date":"2022-09-08","close":6030.0},{"date":"2022-09-13","close":6080.0},{"date":"2022-09-14","close":6480.0},{"date":"2022-09-15","close":6400.0},{"date":"2022-09-16","close":6070.0},{"date":"2022-09-19","close":6080.0},{"date":"2022-09-20","close":6060.0},{"date":"2022-09-21","close":6060.0},{"date":"2022-09-22","close":6720.0},{"date":"2022-09-23","close":6100.0},{"date":"2022-09-26","close":5920.0},{"date":"2022-09-27","close":5500.0},{"date":"2022-09-28","close":5390.0},{"date":"2022-09-29","close":5390.0},{"date":"2022-09-30","close":5240.0},{"date":"2022-10-04","close":5360.0},{"date":"2022-10-05","close":5500.0},{"date":"2022-10-06","close":5800.0},{"date":"2022-10-07","close":5990.0},{"date":"2022-10-11","close":6070.0},{"date":"2022-10-12","close":5650.0},{"date":"2022-10-13","close":5210.0},{"date":"2022-10-14","close":5240.0},{"date":"2022-10-17","close":5130.0},{"date":"2022-10-18","close":5130.0},{"date":"2022-10-19","close":5210.0},{"date":"2022-10-20","close":5070.0},{"date":"2022-10-21","close":4930.0},{"date":"2022-10-24","close":4960.0},{"date":"2022-10-25","close":4900.0},{"date":"2022-10-26","close":4755.0},{"date":"2022-10-27","close":4755.0},{"date":"2022-10-28","close":4705.0},{"date":"2022-10-31","close":4960.0},{"date":"2022-11-01","close":4945.0},{"date":"2022-11-02","close":4920.0},{"date":"2022-11-03","close":4710.0},{"date":"2022-11-04","close":4710.0},{"date":"2022-11-07","close":4730.0},{"date":"2022-11-08","close":4755.0},{"date":"2022-11-09","close":4790.0},{"date":"2022-11-10","close":4900.0},{"date":"2022-11-11","close":4870.0},{"date":"2022-11-14","close":4840.0},{"date":"2022-11-15","close":4925.0},{"date":"2022-11-16","close":5100.0},{"date":"2022-11-17","close":4910.0},{"date":"2022-11-18","close":4900.0},{"date":"2022-11-21","close":4785.0},{"date":"2022-11-22","close":4770.0},{"date":"2022-11-23","close":4815.0},{"date":"2022-11-24","close":4840.0},{"date":"2022-11-25","close":4820.0},{"date":"2022-11-28","close":4645.0},{"date":"2022-11-29","close":4640.0},{"date":"2022-11-30","close":4710.0},{"date":"2022-12-01","close":4750.0},{"date":"2022-12-02","close":4700.0},{"date":"2022-12-05","close":4645.0},{"date":"2022-12-06","close":4425.0},{"date":"2022-12-07","close":4485.0},{"date":"2022-12-08","close":4475.0},{"date":"2022-12-09","close":4515.0},{"date":"2022-12-12","close":4500.0},{"date":"2022-12-13","close":4480.0},{"date":"2022-12-14","close":4550.0},{"date":"2022-12-15","close":4480.0},{"date":"2022-12-16","close":4385.0},{"date":"2022-12-19","close":4310.0},{"date":"2022-12-20","close":4455.0},{"date":"2022-12-21","close":4430.0},{"date":"2022-12-22","close":4380.0},{"date":"2022-12-23","close":4145.0},{"date":"2022-12-26","close":4005.0},{"date":"2022-12-27","close":4005.0},{"date":"2022-12-28","close":3975.0},{"date":"2022-12-29","close":3850.0},{"date":"2023-01-02","close":3780.0},{"date":"2023-01-03","close":3905.0},{"date":"2023-01-04","close":3935.0},{"date":"2023-01-05","close":3995.0},{"date":"2023-01-06","close":4085.0},{"date":"2023-01-09","close":4110.0},{"date":"2023-01-10","close":4145.0},{"date":"2023-01-11","close":4170.0},{"date":"2023-01-12","close":4205.0},{"date":"2023-01-13","close":4215.0},{"date":"2023-01-16","close":4215.0},{"date":"2023-01-17","close":4280.0},{"date":"2023-01-18","close":4140.0},{"date":"2023-01-19","close":4135.0},{"date":"2023-01-20","close":4150.0},{"date":"2023-01-25","close":4140.0},{"date":"2023-01-26","close":4470.0},{"date":"2023-01-27","close":4340.0},{"date":"2023-01-30","close":4500.0},{"date":"2023-01-31","close":4435.0},{"date":"2023-02-01","close":4455.0},{"date":"2023-02-02","close":4515.0},{"date":"2023-02-03","close":4535.0},{"date":"2023-02-06","close":4590.0},{"date":"2023-02-07","close":4515.0},{"date":"2023-02-08","close":4445.0},{"date":"2023-02-09","close":4445.0},{"date":"2023-02-10","close":4410.0},{"date":"2023-02-13","close":4345.0},{"date":"2023-02-14","close":4400.0},{"date":"2023-02-15","close":4165.0},{"date":"2023-02-16","close":4310.0},{"date":"2023-02-17","close":4285.0},{"date":"2023-02-20","close":4395.0},{"date":"2023-02-21","close":4420.0},{"date":"2023-02-22","close":4550.0},{"date":"2023-02-23","close":4365.0},{"date":"2023-02-24","close":4230.0},{"date":"2023-02-27","close":4280.0},{"date":"2023-02-28","close":4295.0},{"date":"2023-03-02","close":4265.0},{"date":"2023-03-03","close":4260.0},{"date":"2023-03-06","close":4250.0},{"date":"2023-03-07","close":4285.0},{"date":"2023-03-08","close":4270.0},{"date":"2023-03-09","close":4250.0},{"date":"2023-03-10","close":4230.0},{"date":"2023-03-13","close":4215.0},{"date":"2023-03-14","close":3900.0},{"date":"2023-03-15","close":3900.0},{"date":"2023-03-16","close":3770.0},{"date":"2023-03-17","close":3945.0},{"date":"2023-03-20","close":3930.0},{"date":"2023-03-21","close":3830.0},{"date":"2023-03-22","close":3810.0},{"date":"2023-03-23","close":3705.0},{"date":"2023-03-24","close":3780.0},{"date":"2023-03-27","close":3775.0},{"date":"2023-03-28","close":3860.0},{"date":"2023-03-29","close":3850.0},{"date":"2023-03-30","close":3930.0},{"date":"2023-03-31","close":3880.0},{"date":"2023-04-03","close":3930.0},{"date":"2023-04-04","close":3970.0},{"date":"2023-04-05","close":4000.0},{"date":"2023-04-06","close":3905.0},{"date":"2023-04-07","close":3940.0},{"date":"2023-04-10","close":3835.0},{"date":"2023-04-11","close":3890.0},{"date":"2023-04-12","close":3990.0},{"date":"2023-04-13","close":3965.0},{"date":"2023-04-14","close":4125.0},{"date":"2023-04-17","close":4140.0},{"date":"2023-04-18","close":4180.0},{"date":"2023-04-19","close":4205.0},{"date":"2023-04-20","close":4670.0},{"date":"2023-04-21","close":4885.0},{"date":"2023-04-24","close":4995.0},{"date":"2023-04-25","close":4790.0},{"date":"2023-04-26","close":6220.0},{"date":"2023-04-27","close":6540.0},{"date":"2023-04-28","close":6200.0},{"date":"2023-05-02","close":6390.0},{"date":"2023-05-03","close":6880.0},{"date":"2023-05-04","close":6230.0},{"date":"2023-05-08","close":6610.0},{"date":"2023-05-09","close":6050.0},{"date":"2023-05-10","close":5930.0},{"date":"2023-05-11","close":5660.0},{"date":"2023-05-12","close":5310.0},{"date":"2023-05-15","close":5270.0},{"date":"2023-05-16","close":6850.0},{"date":"2023-05-17","close":6920.0},{"date":"2023-05-18","close":6490.0},{"date":"2023-05-19","close":6180.0},{"date":"2023-05-22","close":7120.0},{"date":"2023-05-23","close":6840.0},{"date":"2023-05-24","close":7830.0},{"date":"2023-05-25","close":7600.0},{"date":"2023-05-26","close":7600.0},{"date":"2023-05-30","close":7200.0},{"date":"2023-05-31","close":7100.0},{"date":"2023-06-01","close":6850.0},{"date":"2023-06-02","close":6850.0},{"date":"2023-06-05","close":7210.0},{"date":"2023-06-07","close":7170.0},{"date":"2023-06-08","close":7800.0},{"date":"2023-06-09","close":7850.0},{"date":"2023-06-12","close":7800.0},{"date":"2023-06-13","close":7800.0},{"date":"2023-06-14","close":8250.0},{"date":"2023-06-15","close":7850.0},{"date":"2023-06-16","close":7740.0},{"date":"2023-06-19","close":7920.0},{"date":"2023-06-20","close":7860.0},{"date":"2023-06-21","close":7980.0},{"date":"2023-06-22","close":7630.0},{"date":"2023-06-23","close":7180.0},{"date":"2023-06-26","close":6940.0},{"date":"2023-06-27","close":6540.0},{"date":"2023-06-28","close":6510.0},{"date":"2023-06-29","close":6350.0},{"date":"2023-06-30","close":6520.0},{"date":"2023-07-03","close":6670.0},{"date":"2023-07-04","close":6520.0},{"date":"2023-07-05","close":6760.0},{"date":"2023-07-06","close":6860.0},{"date":"2023-07-07","close":6380.0},{"date":"2023-07-10","close":6320.0},{"date":"2023-07-11","close":6330.0},{"date":"2023-07-12","close":6240.0},{"date":"2023-07-13","close":6240.0},{"date":"2023-07-14","close":6770.0},{"date":"2023-07-17","close":7000.0},{"date":"2023-07-18","close":7270.0},{"date":"2023-07-19","close":6970.0},{"date":"2023-07-20","close":6910.0},{"date":"2023-07-21","close":6870.0},{"date":"2023-07-24","close":6260.0},{"date":"2023-07-25","close":6250.0},{"date":"2023-07-26","close":6000.0},{"date":"2023-07-27","close":5750.0},{"date":"2023-07-28","close":5700.0},{"date":"2023-07-31","close":5840.0},{"date":"2023-08-01","close":5720.0},{"date":"2023-08-02","close":5510.0},{"date":"2023-08-03","close":5280.0},{"date":"2023-08-04","close":5320.0},{"date":"2023-08-07","close":5650.0},{"date":"2023-08-08","close":5240.0},{"date":"2023-08-09","close":5320.0},{"date":"2023-08-10","close":5300.0},{"date":"2023-08-11","close":5230.0},{"date":"2023-08-14","close":5020.0},{"date":"2023-08-16","close":4855.0},{"date":"2023-08-17","close":4895.0},{"date":"2023-08-18","close":4830.0},{"date":"2023-08-21","close":4880.0},{"date":"2023-08-22","close":5130.0},{"date":"2023-08-23","close":4890.0},{"date":"2023-08-24","close":4935.0},{"date":"2023-08-25","close":5030.0},{"date":"2023-08-28","close":5070.0},{"date":"2023-08-29","close":5080.0},{"date":"2023-08-30","close":5130.0},{"date":"2023-08-31","close":5020.0},{"date":"2023-09-01","close":4855.0},{"date":"2023-09-04","close":4875.0},{"date":"2023-09-05","close":4860.0},{"date":"2023-09-06","close":4860.0},{"date":"2023-09-07","close":4755.0},{"date":"2023-09-08","close":4970.0},{"date":"2023-09-11","close":4870.0},{"date":"2023-09-12","close":4810.0},{"date":"2023-09-13","close":4900.0},{"date":"2023-09-14","close":4820.0},{"date":"2023-09-15","close":4885.0},{"date":"2023-09-18","close":4740.0},{"date":"2023-09-19","close":4525.0},{"date":"2023-09-20","close":4470.0},{"date":"2023-09-21","close":4290.0},{"date":"2023-09-22","close":4390.0},{"date":"2023-09-25","close":4335.0},{"date":"2023-09-26","close":4175.0},{"date":"2023-09-27","close":4390.0},{"date":"2023-10-04","close":4100.0},{"date":"2023-10-05","close":4045.0},{"date":"2023-10-06","close":4180.0},{"date":"2023-10-10","close":5130.0},{"date":"2023-10-11","close":4960.0},{"date":"2023-10-12","close":4780.0},{"date":"2023-10-13","close":5740.0},{"date":"2023-10-16","close":5770.0},{"date":"2023-10-17","close":5630.0},{"date":"2023-10-18","close":5900.0},{"date":"2023-10-19","close":5560.0},{"date":"2023-10-20","close":5650.0},{"date":"2023-10-23","close":5750.0},{"date":"2023-10-24","close":5120.0},{"date":"2023-10-25","close":5660.0},{"date":"2023-10-26","close":5190.0},{"date":"2023-10-27","close":4920.0},{"date":"2023-10-30","close":5140.0},{"date":"2023-10-31","close":4705.0},{"date":"2023-11-01","close":4730.0},{"date":"2023-11-02","close":4730.0},{"date":"2023-11-03","close":4890.0},{"date":"2023-11-06","close":4900.0},{"date":"2023-11-07","close":4765.0},{"date":"2023-11-08","close":4470.0},{"date":"2023-11-09","close":4500.0},{"date":"2023-11-10","close":4400.0},{"date":"2023-11-13","close":4360.0},{"date":"2023-11-14","close":4480.0},{"date":"2023-11-15","close":4545.0},{"date":"2023-11-16","close":4530.0},{"date":"2023-11-17","close":4380.0},{"date":"2023-11-20","close":4500.0},{"date":"2023-11-21","close":4500.0},{"date":"2023-11-22","close":4510.0},{"date":"2023-11-23","close":4465.0},{"date":"2023-11-24","close":4470.0},{"date":"2023-11-27","close":4465.0},{"date":"2023-11-28","close":4400.0},{"date":"2023-11-29","close":4315.0},{"date":"2023-11-30","close":4320.0},{"date":"2023-12-01","close":4270.0},{"date":"2023-12-04","close":4310.0},{"date":"2023-12-05","close":4475.0},{"date":"2023-12-06","close":4465.0},{"date":"2023-12-07","close":4300.0},{"date":"2023-12-08","close":4525.0},{"date":"2023-12-11","close":4500.0},{"date":"2023-12-12","close":4435.0},{"date":"2023-12-13","close":4320.0},{"date":"2023-12-14","close":4320.0},{"date":"2023-12-15","close":4325.0},{"date":"2023-12-18","close":4355.0},{"date":"2023-12-19","close":4345.0},{"date":"2023-12-20","close":4460.0},{"date":"2023-12-21","close":4390.0},{"date":"2023-12-22","close":4410.0},{"date":"2023-12-26","close":4355.0},{"date":"2023-12-27","close":4310.0},{"date":"2023-12-28","close":4350.0},{"date":"2024-01-02","close":4410.0},{"date":"2024-01-03","close":4405.0},{"date":"2024-01-04","close":4930.0},{"date":"2024-01-05","close":4790.0},{"date":"2024-01-08","close":4820.0},{"date":"2024-01-09","close":4925.0},{"date":"2024-01-10","close":4965.0},{"date":"2024-01-11","close":4900.0},{"date":"2024-01-12","close":5210.0},{"date":"2024-01-15","close":5460.0},{"date":"2024-01-16","close":5270.0},{"date":"2024-01-17","close":5700.0},{"date":"2024-01-18","close":5870.0},{"date":"2024-01-19","close":5770.0},{"date":"2024-01-22","close":5300.0},{"date":"2024-01-23","close":5210.0},{"date":"2024-01-24","close":5080.0},{"date":"2024-01-25","close":4895.0},{"date":"2024-01-26","close":4910.0},{"date":"2024-01-29","close":5120.0},{"date":"2024-01-30","close":4780.0},{"date":"2024-01-31","close":4755.0},{"date":"2024-02-01","close":4710.0},{"date":"2024-02-02","close":4780.0},{"date":"2024-02-05","close":4715.0},{"date":"2024-02-06","close":4580.0},{"date":"2024-02-07","close":4640.0},{"date":"2024-02-08","close":4650.0},{"date":"2024-02-13","close":4735.0},{"date":"2024-02-14","close":4875.0},{"date":"2024-02-15","close":4885.0},{"date":"2024-02-16","close":4900.0},{"date":"2024-02-19","close":4900.0},{"date":"2024-02-20","close":4915.0},{"date":"2024-02-21","close":4770.0},{"date":"2024-02-22","close":4775.0},{"date":"2024-02-23","close":4705.0},{"date":"2024-02-26","close":4720.0},{"date":"2024-02-27","close":4620.0},{"date":"2024-02-28","close":4595.0},{"date":"2024-02-29","close":4545.0},{"date":"2024-03-04","close":4600.0},{"date":"2024-03-05","close":4530.0},{"date":"2024-03-06","close":4460.0},{"date":"2024-03-07","close":4400.0},{"date":"2024-03-08","close":4405.0},{"date":"2024-03-11","close":4435.0},{"date":"2024-03-12","close":4425.0},{"date":"2024-03-13","close":4615.0},{"date":"2024-03-14","close":4600.0},{"date":"2024-03-15","close":4630.0},{"date":"2024-03-18","close":4675.0},{"date":"2024-03-19","close":4780.0},{"date":"2024-03-20","close":4865.0},{"date":"2024-03-21","close":4865.0},{"date":"2024-03-22","close":4885.0},{"date":"2024-03-25","close":5520.0},{"date":"2024-03-26","close":5290.0},{"date":"2024-03-27","close":5020.0},{"date":"2024-03-28","close":4830.0},{"date":"2024-03-29","close":4875.0},{"date":"2024-04-01","close":4930.0},{"date":"2024-04-02","close":5150.0},{"date":"2024-04-03","close":5120.0},{"date":"2024-04-04","close":4975.0},{"date":"2024-04-05","close":5050.0},{"date":"2024-04-08","close":5220.0},{"date":"2024-04-09","close":5080.0},{"date":"2024-04-11","close":5010.0},{"date":"2024-04-12","close":4950.0},{"date":"2024-04-15","close":5130.0},{"date":"2024-04-16","close":5060.0},{"date":"2024-04-17","close":5100.0},{"date":"2024-04-18","close":5120.0},{"date":"2024-04-19","close":5210.0},{"date":"2024-04-22","close":4920.0},{"date":"2024-04-23","close":4960.0},{"date":"2024-04-24","close":4900.0},{"date":"2024-04-25","close":4900.0},{"date":"2024-04-26","close":4830.0},{"date":"2024-04-29","close":4785.0},{"date":"2024-04-30","close":4675.0},{"date":"2024-05-02","close":4620.0},{"date":"2024-05-03","close":4650.0},{"date":"2024-05-07","close":4835.0},{"date":"2024-05-08","close":5220.0},{"date":"2024-05-09","close":5370.0},{"date":"2024-05-10","close":5450.0},{"date":"2024-05-13","close":5300.0},{"date":"2024-05-14","close":5230.0},{"date":"2024-05-16","close":5200.0},{"date":"2024-05-17","close":5480.0},{"date":"2024-05-20","close":5430.0},{"date":"2024-05-21","close":5390.0},{"date":"2024-05-22","close":5530.0},{"date":"2024-05-23","close":5180.0},{"date":"2024-05-24","close":5210.0},{"date":"2024-05-27","close":5140.0},{"date":"2024-05-28","close":5300.0},{"date":"2024-05-29","close":5140.0},{"date":"2024-05-30","close":5000.0},{"date":"2024-05-31","close":5180.0},{"date":"2024-06-03","close":5320.0},{"date":"2024-06-04","close":5170.0},{"date":"2024-06-05","close":5100.0},{"date":"2024-06-07","close":5100.0},{"date":"2024-06-10","close":5310.0},{"date":"2024-06-11","close":5290.0},{"date":"2024-06-12","close":5450.0},{"date":"2024-06-13","close":5350.0},{"date":"2024-06-14","close":5390.0},{"date":"2024-06-17","close":5520.0},{"date":"2024-06-18","close":5550.0},{"date":"2024-06-19","close":5380.0},{"date":"2024-06-20","close":5570.0},{"date":"2024-06-21","close":5480.0},{"date":"2024-06-24","close":5370.0},{"date":"2024-06-25","close":5420.0},{"date":"2024-06-26","close":5450.0},{"date":"2024-06-27","close":5580.0},{"date":"2024-06-28","close":5640.0},{"date":"2024-07-01","close":5440.0},{"date":"2024-07-02","close":5500.0},{"date":"2024-07-03","close":5420.0},{"date":"2024-07-04","close":5250.0},{"date":"2024-07-05","close":5220.0},{"date":"2024-07-08","close":5320.0},{"date":"2024-07-09","close":5350.0},{"date":"2024-07-10","close":5300.0},{"date":"2024-07-11","close":5380.0},{"date":"2024-07-12","close":5340.0},{"date":"2024-07-15","close":5300.0},{"date":"2024-07-16","close":5260.0},{"date":"2024-07-17","close":5220.0},{"date":"2024-07-18","close":5120.0},{"date":"2024-07-19","close":5080.0},{"date":"2024-07-22","close":4895.0},{"date":"2024-07-23","close":4990.0},{"date":"2024-07-24","close":4890.0},{"date":"2024-07-25","close":4505.0},{"date":"2024-07-26","close":4570.0},{"date":"2024-07-29","close":4500.0},{"date":"2024-07-30","close":4370.0},{"date":"2024-07-31","close":4615.0},{"date":"2024-08-01","close":4640.0},{"date":"2024-08-02","close":5030.0},{"date":"2024-08-05","close":4695.0},{"date":"2024-08-06","close":4890.0},{"date":"2024-08-07","close":4945.0},{"date":"2024-08-08","close":4780.0},{"date":"2024-08-09","close":4810.0},{"date":"2024-08-12","close":4815.0},{"date":"2024-08-13","close":4945.0},{"date":"2024-08-14","close":4870.0},{"date":"2024-08-16","close":4640.0},{"date":"2024-08-19","close":4465.0},{"date":"2024-08-20","close":4430.0},{"date":"2024-08-21","close":4365.0},{"date":"2024-08-22","close":4330.0},{"date":"2024-08-23","close":4180.0},{"date":"2024-08-26","close":4190.0},{"date":"2024-08-27","close":4205.0},{"date":"2024-08-28","close":4075.0},{"date":"2024-08-29","close":4070.0},{"date":"2024-08-30","close":4155.0},{"date":"2024-09-02","close":4120.0},{"date":"2024-09-03","close":4115.0},{"date":"2024-09-04","close":3975.0},{"date":"2024-09-05","close":3915.0},{"date":"2024-09-06","close":3855.0},{"date":"2024-09-09","close":3895.0},{"date":"2024-09-10","close":3845.0},{"date":"2024-09-11","close":3865.0},{"date":"2024-09-12","close":4030.0},{"date":"2024-09-13","close":4025.0},{"date":"2024-09-19","close":3980.0},{"date":"2024-09-20","close":4045.0},{"date":"2024-09-23","close":4310.0},{"date":"2024-09-24","close":4180.0},{"date":"2024-09-25","close":4255.0},{"date":"2024-09-26","close":4230.0},{"date":"2024-09-27","close":4700.0},{"date":"2024-09-30","close":5130.0},{"date":"2024-10-02","close":4990.0},{"date":"2024-10-04","close":4765.0},{"date":"2024-10-07","close":4785.0},{"date":"2024-10-08","close":4655.0},{"date":"2024-10-10","close":4525.0},{"date":"2024-10-11","close":4440.0},{"date":"2024-10-14","close":4650.0},{"date":"2024-10-15","close":5610.0},{"date":"2024-10-16","close":5120.0},{"date":"2024-10-17","close":4820.0},{"date":"2024-10-18","close":4765.0},{"date":"2024-10-21","close":4870.0},{"date":"2024-10-22","close":4760.0},{"date":"2024-10-23","close":4745.0},{"date":"2024-10-24","close":4545.0},{"date":"2024-10-25","close":4500.0},{"date":"2024-10-28","close":4430.0},{"date":"2024-10-29","close":4445.0},{"date":"2024-10-30","close":4425.0},{"date":"2024-10-31","close":4440.0},{"date":"2024-11-01","close":4285.0},{"date":"2024-11-04","close":4330.0},{"date":"2024-11-05","close":4355.0},{"date":"2024-11-06","close":4260.0},{"date":"2024-11-07","close":4200.0},{"date":"2024-11-08","close":4205.0},{"date":"2024-11-11","close":4160.0},{"date":"2024-11-12","close":4040.0},{"date":"2024-11-13","close":3955.0},{"date":"2024-11-14","close":3915.0},{"date":"2024-11-15","close":4095.0},{"date":"2024-11-18","close":4155.0},{"date":"2024-11-19","close":4175.0},{"date":"2024-11-20","close":4410.0},{"date":"2024-11-21","close":4205.0},{"date":"2024-11-22","close":4125.0},{"date":"2024-11-25","close":4170.0},{"date":"2024-11-26","close":4230.0},{"date":"2024-11-27","close":4145.0},{"date":"2024-11-28","close":4130.0},{"date":"2024-11-29","close":4035.0},{"date":"2024-12-02","close":3935.0},{"date":"2024-12-03","close":4070.0},{"date":"2024-12-04","close":3985.0},{"date":"2024-12-05","close":3835.0},{"date":"2024-12-06","close":3765.0},{"date":"2024-12-09","close":3425.0},{"date":"2024-12-10","close":3655.0},{"date":"2024-12-11","close":3850.0},{"date":"2024-12-12","close":3840.0},{"date":"2024-12-13","close":3915.0},{"date":"2024-12-16","close":3965.0},{"date":"2024-12-17","close":3945.0},{"date":"2024-12-18","close":4000.0},{"date":"2024-12-19","close":3985.0},{"date":"2024-12-20","close":3835.0},{"date":"2024-12-23","close":3900.0},{"date":"2024-12-24","close":3915.0},{"date":"2024-12-26","close":3885.0},{"date":"2024-12-27","close":3770.0},{"date":"2024-12-30","close":3835.0},{"date":"2025-01-02","close":3845.0},{"date":"2025-01-03","close":3915.0},{"date":"2025-01-06","close":3950.0},{"date":"2025-01-07","close":3930.0},{"date":"2025-01-08","close":3950.0},{"date":"2025-01-09","close":3970.0},{"date":"2025-01-10","close":3940.0},{"date":"2025-01-13","close":3975.0},{"date":"2025-01-14","close":3915.0},{"date":"2025-01-15","close":3890.0},{"date":"2025-01-16","close":3935.0},{"date":"2025-01-17","close":3905.0},{"date":"2025-01-20","close":3895.0},{"date":"2025-01-21","close":3880.0},{"date":"2025-01-22","close":3880.0},{"date":"2025-01-23","close":3800.0},{"date":"2025-01-24","close":3820.0},{"date":"2025-01-31","close":3815.0},{"date":"2025-02-03","close":3950.0},{"date":"2025-02-04","close":4125.0},{"date":"2025-02-05","close":4085.0},{"date":"2025-02-06","close":4035.0},{"date":"2025-02-07","close":3935.0},{"date":"2025-02-10","close":3955.0},{"date":"2025-02-11","close":4005.0},{"date":"2025-02-12","close":3900.0},{"date":"2025-02-13","close":3875.0},{"date":"2025-02-14","close":3865.0},{"date":"2025-02-17","close":3945.0},{"date":"2025-02-18","close":3910.0},{"date":"2025-02-19","close":3925.0},{"date":"2025-02-20","close":3970.0},{"date":"2025-02-21","close":3980.0},{"date":"2025-02-24","close":3975.0},{"date":"2025-02-25","close":3975.0},{"date":"2025-02-26","close":3950.0},{"date":"2025-02-27","close":3920.0},{"date":"2025-02-28","close":3830.0},{"date":"2025-03-04","close":4025.0},{"date":"2025-03-05","close":4000.0},{"date":"2025-03-06","close":4025.0},{"date":"2025-03-07","close":3905.0},{"date":"2025-03-10","close":4090.0},{"date":"2025-03-11","close":4165.0},{"date":"2025-03-12","close":4275.0},{"date":"2025-03-13","close":4170.0},{"date":"2025-03-14","close":4080.0},{"date":"2025-03-17","close":4070.0},{"date":"2025-03-18","close":4015.0},{"date":"2025-03-19","close":4025.0},{"date":"2025-03-20","close":3925.0},{"date":"2025-03-21","close":3920.0},{"date":"2025-03-24","close":4020.0},{"date":"2025-03-25","close":3900.0},{"date":"2025-03-26","close":3880.0},{"date":"2025-03-27","close":3855.0},{"date":"2025-03-28","close":3790.0},{"date":"2025-03-31","close":3655.0},{"date":"2025-04-01","close":3790.0},{"date":"2025-04-02","close":3690.0},{"date":"2025-04-03","close":3695.0},{"date":"2025-04-04","close":3790.0},{"date":"2025-04-07","close":3605.0},{"date":"2025-04-08","close":3740.0},{"date":"2025-04-09","close":3610.0},{"date":"2025-04-10","close":3755.0},{"date":"2025-04-11","close":3755.0},{"date":"2025-04-14","close":3795.0},{"date":"2025-04-15","close":3895.0},{"date":"2025-04-16","close":3900.0},{"date":"2025-04-17","close":3875.0},{"date":"2025-04-18","close":3870.0},{"date":"2025-04-21","close":3855.0},{"date":"2025-04-22","close":3850.0},{"date":"2025-04-23","close":3855.0},{"date":"2025-04-24","close":3860.0},{"date":"2025-04-25","close":3855.0},{"date":"2025-04-28","close":3790.0},{"date":"2025-04-29","close":3795.0},{"date":"2025-04-30","close":3755.0},{"date":"2025-05-02","close":3805.0},{"date":"2025-05-07","close":3870.0},{"date":"2025-05-08","close":3805.0},{"date":"2025-05-09","close":3735.0},{"date":"2025-05-12","close":3740.0},{"date":"2025-05-13","close":3755.0},{"date":"2025-05-14","close":3765.0},{"date":"2025-05-15","close":3680.0},{"date":"2025-05-16","close":3625.0},{"date":"2025-05-19","close":3650.0},{"date":"2025-05-20","close":3585.0},{"date":"2025-05-21","close":3685.0},{"date":"2025-05-22","close":3650.0},{"date":"2025-05-23","close":3615.0},{"date":"2025-05-26","close":3620.0},{"date":"2025-05-27","close":3605.0},{"date":"2025-05-28","close":3610.0},{"date":"2025-05-29","close":3610.0},{"date":"2025-05-30","close":3605.0},{"date":"2025-06-02","close":3605.0},{"date":"2025-06-04","close":3650.0},{"date":"2025-06-05","close":3790.0},{"date":"2025-06-09","close":3775.0},{"date":"2025-06-10","close":3745.0},{"date":"2025-06-11","close":3740.0},{"date":"2025-06-12","close":3795.0},{"date":"2025-06-13","close":4120.0},{"date":"2025-06-16","close":3995.0},{"date":"2025-06-17","close":3945.0},{"date":"2025-06-18","close":3985.0},{"date":"2025-06-19","close":3975.0},{"date":"2025-06-20","close":3910.0},{"date":"2025-06-23","close":3955.0},{"date":"2025-06-24","close":3725.0},{"date":"2025-06-25","close":3705.0},{"date":"2025-06-26","close":3680.0},{"date":"2025-06-27","close":3665.0},{"date":"2025-06-30","close":3695.0},{"date":"2025-07-01","close":3730.0},{"date":"2025-07-02","close":3710.0},{"date":"2025-07-03","close":3735.0},{"date":"2025-07-04","close":3695.0},{"date":"2025-07-07","close":3675.0},{"date":"2025-07-08","close":3725.0},{"date":"2025-07-09","close":3750.0},{"date":"2025-07-10","close":3760.0},{"date":"2025-07-11","close":3760.0},{"date":"2025-07-14","close":3785.0},{"date":"2025-07-15","close":3760.0},{"date":"2025-07-16","close":3715.0},{"date":"2025-07-17","close":3775.0},{"date":"2025-07-18","close":3725.0},{"date":"2025-07-21","close":3740.0},{"date":"2025-07-22","close":3700.0},{"date":"2025-07-23","close":3695.0},{"date":"2025-07-24","close":3675.0},{"date":"2025-07-25","close":3705.0},{"date":"2025-07-28","close":3670.0},{"date":"2025-07-29","close":3660.0},{"date":"2025-07-30","close":3710.0},{"date":"2025-07-31","close":3640.0},{"date":"2025-08-01","close":3565.0},{"date":"2025-08-04","close":3570.0},{"date":"2025-08-05","close":3575.0},{"date":"2025-08-06","close":3615.0},{"date":"2025-08-07","close":3620.0},{"date":"2025-08-08","close":3640.0},{"date":"2025-08-11","close":3615.0},{"date":"2025-08-12","close":3605.0},{"date":"2025-08-13","close":3585.0},{"date":"2025-08-14","close":3560.0},{"date":"2025-08-18","close":3520.0},{"date":"2025-08-19","close":3520.0},{"date":"2025-08-20","close":3500.0},{"date":"2025-08-21","close":3490.0},{"date":"2025-08-22","close":3480.0},{"date":"2025-08-25","close":3505.0},{"date":"2025-08-26","close":3500.0},{"date":"2025-08-27","close":3480.0},{"date":"2025-08-28","close":3480.0},{"date":"2025-08-29","close":3475.0},{"date":"2025-09-01","close":3370.0},{"date":"2025-09-02","close":3445.0},{"date":"2025-09-03","close":3460.0},{"date":"2025-09-04","close":3460.0},{"date":"2025-09-05","close":3465.0},{"date":"2025-09-08","close":3450.0},{"date":"2025-09-09","close":3465.0},{"date":"2025-09-10","close":3530.0},{"date":"2025-09-11","close":3510.0},{"date":"2025-09-12","close":3515.0},{"date":"2025-09-15","close":3530.0},{"date":"2025-09-16","close":3490.0},{"date":"2025-09-17","close":3520.0},{"date":"2025-09-18","close":3535.0},{"date":"2025-09-19","close":3515.0},{"date":"2025-09-22","close":3490.0},{"date":"2025-09-23","close":3425.0},{"date":"2025-09-24","close":3385.0},{"date":"2025-09-25","close":3360.0},{"date":"2025-09-26","close":3305.0},{"date":"2025-09-29","close":3295.0},{"date":"2025-09-30","close":3295.0},{"date":"2025-10-01","close":3270.0},{"date":"2025-10-02","close":3270.0},{"date":"2025-10-10","close":3200.0},{"date":"2025-10-13","close":3315.0},{"date":"2025-10-14","close":3365.0},{"date":"2025-10-15","close":3415.0},{"date":"2025-10-16","close":3365.0},{"date":"2025-10-17","close":3275.0},{"date":"2025-10-20","close":3320.0},{"date":"2025-10-21","close":3285.0},{"date":"2025-10-22","close":3345.0},{"date":"2025-10-23","close":3340.0},{"date":"2025-10-24","close":3330.0},{"date":"2025-10-27","close":3320.0},{"date":"2025-10-28","close":3305.0},{"date":"2025-10-29","close":3250.0},{"date":"2025-10-30","close":3210.0},{"date":"2025-10-31","close":3180.0},{"date":"2025-11-03","close":3115.0},{"date":"2025-11-04","close":3115.0},{"date":"2025-11-05","close":3025.0},{"date":"2025-11-06","close":3140.0},{"date":"2025-11-07","close":3085.0},{"date":"2025-11-10","close":3145.0},{"date":"2025-11-11","close":3100.0},{"date":"2025-11-12","close":3175.0},{"date":"2025-11-13","close":3185.0},{"date":"2025-11-14","close":3115.0},{"date":"2025-11-17","close":3150.0},{"date":"2025-11-18","close":3060.0},{"date":"2025-11-19","close":3070.0},{"date":"2025-11-20","close":3125.0},{"date":"2025-11-21","close":3080.0},{"date":"2025-11-24","close":3050.0},{"date":"2025-11-25","close":3040.0},{"date":"2025-11-26","close":3110.0},{"date":"2025-11-27","close":3075.0},{"date":"2025-11-28","close":3140.0},{"date":"2025-12-01","close":3140.0},{"date":"2025-12-02","close":3140.0},{"date":"2025-12-03","close":3140.0},{"date":"2025-12-04","close":3095.0},{"date":"2025-12-05","close":3105.0},{"date":"2025-12-08","close":3080.0},{"date":"2025-12-09","close":3095.0},{"date":"2025-12-10","close":3095.0},{"date":"2025-12-11","close":3115.0},{"date":"2025-12-12","close":3115.0},{"date":"2025-12-15","close":3135.0},{"date":"2025-12-16","close":3085.0},{"date":"2025-12-17","close":3110.0},{"date":"2025-12-18","close":3055.0},{"date":"2025-12-19","close":3070.0},{"date":"2025-12-22","close":3065.0},{"date":"2025-12-23","close":3025.0},{"date":"2025-12-24","close":3015.0},{"date":"2025-12-26","close":2965.0},{"date":"2025-12-29","close":2970.0},{"date":"2025-12-30","close":2975.0},{"date":"2026-01-02","close":3000.0},{"date":"2026-01-05","close":3000.0},{"date":"2026-01-06","close":2970.0},{"date":"2026-01-07","close":2960.0},{"date":"2026-01-08","close":2885.0},{"date":"2026-01-09","close":2880.0},{"date":"2026-01-12","close":2950.0},{"date":"2026-01-13","close":2905.0},{"date":"2026-01-14","close":2945.0},{"date":"2026-01-15","close":2925.0},{"date":"2026-01-16","close":2935.0},{"date":"2026-01-19","close":2930.0},{"date":"2026-01-20","close":2970.0},{"date":"2026-01-21","close":2895.0},{"date":"2026-01-22","close":2915.0},{"date":"2026-01-23","close":2945.0},{"date":"2026-01-26","close":3010.0},{"date":"2026-01-27","close":3000.0},{"date":"2026-01-28","close":3010.0},{"date":"2026-01-29","close":3055.0},{"date":"2026-01-30","close":3035.0},{"date":"2026-02-02","close":2970.0},{"date":"2026-02-03","close":2980.0},{"date":"2026-02-04","close":3115.0},{"date":"2026-02-05","close":3075.0},{"date":"2026-02-06","close":3070.0},{"date":"2026-02-09","close":3075.0},{"date":"2026-02-10","close":3080.0},{"date":"2026-02-11","close":3055.0},{"date":"2026-02-12","close":3065.0},{"date":"2026-02-13","close":3040.0},{"date":"2026-02-19","close":3050.0},{"date":"2026-02-20","close":3160.0},{"date":"2026-02-23","close":3180.0},{"date":"2026-02-24","close":3190.0},{"date":"2026-02-25","close":3100.0},{"date":"2026-02-26","close":3010.0},{"date":"2026-02-27","close":2935.0},{"date":"2026-03-03","close":3260.0},{"date":"2026-03-04","close":3390.0},{"date":"2026-03-05","close":3395.0},{"date":"2026-03-06","close":3360.0},{"date":"2026-03-09","close":3470.0},{"date":"2026-03-10","close":3300.0},{"date":"2026-03-11","close":3230.0},{"date":"2026-03-12","close":3265.0},{"date":"2026-03-13","close":3345.0},{"date":"2026-03-16","close":3345.0},{"date":"2026-03-17","close":3375.0},{"date":"2026-03-18","close":3175.0},{"date":"2026-03-19","close":3210.0},{"date":"2026-03-20","close":3220.0},{"date":"2026-03-23","close":3170.0},{"date":"2026-03-24","close":3005.0},{"date":"2026-03-25","close":3085.0},{"date":"2026-03-26","close":3130.0},{"date":"2026-03-27","close":3070.0},{"date":"2026-03-30","close":3115.0},{"date":"2026-03-31","close":3035.0},{"date":"2026-04-01","close":3040.0},{"date":"2026-04-02","close":3040.0},{"date":"2026-04-03","close":3145.0},{"date":"2026-04-06","close":3160.0},{"date":"2026-04-07","close":3065.0},{"date":"2026-04-08","close":2965.0},{"date":"2026-04-09","close":3115.0},{"date":"2026-04-10","close":3175.0},{"date":"2026-04-13","close":3260.0},{"date":"2026-04-14","close":3250.0},{"date":"2026-04-15","close":3210.0},{"date":"2026-04-16","close":3190.0},{"date":"2026-04-17","close":3180.0},{"date":"2026-04-20","close":3190.0},{"date":"2026-04-21","close":3215.0},{"date":"2026-04-22","close":3230.0},{"date":"2026-04-23","close":3200.0},{"date":"2026-04-24","close":3165.0},{"date":"2026-04-27","close":3230.0},{"date":"2026-04-28","close":3200.0},{"date":"2026-04-29","close":3215.0},{"date":"2026-04-30","close":3285.0},{"date":"2026-05-04","close":3255.0},{"date":"2026-05-06","close":3100.0},{"date":"2026-05-07","close":2970.0},{"date":"2026-05-08","close":3010.0},{"date":"2026-05-11","close":2900.0},{"date":"2026-05-12","close":2875.0},{"date":"2026-05-13","close":2835.0},{"date":"2026-05-14","close":2840.0},{"date":"2026-05-15","close":2680.0},{"date":"2026-05-18","close":2660.0},{"date":"2026-05-19","close":2680.0},{"date":"2026-05-20","close":2585.0},{"date":"2026-05-21","close":2550.0},{"date":"2026-05-22","close":2570.0},{"date":"2026-05-26","close":2530.0},{"date":"2026-05-27","close":2365.0},{"date":"2026-05-28","close":2350.0},{"date":"2026-05-29","close":2235.0},{"date":"2026-06-01","close":2150.0},{"date":"2026-06-02","close":2115.0},{"date":"2026-06-04","close":2110.0},{"date":"2026-06-05","close":2085.0},{"date":"2026-06-08","close":1980.0},{"date":"2026-06-09","close":2020.0},{"date":"2026-06-10","close":1969.0},{"date":"2026-06-11","close":1930.0},{"date":"2026-06-12","close":1942.0},{"date":"2026-06-15","close":1911.0},{"date":"2026-06-16","close":1970.0},{"date":"2026-06-17","close":2020.0},{"date":"2026-06-18","close":1966.0},{"date":"2026-06-19","close":1844.0},{"date":"2026-06-22","close":1809.0},{"date":"2026-06-23","close":1720.0},{"date":"2026-06-24","close":1726.0},{"date":"2026-06-25","close":1728.0},{"date":"2026-06-26","close":1622.0},{"date":"2026-06-29","close":1800.0},{"date":"2026-06-30","close":1738.0},{"date":"2026-07-01","close":1780.0},{"date":"2026-07-02","close":1710.0},{"date":"2026-07-03","close":1669.0},{"date":"2026-07-06","close":1768.0},{"date":"2026-07-07","close":1757.0},{"date":"2026-07-08","close":1710.0},{"date":"2026-07-09","close":1801.0},{"date":"2026-07-10","close":1804.0},{"date":"2026-07-13","close":1833.0},{"date":"2026-07-14","close":2380.0},{"date":"2026-07-15","close":2115.0},{"date":"2026-07-16","close":2030.0},{"date":"2026-07-20","close":2635.0},{"date":"2026-07-21","close":2460.0},{"date":"2026-07-22","close":2550.0},{"date":"2026-07-23","close":2485.0},{"date":"2026-07-24","close":2450.0},{"date":"2026-07-27","close":2130.0},{"date":"2026-07-28","close":1921.0},{"date":"2026-07-29","close":1802.0},{"date":"2026-07-30","close":1872.0},{"date":"2026-07-31","close":1911.0},{"date":"2026-08-03","close":1905.0},{"date":"2026-08-04","close":1948.0},{"date":"2026-08-05","close":2010.0},{"date":"2026-08-06","close":1983.0},{"date":"2026-08-07","close":1992.0},{"date":"2026-08-10","close":2090.0},{"date":"2026-08-11","close":2090.0},{"date":"2026-08-12","close":2085.0},{"date":"2026-08-13","close":2155.0},{"date":"2026-08-14","close":2065.0},{"date":"2026-08-18","close":2105.0},{"date":"2026-08-19","close":2030.0},{"date":"2026-08-20","close":2065.0},{"date":"2026-08-21","close":2065.0},{"date":"2026-08-24","close":2050.0},{"date":"2026-08-25","close":2080.0},{"date":"2026-08-26","close":2010.0},{"date":"2026-08-27","close":2060.0},{"date":"2026-08-28","close":2115.0},{"date":"2026-08-31","close":2120.0},{"date":"2026-09-01","close":2120.0},{"date":"2026-09-02","close":2165.0},{"date":"2026-09-03","close":2075.0},{"date":"2026-09-04","close":2070.0},{"date":"2026-09-07","close":2075.0},{"date":"2026-09-08","close":2030.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2100.0},{"date":"2026-09-11","close":2085.0},{"date":"2026-09-14","close":2025.0},{"date":"2026-09-15","close":1998.0},{"date":"2026-09-16","close":1990.0},{"date":"2026-09-17","close":1973.0},{"date":"2026-09-18","close":1939.0},{"date":"2026-09-21","close":1947.0},{"date":"2026-09-22","close":1940.0},{"date":"2026-09-23","close":1939.0},{"date":"2026-09-28","close":1933.0},{"date":"2026-09-29","close":1906.0},{"date":"2026-09-30","close":1903.0},{"date":"2026-10-01","close":1907.0},{"date":"2026-10-02","close":1935.0},{"date":"2026-10-06","close":1920.0},{"date":"2026-10-07","close":1905.0},{"date":"2026-10-08","close":1854.0},{"date":"2026-10-12","close":1809.0},{"date":"2026-10-13","close":1769.0},{"date":"2026-10-14","close":1799.0},{"date":"2026-10-15","close":1689.0},{"date":"2026-10-16","close":1804.0},{"date":"2026-10-19","close":1830.0},{"date":"2026-10-20","close":1814.0},{"date":"2026-10-21","close":1843.0},{"date":"2026-10-22","close":1810.0},{"date":"2026-10-23","close":1770.0}],"chart_data":[{"date":"2024-10-23","open":4700,"high":4930,"low":4685,"close":4745,"volume":1407003,"rsi_14":43.53,"sma_20":4715.25,"sma_60":4498.92,"sma_120":4872.62},{"date":"2024-10-24","open":4950,"high":5200,"low":4530,"close":4545,"volume":6065085,"rsi_14":42.67,"sma_20":4727.0,"sma_60":4491.5,"sma_120":4869.67},{"date":"2024-10-25","open":4545,"high":4795,"low":4355,"close":4500,"volume":2350101,"rsi_14":45.36,"sma_20":4743.0,"sma_60":4485.0,"sma_120":4866.33},{"date":"2024-10-28","open":4430,"high":4530,"low":4415,"close":4430,"volume":476755,"rsi_14":43.89,"sma_20":4751.75,"sma_60":4483.75,"sma_120":4863.0},{"date":"2024-10-29","open":4430,"high":4445,"low":4300,"close":4445,"volume":379825,"rsi_14":46.24,"sma_20":4762.5,"sma_60":4481.67,"sma_120":4860.17},{"date":"2024-10-30","open":4400,"high":4505,"low":4400,"close":4425,"volume":282872,"rsi_14":48.13,"sma_20":4748.75,"sma_60":4480.42,"sma_120":4858.08},{"date":"2024-10-31","open":4360,"high":4540,"low":4350,"close":4440,"volume":552256,"rsi_14":50.0,"sma_20":4714.25,"sma_60":4481.58,"sma_120":4856.58},{"date":"2024-11-01","open":4390,"high":4405,"low":4255,"close":4285,"volume":418019,"rsi_14":42.86,"sma_20":4679.0,"sma_60":4476.08,"sma_120":4853.54},{"date":"2024-11-04","open":4260,"high":4350,"low":4250,"close":4330,"volume":163068,"rsi_14":10.98,"sma_20":4657.25,"sma_60":4470.92,"sma_120":4849.33},{"date":"2024-11-05","open":4330,"high":4430,"low":4330,"close":4355,"volume":198669,"rsi_14":17.45,"sma_20":4635.75,"sma_60":4459.67,"sma_120":4842.12},{"date":"2024-11-06","open":4340,"high":4405,"low":4260,"close":4260,"volume":243765,"rsi_14":21.13,"sma_20":4616.0,"sma_60":4452.42,"sma_120":4832.88},{"date":"2024-11-07","open":4240,"high":4260,"low":4125,"close":4200,"volume":223838,"rsi_14":21.03,"sma_20":4599.75,"sma_60":4440.92,"sma_120":4822.46},{"date":"2024-11-08","open":4170,"high":4270,"low":4130,"close":4205,"volume":101678,"rsi_14":12.0,"sma_20":4588.0,"sma_60":4428.58,"sma_120":4813.33},{"date":"2024-11-11","open":4180,"high":4195,"low":4125,"close":4160,"volume":172862,"rsi_14":12.96,"sma_20":4563.5,"sma_60":4418.25,"sma_120":4804.42},{"date":"2024-11-12","open":4105,"high":4140,"low":4010,"close":4040,"volume":248477,"rsi_14":11.48,"sma_20":4485.0,"sma_60":4405.42,"sma_120":4794.75},{"date":"2024-11-13","open":3930,"high":4080,"low":3930,"close":3955,"volume":275505,"rsi_14":13.12,"sma_20":4426.75,"sma_60":4391.08,"sma_120":4782.04},{"date":"2024-11-14","open":3930,"high":4040,"low":3910,"close":3915,"volume":134465,"rsi_14":13.21,"sma_20":4381.5,"sma_60":4373.92,"sma_120":4769.42},{"date":"2024-11-15","open":3855,"high":4095,"low":3850,"close":4095,"volume":246078,"rsi_14":31.49,"sma_20":4348.0,"sma_60":4361.0,"sma_120":4758.62},{"date":"2024-11-18","open":4095,"high":4190,"low":4065,"close":4155,"volume":119905,"rsi_14":34.74,"sma_20":4312.25,"sma_60":4352.92,"sma_120":4747.17},{"date":"2024-11-19","open":4155,"high":4195,"low":4105,"close":4175,"volume":92531,"rsi_14":36.84,"sma_20":4283.0,"sma_60":4348.08,"sma_120":4738.79},{"date":"2024-11-20","open":4340,"high":4600,"low":4160,"close":4410,"volume":2254009,"rsi_14":48.72,"sma_20":4266.25,"sma_60":4347.75,"sma_120":4732.12},{"date":"2024-11-21","open":4295,"high":4295,"low":4200,"close":4205,"volume":334506,"rsi_14":46.72,"sma_20":4249.25,"sma_60":4345.08,"sma_120":4724.33},{"date":"2024-11-22","open":4235,"high":4250,"low":4110,"close":4125,"volume":247806,"rsi_14":41.83,"sma_20":4230.5,"sma_60":4341.67,"sma_120":4714.54},{"date":"2024-11-25","open":4100,"high":4210,"low":4085,"close":4170,"volume":131658,"rsi_14":42.75,"sma_20":4217.5,"sma_60":4341.5,"sma_120":4706.46},{"date":"2024-11-26","open":4175,"high":4295,"low":4150,"close":4230,"volume":288626,"rsi_14":48.79,"sma_20":4206.75,"sma_60":4342.17,"sma_120":4700.04},{"date":"2024-11-27","open":4205,"high":4235,"low":4125,"close":4145,"volume":299816,"rsi_14":47.83,"sma_20":4192.75,"sma_60":4341.17,"sma_120":4691.42},{"date":"2024-11-28","open":4300,"high":4410,"low":4120,"close":4130,"volume":933459,"rsi_14":47.06,"sma_20":4177.25,"sma_60":4342.08,"sma_120":4681.5},{"date":"2024-11-29","open":4155,"high":4155,"low":4005,"close":4035,"volume":141759,"rsi_14":45.28,"sma_20":4164.75,"sma_60":4341.5,"sma_120":4672.04},{"date":"2024-12-02","open":4000,"high":4070,"low":3935,"close":3935,"volume":180072,"rsi_14":45.98,"sma_20":4145.0,"sma_60":4337.83,"sma_120":4662.33},{"date":"2024-12-03","open":3900,"high":4070,"low":3900,"close":4070,"volume":126633,"rsi_14":54.24,"sma_20":4130.75,"sma_60":4337.0,"sma_120":4653.75},{"date":"2024-12-04","open":3965,"high":4070,"low":3950,"close":3985,"volume":156156,"rsi_14":52.5,"sma_20":4117.0,"sma_60":4334.83,"sma_120":4642.71},{"date":"2024-12-05","open":3995,"high":4005,"low":3820,"close":3835,"volume":160494,"rsi_14":40.51,"sma_20":4098.75,"sma_60":4332.5,"sma_120":4630.58},{"date":"2024-12-06","open":3810,"high":3895,"low":3675,"close":3765,"volume":254555,"rsi_14":35.87,"sma_20":4076.75,"sma_60":4330.0,"sma_120":4616.54},{"date":"2024-12-09","open":3620,"high":3700,"low":3370,"close":3425,"volume":484263,"rsi_14":27.94,"sma_20":4040.0,"sma_60":4322.83,"sma_120":4600.5},{"date":"2024-12-10","open":3400,"high":3670,"low":3400,"close":3655,"volume":266534,"rsi_14":27.73,"sma_20":4020.75,"sma_60":4318.83,"sma_120":4586.04},{"date":"2024-12-11","open":3630,"high":3850,"low":3630,"close":3850,"volume":152731,"rsi_14":39.47,"sma_20":4015.5,"sma_60":4318.92,"sma_120":4572.12},{"date":"2024-12-12","open":3900,"high":3900,"low":3810,"close":3840,"volume":63585,"rsi_14":41.18,"sma_20":4011.75,"sma_60":4318.5,"sma_120":4557.88},{"date":"2024-12-13","open":3860,"high":3915,"low":3820,"close":3915,"volume":83174,"rsi_14":42.25,"sma_20":4002.75,"sma_60":4316.58,"sma_120":4545.67},{"date":"2024-12-16","open":3920,"high":4010,"low":3895,"close":3965,"volume":98695,"rsi_14":41.9,"sma_20":3993.25,"sma_60":4315.58,"sma_120":4532.29},{"date":"2024-12-17","open":3965,"high":3990,"low":3940,"close":3945,"volume":106490,"rsi_14":43.63,"sma_20":3981.75,"sma_60":4315.0,"sma_120":4519.5},{"date":"2024-12-18","open":3990,"high":4000,"low":3955,"close":4000,"volume":88001,"rsi_14":45.96,"sma_20":3961.25,"sma_60":4314.25,"sma_120":4508.08},{"date":"2024-12-19","open":3930,"high":3995,"low":3890,"close":3985,"volume":58552,"rsi_14":48.37,"sma_20":3950.25,"sma_60":4308.83,"sma_120":4496.12},{"date":"2024-12-20","open":3985,"high":3985,"low":3825,"close":3835,"volume":82316,"rsi_14":46.84,"sma_20":3935.75,"sma_60":4303.08,"sma_120":4482.67},{"date":"2024-12-23","open":3835,"high":3920,"low":3835,"close":3900,"volume":63548,"rsi_14":44.37,"sma_20":3922.25,"sma_60":4297.17,"sma_120":4468.67},{"date":"2024-12-24","open":3900,"high":3930,"low":3885,"close":3915,"volume":41247,"rsi_14":47.57,"sma_20":3906.5,"sma_60":4291.92,"sma_120":4454.29},{"date":"2024-12-26","open":3945,"high":3995,"low":3835,"close":3885,"volume":192125,"rsi_14":51.89,"sma_20":3893.5,"sma_60":4278.33,"sma_120":4441.33},{"date":"2024-12-27","open":3810,"high":3885,"low":3755,"close":3770,"volume":65791,"rsi_14":50.18,"sma_20":3875.5,"sma_60":4255.67,"sma_120":4426.92},{"date":"2024-12-30","open":3730,"high":3860,"low":3675,"close":3835,"volume":49467,"rsi_14":68.81,"sma_20":3865.5,"sma_60":4236.42,"sma_120":4413.71},{"date":"2025-01-02","open":3735,"high":3855,"low":3735,"close":3845,"volume":39088,"rsi_14":60.92,"sma_20":3861.0,"sma_60":4221.08,"sma_120":4402.0},{"date":"2025-01-03","open":3845,"high":3925,"low":3830,"close":3915,"volume":85254,"rsi_14":54.36,"sma_20":3853.25,"sma_60":4206.58,"sma_120":4391.12},{"date":"2025-01-06","open":3915,"high":3960,"low":3880,"close":3950,"volume":68014,"rsi_14":57.14,"sma_20":3851.5,"sma_60":4194.83,"sma_120":4379.71},{"date":"2025-01-07","open":3945,"high":3965,"low":3915,"close":3930,"volume":59943,"rsi_14":51.05,"sma_20":3856.25,"sma_60":4184.92,"sma_120":4367.88},{"date":"2025-01-08","open":3930,"high":3955,"low":3895,"close":3950,"volume":54060,"rsi_14":48.91,"sma_20":3865.5,"sma_60":4176.75,"sma_120":4356.62},{"date":"2025-01-09","open":3950,"high":3980,"low":3910,"close":3970,"volume":56696,"rsi_14":51.82,"sma_20":3892.75,"sma_60":4165.42,"sma_120":4344.88},{"date":"2025-01-10","open":3980,"high":3990,"low":3890,"close":3940,"volume":80970,"rsi_14":45.45,"sma_20":3907.0,"sma_60":4137.58,"sma_120":4333.21},{"date":"2025-01-13","open":3935,"high":3985,"low":3930,"close":3975,"volume":89099,"rsi_14":49.26,"sma_20":3913.25,"sma_60":4118.5,"sma_120":4322.17},{"date":"2025-01-14","open":3970,"high":3985,"low":3895,"close":3915,"volume":67946,"rsi_14":56.78,"sma_20":3917.0,"sma_60":4103.42,"sma_120":4310.96},{"date":"2025-01-15","open":3880,"high":3930,"low":3870,"close":3890,"volume":62504,"rsi_14":49.09,"sma_20":3915.75,"sma_60":4088.83,"sma_120":4299.88},{"date":"2025-01-16","open":3905,"high":3945,"low":3900,"close":3935,"volume":51147,"rsi_14":51.72,"sma_20":3914.25,"sma_60":4073.25,"sma_120":4290.0},{"date":"2025-01-17","open":3900,"high":3950,"low":3890,"close":3905,"volume":85445,"rsi_14":51.72,"sma_20":3912.25,"sma_60":4059.0,"sma_120":4280.21},{"date":"2025-01-20","open":3925,"high":3925,"low":3845,"close":3895,"volume":56876,"rsi_14":63.16,"sma_20":3907.0,"sma_60":4044.83,"sma_120":4271.88},{"date":"2025-01-21","open":3865,"high":4080,"low":3815,"close":3880,"volume":502378,"rsi_14":55.29,"sma_20":3901.75,"sma_60":4033.75,"sma_120":4262.62},{"date":"2025-01-22","open":3860,"high":3910,"low":3840,"close":3880,"volume":61176,"rsi_14":54.22,"sma_20":3904.0,"sma_60":4023.42,"sma_120":4254.21},{"date":"2025-01-23","open":3845,"high":3880,"low":3800,"close":3800,"volume":82663,"rsi_14":36.47,"sma_20":3899.0,"sma_60":4012.92,"sma_120":4248.33},{"date":"2025-01-24","open":3800,"high":3935,"low":3760,"close":3820,"volume":67861,"rsi_14":34.15,"sma_20":3894.25,"sma_60":4002.5,"sma_120":4242.08},{"date":"2025-01-31","open":3820,"high":3845,"low":3790,"close":3815,"volume":41650,"rsi_14":35.44,"sma_20":3890.75,"sma_60":3992.33,"sma_120":4236.38},{"date":"2025-02-03","open":3760,"high":4040,"low":3690,"close":3950,"volume":474648,"rsi_14":50.0,"sma_20":3899.75,"sma_60":3984.17,"sma_120":4232.88},{"date":"2025-02-04","open":3870,"high":4185,"low":3855,"close":4125,"volume":824385,"rsi_14":61.65,"sma_20":3914.25,"sma_60":3981.5,"sma_120":4228.79},{"date":"2025-02-05","open":4050,"high":4100,"low":4020,"close":4085,"volume":273113,"rsi_14":60.74,"sma_20":3926.25,"sma_60":3977.42,"sma_120":4224.17},{"date":"2025-02-06","open":4030,"high":4120,"low":3995,"close":4035,"volume":213912,"rsi_14":54.35,"sma_20":3932.25,"sma_60":3972.08,"sma_120":4215.88},{"date":"2025-02-07","open":4035,"high":4055,"low":3935,"close":3935,"volume":133250,"rsi_14":51.37,"sma_20":3931.5,"sma_60":3966.67,"sma_120":4209.54},{"date":"2025-02-10","open":3945,"high":4000,"low":3925,"close":3955,"volume":130454,"rsi_14":54.48,"sma_20":3932.75,"sma_60":3962.58,"sma_120":4201.75},{"date":"2025-02-11","open":3955,"high":4005,"low":3880,"close":4005,"volume":199188,"rsi_14":54.79,"sma_20":3935.5,"sma_60":3959.25,"sma_120":4193.92},{"date":"2025-02-12","open":4000,"high":4000,"low":3900,"close":3900,"volume":96004,"rsi_14":49.69,"sma_20":3932.0,"sma_60":3954.92,"sma_120":4186.58},{"date":"2025-02-13","open":3930,"high":3930,"low":3870,"close":3875,"volume":63332,"rsi_14":48.78,"sma_20":3928.75,"sma_60":3952.17,"sma_120":4178.79},{"date":"2025-02-14","open":3875,"high":3910,"low":3840,"close":3865,"volume":59284,"rsi_14":49.08,"sma_20":3923.25,"sma_60":3950.67,"sma_120":4170.88},{"date":"2025-02-17","open":3870,"high":3965,"low":3865,"close":3945,"volume":70230,"rsi_14":53.63,"sma_20":3924.75,"sma_60":3951.17,"sma_120":4162.54},{"date":"2025-02-18","open":3945,"high":3950,"low":3900,"close":3910,"volume":53718,"rsi_14":56.47,"sma_20":3925.75,"sma_60":3948.08,"sma_120":4154.54},{"date":"2025-02-19","open":3890,"high":3960,"low":3880,"close":3925,"volume":83148,"rsi_14":56.21,"sma_20":3925.25,"sma_60":3944.25,"sma_120":4148.58},{"date":"2025-02-20","open":3920,"high":4000,"low":3895,"close":3970,"volume":132586,"rsi_14":58.76,"sma_20":3928.5,"sma_60":3940.83,"sma_120":4144.46},{"date":"2025-02-21","open":3960,"high":3990,"low":3930,"close":3980,"volume":83062,"rsi_14":51.97,"sma_20":3932.75,"sma_60":3933.67,"sma_120":4140.71},{"date":"2025-02-24","open":3950,"high":4020,"low":3950,"close":3975,"volume":112936,"rsi_14":37.29,"sma_20":3937.5,"sma_60":3929.83,"sma_120":4137.46},{"date":"2025-02-25","open":3980,"high":4050,"low":3935,"close":3975,"volume":151978,"rsi_14":40.0,"sma_20":3942.25,"sma_60":3927.33,"sma_120":4134.5},{"date":"2025-02-26","open":3990,"high":3995,"low":3925,"close":3950,"volume":69685,"rsi_14":41.9,"sma_20":3949.75,"sma_60":3923.67,"sma_120":4132.58},{"date":"2025-02-27","open":3950,"high":3960,"low":3900,"close":3920,"volume":105865,"rsi_14":48.35,"sma_20":3954.75,"sma_60":3918.5,"sma_120":4130.33},{"date":"2025-02-28","open":3880,"high":3915,"low":3700,"close":3830,"volume":105125,"rsi_14":38.1,"sma_20":3955.5,"sma_60":3913.25,"sma_120":4127.21},{"date":"2025-03-04","open":4090,"high":4150,"low":3885,"close":4025,"volume":990519,"rsi_14":51.49,"sma_20":3959.25,"sma_60":3911.5,"sma_120":4126.79},{"date":"2025-03-05","open":3965,"high":4065,"low":3925,"close":4000,"volume":388956,"rsi_14":58.47,"sma_20":3953.0,"sma_60":3910.92,"sma_120":4126.21},{"date":"2025-03-06","open":3985,"high":4070,"low":3950,"close":4025,"volume":324630,"rsi_14":62.71,"sma_20":3950.0,"sma_60":3912.42,"sma_120":4125.12},{"date":"2025-03-07","open":3985,"high":4055,"low":3900,"close":3905,"volume":260774,"rsi_14":52.86,"sma_20":3943.5,"sma_60":3909.67,"sma_120":4123.33},{"date":"2025-03-10","open":4150,"high":4530,"low":4050,"close":4090,"volume":6781755,"rsi_14":59.01,"sma_20":3951.25,"sma_60":3911.42,"sma_120":4123.12},{"date":"2025-03-11","open":4450,"high":4760,"low":4155,"close":4165,"volume":12471906,"rsi_14":65.09,"sma_20":3961.75,"sma_60":3916.92,"sma_120":4124.71},{"date":"2025-03-12","open":4255,"high":4350,"low":4130,"close":4275,"volume":1869553,"rsi_14":68.62,"sma_20":3975.25,"sma_60":3925.42,"sma_120":4127.71},{"date":"2025-03-13","open":4150,"high":4240,"low":4120,"close":4170,"volume":759429,"rsi_14":60.0,"sma_20":3988.75,"sma_60":3937.83,"sma_120":4130.33},{"date":"2025-03-14","open":4080,"high":4145,"low":4045,"close":4080,"volume":495818,"rsi_14":54.63,"sma_20":3999.0,"sma_60":3944.92,"sma_120":4131.88},{"date":"2025-03-17","open":4135,"high":4135,"low":4035,"close":4070,"volume":360188,"rsi_14":54.38,"sma_20":4009.25,"sma_60":3948.58,"sma_120":4133.75},{"date":"2025-03-18","open":4050,"high":4085,"low":4010,"close":4015,"volume":235889,"rsi_14":51.75,"sma_20":4012.75,"sma_60":3951.5,"sma_120":4135.0},{"date":"2025-03-19","open":4015,"high":4030,"low":3975,"close":4025,"volume":200522,"rsi_14":53.33,"sma_20":4018.5,"sma_60":3953.33,"sma_120":4134.96},{"date":"2025-03-20","open":3995,"high":4020,"low":3920,"close":3925,"volume":267391,"rsi_14":50.21,"sma_20":4018.5,"sma_60":3952.67,"sma_120":4134.12},{"date":"2025-03-21","open":3945,"high":3980,"low":3890,"close":3920,"volume":249454,"rsi_14":54.05,"sma_20":4016.0,"sma_60":3952.25,"sma_120":4133.62},{"date":"2025-03-24","open":3910,"high":4205,"low":3905,"close":4020,"volume":856474,"rsi_14":49.75,"sma_20":4018.0,"sma_60":3952.58,"sma_120":4133.42},{"date":"2025-03-25","open":3980,"high":4020,"low":3880,"close":3900,"volume":283758,"rsi_14":45.5,"sma_20":4014.25,"sma_60":3951.17,"sma_120":4130.0},{"date":"2025-03-26","open":3885,"high":3950,"low":3860,"close":3880,"volume":161485,"rsi_14":43.44,"sma_20":4009.5,"sma_60":3951.92,"sma_120":4127.5},{"date":"2025-03-27","open":3865,"high":3920,"low":3830,"close":3855,"volume":149501,"rsi_14":47.52,"sma_20":4004.75,"sma_60":3951.17,"sma_120":4124.17},{"date":"2025-03-28","open":3845,"high":3895,"low":3775,"close":3790,"volume":238695,"rsi_14":33.15,"sma_20":3998.25,"sma_60":3949.08,"sma_120":4120.5},{"date":"2025-03-31","open":3750,"high":3790,"low":3645,"close":3655,"volume":185427,"rsi_14":23.16,"sma_20":3989.5,"sma_60":3945.25,"sma_120":4111.79},{"date":"2025-04-01","open":3655,"high":3805,"low":3655,"close":3790,"volume":179777,"rsi_14":25.13,"sma_20":3977.75,"sma_60":3945.58,"sma_120":4100.62},{"date":"2025-04-02","open":3840,"high":3860,"low":3685,"close":3690,"volume":117784,"rsi_14":25.26,"sma_20":3962.25,"sma_60":3943.17,"sma_120":4089.79},{"date":"2025-04-03","open":3785,"high":3840,"low":3650,"close":3695,"volume":222661,"rsi_14":28.25,"sma_20":3945.75,"sma_60":3940.67,"sma_120":4080.88},{"date":"2025-04-04","open":3695,"high":3790,"low":3665,"close":3790,"volume":164581,"rsi_14":35.57,"sma_20":3940.0,"sma_60":3938.58,"sma_120":4072.58},{"date":"2025-04-07","open":3790,"high":3790,"low":3550,"close":3605,"volume":205133,"rsi_14":31.36,"sma_20":3915.75,"sma_60":3932.83,"sma_120":4063.83},{"date":"2025-04-08","open":3610,"high":3820,"low":3610,"close":3740,"volume":389354,"rsi_14":38.37,"sma_20":3894.5,"sma_60":3929.67,"sma_120":4057.29},{"date":"2025-04-09","open":3735,"high":3820,"low":3590,"close":3610,"volume":227449,"rsi_14":37.45,"sma_20":3861.25,"sma_60":3924.0,"sma_120":4050.38},{"date":"2025-04-10","open":3705,"high":3775,"low":3650,"close":3755,"volume":209267,"rsi_14":44.09,"sma_20":3840.5,"sma_60":3920.42,"sma_120":4042.92},{"date":"2025-04-11","open":3750,"high":3765,"low":3650,"close":3755,"volume":133157,"rsi_14":39.77,"sma_20":3824.25,"sma_60":3917.33,"sma_120":4027.46},{"date":"2025-04-14","open":3755,"high":3820,"low":3735,"close":3795,"volume":117492,"rsi_14":45.68,"sma_20":3810.5,"sma_60":3914.33,"sma_120":4016.42},{"date":"2025-04-15","open":3780,"high":3900,"low":3760,"close":3895,"volume":188256,"rsi_14":50.58,"sma_20":3804.5,"sma_60":3914.0,"sma_120":4008.71},{"date":"2025-04-16","open":3885,"high":3917,"low":3830,"close":3900,"volume":206668,"rsi_14":51.76,"sma_20":3798.25,"sma_60":3914.17,"sma_120":4001.5},{"date":"2025-04-17","open":3900,"high":3960,"low":3860,"close":3875,"volume":156331,"rsi_14":53.44,"sma_20":3795.75,"sma_60":3913.17,"sma_120":3993.21},{"date":"2025-04-18","open":3840,"high":3900,"low":3830,"close":3870,"volume":78979,"rsi_14":59.73,"sma_20":3793.25,"sma_60":3912.58,"sma_120":3985.79},{"date":"2025-04-21","open":3900,"high":3920,"low":3850,"close":3855,"volume":68847,"rsi_14":53.3,"sma_20":3785.0,"sma_60":3911.92,"sma_120":3978.38},{"date":"2025-04-22","open":3875,"high":3880,"low":3770,"close":3850,"volume":103669,"rsi_14":58.99,"sma_20":3782.5,"sma_60":3911.42,"sma_120":3972.58},{"date":"2025-04-23","open":3850,"high":3885,"low":3700,"close":3855,"volume":110505,"rsi_14":58.99,"sma_20":3781.25,"sma_60":3911.0,"sma_120":3967.21},{"date":"2025-04-24","open":3855,"high":3880,"low":3820,"close":3860,"volume":44136,"rsi_14":54.38,"sma_20":3781.5,"sma_60":3912.0,"sma_120":3962.46},{"date":"2025-04-25","open":3830,"high":3870,"low":3830,"close":3855,"volume":78062,"rsi_14":70.16,"sma_20":3784.75,"sma_60":3912.58,"sma_120":3957.54},{"date":"2025-04-28","open":3855,"high":3860,"low":3775,"close":3790,"volume":94782,"rsi_14":54.55,"sma_20":3791.5,"sma_60":3912.17,"sma_120":3952.25},{"date":"2025-04-29","open":3755,"high":3805,"low":3755,"close":3795,"volume":51960,"rsi_14":71.76,"sma_20":3791.75,"sma_60":3909.58,"sma_120":3946.88},{"date":"2025-04-30","open":3765,"high":3810,"low":3730,"close":3755,"volume":64116,"rsi_14":50.0,"sma_20":3795.0,"sma_60":3903.42,"sma_120":3942.46},{"date":"2025-05-02","open":3755,"high":3810,"low":3725,"close":3805,"volume":104940,"rsi_14":56.76,"sma_20":3800.5,"sma_60":3898.75,"sma_120":3938.08},{"date":"2025-05-07","open":3860,"high":3880,"low":3810,"close":3870,"volume":216644,"rsi_14":59.49,"sma_20":3804.5,"sma_60":3896.0,"sma_120":3934.04},{"date":"2025-05-08","open":3820,"high":3870,"low":3800,"close":3805,"volume":98819,"rsi_14":37.5,"sma_20":3814.5,"sma_60":3893.83,"sma_120":3930.25},{"date":"2025-05-09","open":3785,"high":3805,"low":3705,"close":3735,"volume":92861,"rsi_14":30.59,"sma_20":3814.25,"sma_60":3890.17,"sma_120":3926.38},{"date":"2025-05-12","open":3735,"high":3745,"low":3675,"close":3740,"volume":102619,"rsi_14":33.33,"sma_20":3820.75,"sma_60":3885.75,"sma_120":3922.5},{"date":"2025-05-13","open":3730,"high":3850,"low":3695,"close":3755,"volume":229234,"rsi_14":36.14,"sma_20":3820.75,"sma_60":3883.33,"sma_120":3919.12},{"date":"2025-05-14","open":3745,"high":3775,"low":3725,"close":3765,"volume":103173,"rsi_14":39.02,"sma_20":3821.25,"sma_60":3881.5,"sma_120":3916.83},{"date":"2025-05-15","open":3765,"high":3775,"low":3680,"close":3680,"volume":108252,"rsi_14":32.65,"sma_20":3815.5,"sma_60":3878.42,"sma_120":3914.54},{"date":"2025-05-16","open":3680,"high":3695,"low":3605,"close":3625,"volume":115479,"rsi_14":28.7,"sma_20":3802.0,"sma_60":3873.08,"sma_120":3912.12},{"date":"2025-05-19","open":3745,"high":3790,"low":3650,"close":3650,"volume":239449,"rsi_14":31.25,"sma_20":3789.5,"sma_60":3868.75,"sma_120":3908.42},{"date":"2025-05-20","open":3650,"high":3685,"low":3570,"close":3585,"volume":118224,"rsi_14":28.23,"sma_20":3775.0,"sma_60":3863.08,"sma_120":3903.67},{"date":"2025-05-21","open":3595,"high":3690,"low":3595,"close":3685,"volume":80782,"rsi_14":41.98,"sma_20":3765.75,"sma_60":3858.33,"sma_120":3899.58},{"date":"2025-05-22","open":3655,"high":3685,"low":3630,"close":3650,"volume":59460,"rsi_14":39.42,"sma_20":3755.5,"sma_60":3852.83,"sma_120":3893.25},{"date":"2025-05-23","open":3620,"high":3665,"low":3590,"close":3615,"volume":74749,"rsi_14":39.71,"sma_20":3743.75,"sma_60":3846.83,"sma_120":3888.33},{"date":"2025-05-26","open":3600,"high":3650,"low":3580,"close":3620,"volume":66327,"rsi_14":35.43,"sma_20":3732.0,"sma_60":3840.92,"sma_120":3884.12},{"date":"2025-05-27","open":3585,"high":3630,"low":3545,"close":3605,"volume":100434,"rsi_14":27.35,"sma_20":3719.25,"sma_60":3835.17,"sma_120":3879.42},{"date":"2025-05-28","open":3605,"high":3615,"low":3560,"close":3610,"volume":73728,"rsi_14":31.43,"sma_20":3707.0,"sma_60":3830.0,"sma_120":3874.25},{"date":"2025-05-29","open":3610,"high":3620,"low":3585,"close":3610,"volume":45324,"rsi_14":36.26,"sma_20":3698.0,"sma_60":3826.33,"sma_120":3869.79},{"date":"2025-05-30","open":3615,"high":3620,"low":3585,"close":3605,"volume":34745,"rsi_14":35.16,"sma_20":3688.5,"sma_60":3819.33,"sma_120":3865.42},{"date":"2025-06-02","open":3600,"high":3650,"low":3570,"close":3605,"volume":44728,"rsi_14":32.95,"sma_20":3681.0,"sma_60":3812.75,"sma_120":3861.83},{"date":"2025-06-04","open":3620,"high":3650,"low":3595,"close":3650,"volume":62159,"rsi_14":37.89,"sma_20":3673.25,"sma_60":3806.5,"sma_120":3859.46},{"date":"2025-06-05","open":3650,"high":3790,"low":3615,"close":3790,"volume":222489,"rsi_14":60.38,"sma_20":3669.25,"sma_60":3804.58,"sma_120":3857.12},{"date":"2025-06-09","open":3780,"high":3795,"low":3730,"close":3775,"volume":146971,"rsi_14":65.31,"sma_20":3667.75,"sma_60":3799.33,"sma_120":3855.38},{"date":"2025-06-10","open":3775,"high":3785,"low":3730,"close":3745,"volume":110515,"rsi_14":59.6,"sma_20":3668.25,"sma_60":3792.33,"sma_120":3854.62},{"date":"2025-06-11","open":3735,"high":3770,"low":3720,"close":3740,"volume":68492,"rsi_14":67.82,"sma_20":3668.25,"sma_60":3783.42,"sma_120":3854.42},{"date":"2025-06-12","open":3750,"high":3835,"low":3750,"close":3795,"volume":212140,"rsi_14":64.1,"sma_20":3670.25,"sma_60":3777.17,"sma_120":3857.5},{"date":"2025-06-13","open":3825,"high":4440,"low":3790,"close":4120,"volume":9653946,"rsi_14":84.56,"sma_20":3688.0,"sma_60":3777.83,"sma_120":3861.38},{"date":"2025-06-16","open":4225,"high":4290,"low":3930,"close":3995,"volume":1697723,"rsi_14":74.68,"sma_20":3703.75,"sma_60":3776.58,"sma_120":3862.58},{"date":"2025-06-17","open":3860,"high":4070,"low":3835,"close":3945,"volume":1078166,"rsi_14":69.94,"sma_20":3719.75,"sma_60":3775.42,"sma_120":3863.46},{"date":"2025-06-18","open":4020,"high":4070,"low":3910,"close":3985,"volume":570956,"rsi_14":72.62,"sma_20":3736.5,"sma_60":3774.75,"sma_120":3864.04},{"date":"2025-06-19","open":3960,"high":4000,"low":3930,"close":3975,"volume":321080,"rsi_14":71.6,"sma_20":3756.0,"sma_60":3775.58,"sma_120":3864.12},{"date":"2025-06-20","open":3940,"high":3955,"low":3880,"close":3910,"volume":244951,"rsi_14":66.48,"sma_20":3767.25,"sma_60":3775.42,"sma_120":3863.83},{"date":"2025-06-23","open":4070,"high":4130,"low":3955,"close":3955,"volume":958186,"rsi_14":68.42,"sma_20":3782.5,"sma_60":3774.33,"sma_120":3863.46},{"date":"2025-06-24","open":3740,"high":3800,"low":3680,"close":3725,"volume":976827,"rsi_14":55.08,"sma_20":3788.0,"sma_60":3771.42,"sma_120":3861.29},{"date":"2025-06-25","open":3730,"high":3740,"low":3700,"close":3705,"volume":227653,"rsi_14":52.38,"sma_20":3792.25,"sma_60":3768.5,"sma_120":3860.21},{"date":"2025-06-26","open":3670,"high":3725,"low":3650,"close":3680,"volume":201150,"rsi_14":44.71,"sma_20":3796.0,"sma_60":3765.58,"sma_120":3858.38},{"date":"2025-06-27","open":3720,"high":3720,"low":3635,"close":3665,"volume":95300,"rsi_14":44.71,"sma_20":3798.75,"sma_60":3763.5,"sma_120":3856.29},{"date":"2025-06-30","open":3645,"high":3705,"low":3645,"close":3695,"volume":93746,"rsi_14":47.6,"sma_20":3803.0,"sma_60":3764.17,"sma_120":3854.71},{"date":"2025-07-01","open":3695,"high":3735,"low":3655,"close":3730,"volume":127128,"rsi_14":49.53,"sma_20":3809.25,"sma_60":3763.17,"sma_120":3854.38},{"date":"2025-07-02","open":3730,"high":3735,"low":3655,"close":3710,"volume":161056,"rsi_14":45.89,"sma_20":3814.5,"sma_60":3763.5,"sma_120":3853.33},{"date":"2025-07-03","open":3715,"high":3765,"low":3710,"close":3735,"volume":125728,"rsi_14":23.81,"sma_20":3818.75,"sma_60":3764.17,"sma_120":3852.42},{"date":"2025-07-04","open":3735,"high":3775,"low":3690,"close":3695,"volume":136270,"rsi_14":26.92,"sma_20":3814.0,"sma_60":3762.58,"sma_120":3850.58},{"date":"2025-07-07","open":3690,"high":3725,"low":3675,"close":3675,"volume":57655,"rsi_14":28.23,"sma_20":3809.0,"sma_60":3763.75,"sma_120":3848.29},{"date":"2025-07-08","open":3670,"high":3820,"low":3670,"close":3725,"volume":263821,"rsi_14":29.37,"sma_20":3808.0,"sma_60":3763.5,"sma_120":3846.58},{"date":"2025-07-09","open":3695,"high":3780,"low":3695,"close":3750,"volume":104982,"rsi_14":32.56,"sma_20":3808.5,"sma_60":3765.83,"sma_120":3844.92},{"date":"2025-07-10","open":3795,"high":3795,"low":3740,"close":3760,"volume":70770,"rsi_14":37.29,"sma_20":3806.75,"sma_60":3765.92,"sma_120":3843.17},{"date":"2025-07-11","open":3760,"high":3775,"low":3735,"close":3760,"volume":98933,"rsi_14":32.11,"sma_20":3788.75,"sma_60":3766.0,"sma_120":3841.67},{"date":"2025-07-14","open":3760,"high":3825,"low":3750,"close":3785,"volume":164000,"rsi_14":58.82,"sma_20":3778.25,"sma_60":3765.83,"sma_120":3840.08},{"date":"2025-07-15","open":3800,"high":3825,"low":3755,"close":3760,"volume":186786,"rsi_14":57.97,"sma_20":3769.0,"sma_60":3763.58,"sma_120":3838.79},{"date":"2025-07-16","open":3760,"high":3765,"low":3710,"close":3715,"volume":114511,"rsi_14":54.79,"sma_20":3755.5,"sma_60":3760.5,"sma_120":3837.33},{"date":"2025-07-17","open":3745,"high":3785,"low":3705,"close":3775,"volume":89384,"rsi_14":63.41,"sma_20":3745.5,"sma_60":3758.83,"sma_120":3836.0},{"date":"2025-07-18","open":3720,"high":3770,"low":3710,"close":3725,"volume":108035,"rsi_14":53.49,"sma_20":3736.25,"sma_60":3756.42,"sma_120":3834.5},{"date":"2025-07-21","open":3760,"high":3785,"low":3725,"close":3740,"volume":84875,"rsi_14":51.22,"sma_20":3725.5,"sma_60":3754.5,"sma_120":3833.21},{"date":"2025-07-22","open":3725,"high":3785,"low":3695,"close":3700,"volume":151971,"rsi_14":48.84,"sma_20":3724.25,"sma_60":3752.0,"sma_120":3831.71},{"date":"2025-07-23","open":3700,"high":3735,"low":3680,"close":3695,"volume":87478,"rsi_14":45.12,"sma_20":3723.75,"sma_60":3749.33,"sma_120":3830.17},{"date":"2025-07-24","open":3670,"high":3730,"low":3665,"close":3675,"volume":93046,"rsi_14":47.44,"sma_20":3723.5,"sma_60":3746.25,"sma_120":3829.12},{"date":"2025-07-25","open":3675,"high":3730,"low":3670,"close":3705,"volume":108961,"rsi_14":53.75,"sma_20":3725.5,"sma_60":3743.75,"sma_120":3828.17},{"date":"2025-07-28","open":3690,"high":3730,"low":3660,"close":3670,"volume":99552,"rsi_14":42.86,"sma_20":3724.25,"sma_60":3741.75,"sma_120":3826.96},{"date":"2025-07-29","open":3670,"high":3680,"low":3620,"close":3660,"volume":63946,"rsi_14":37.84,"sma_20":3720.75,"sma_60":3739.5,"sma_120":3824.54},{"date":"2025-07-30","open":3690,"high":3730,"low":3660,"close":3710,"volume":71736,"rsi_14":43.9,"sma_20":3720.75,"sma_60":3738.75,"sma_120":3821.08},{"date":"2025-07-31","open":3685,"high":3685,"low":3605,"close":3640,"volume":121345,"rsi_14":37.5,"sma_20":3716.0,"sma_60":3736.0,"sma_120":3817.38},{"date":"2025-08-01","open":3640,"high":3640,"low":3550,"close":3565,"volume":118058,"rsi_14":29.25,"sma_20":3709.5,"sma_60":3730.92,"sma_120":3813.46},{"date":"2025-08-04","open":3550,"high":3640,"low":3515,"close":3570,"volume":57799,"rsi_14":31.37,"sma_20":3704.25,"sma_60":3727.0,"sma_120":3810.42},{"date":"2025-08-05","open":3575,"high":3630,"low":3570,"close":3575,"volume":51448,"rsi_14":35.11,"sma_20":3696.75,"sma_60":3724.33,"sma_120":3807.25},{"date":"2025-08-06","open":3575,"high":3655,"low":3570,"close":3615,"volume":66623,"rsi_14":32.22,"sma_20":3690.0,"sma_60":3722.25,"sma_120":3804.0},{"date":"2025-08-07","open":3605,"high":3650,"low":3605,"close":3620,"volume":29096,"rsi_14":37.04,"sma_20":3683.0,"sma_60":3720.0,"sma_120":3801.67},{"date":"2025-08-08","open":3610,"high":3655,"low":3605,"close":3640,"volume":56601,"rsi_14":37.8,"sma_20":3677.0,"sma_60":3717.92,"sma_120":3799.71},{"date":"2025-08-11","open":3610,"high":3640,"low":3600,"close":3615,"volume":51173,"rsi_14":39.24,"sma_20":3668.5,"sma_60":3716.83,"sma_120":3797.62},{"date":"2025-08-12","open":3605,"high":3630,"low":3605,"close":3605,"volume":29316,"rsi_14":38.75,"sma_20":3660.75,"sma_60":3716.5,"sma_120":3794.79},{"date":"2025-08-13","open":3605,"high":3625,"low":3550,"close":3585,"volume":84709,"rsi_14":38.75,"sma_20":3654.25,"sma_60":3715.42,"sma_120":3792.08},{"date":"2025-08-14","open":3555,"high":3600,"low":3550,"close":3560,"volume":58687,"rsi_14":31.65,"sma_20":3643.5,"sma_60":3715.0,"sma_120":3789.04},{"date":"2025-08-18","open":3565,"high":3580,"low":3510,"close":3520,"volume":54565,"rsi_14":31.25,"sma_20":3633.25,"sma_60":3712.25,"sma_120":3785.29},{"date":"2025-08-19","open":3500,"high":3540,"low":3500,"close":3520,"volume":43670,"rsi_14":32.05,"sma_20":3622.25,"sma_60":3710.08,"sma_120":3781.46},{"date":"2025-08-20","open":3510,"high":3590,"low":3465,"close":3500,"volume":103643,"rsi_14":20.83,"sma_20":3612.25,"sma_60":3708.17,"sma_120":3777.5},{"date":"2025-08-21","open":3480,"high":3520,"low":3480,"close":3490,"volume":40842,"rsi_14":25.0,"sma_20":3602.0,"sma_60":3706.0,"sma_120":3773.46},{"date":"2025-08-22","open":3475,"high":3530,"low":3475,"close":3480,"volume":30250,"rsi_14":31.91,"sma_20":3592.25,"sma_60":3703.92,"sma_120":3769.54},{"date":"2025-08-25","open":3580,"high":3580,"low":3470,"close":3505,"volume":34557,"rsi_14":37.25,"sma_20":3582.25,"sma_60":3702.17,"sma_120":3766.08},{"date":"2025-08-26","open":3505,"high":3525,"low":3490,"close":3500,"volume":26100,"rsi_14":35.29,"sma_20":3573.75,"sma_60":3700.33,"sma_120":3763.33},{"date":"2025-08-27","open":3485,"high":3520,"low":3480,"close":3480,"volume":37295,"rsi_14":21.28,"sma_20":3564.75,"sma_60":3698.25,"sma_120":3758.79},{"date":"2025-08-28","open":3480,"high":3520,"low":3475,"close":3480,"volume":37402,"rsi_14":19.57,"sma_20":3553.25,"sma_60":3696.17,"sma_120":3754.46},{"date":"2025-08-29","open":3465,"high":3520,"low":3460,"close":3475,"volume":34898,"rsi_14":11.63,"sma_20":3545.0,"sma_60":3693.25,"sma_120":3749.88},{"date":"2025-09-01","open":3500,"high":3500,"low":3370,"close":3370,"volume":102706,"rsi_14":8.47,"sma_20":3535.25,"sma_60":3686.25,"sma_120":3745.42},{"date":"2025-09-02","open":3360,"high":3445,"low":3360,"close":3445,"volume":31832,"rsi_14":27.78,"sma_20":3529.0,"sma_60":3680.75,"sma_120":3740.04},{"date":"2025-09-03","open":3375,"high":3460,"low":3375,"close":3460,"volume":44833,"rsi_14":32.39,"sma_20":3523.25,"sma_60":3676.0,"sma_120":3734.17},{"date":"2025-09-04","open":3460,"high":3480,"low":3450,"close":3460,"volume":16316,"rsi_14":34.85,"sma_20":3515.5,"sma_60":3671.33,"sma_120":3727.38},{"date":"2025-09-05","open":3440,"high":3475,"low":3435,"close":3465,"volume":24525,"rsi_14":40.68,"sma_20":3507.75,"sma_60":3665.83,"sma_120":3721.5},{"date":"2025-09-08","open":3420,"high":3470,"low":3420,"close":3450,"volume":55156,"rsi_14":38.71,"sma_20":3498.25,"sma_60":3654.67,"sma_120":3716.25},{"date":"2025-09-09","open":3450,"high":3480,"low":3445,"close":3465,"volume":33057,"rsi_14":44.26,"sma_20":3490.75,"sma_60":3645.83,"sma_120":3711.21},{"date":"2025-09-10","open":3465,"high":3550,"low":3450,"close":3530,"volume":80470,"rsi_14":55.56,"sma_20":3487.0,"sma_60":3638.92,"sma_120":3707.17},{"date":"2025-09-11","open":3530,"high":3530,"low":3500,"close":3510,"volume":29769,"rsi_14":54.05,"sma_20":3483.25,"sma_60":3631.0,"sma_120":3702.88},{"date":"2025-09-12","open":3505,"high":3540,"low":3490,"close":3515,"volume":69460,"rsi_14":51.43,"sma_20":3481.0,"sma_60":3623.33,"sma_120":3699.46},{"date":"2025-09-15","open":3515,"high":3550,"low":3490,"close":3530,"volume":78454,"rsi_14":54.17,"sma_20":3481.5,"sma_60":3617.0,"sma_120":3696.21},{"date":"2025-09-16","open":3490,"high":3550,"low":3485,"close":3490,"volume":74998,"rsi_14":51.32,"sma_20":3480.0,"sma_60":3609.25,"sma_120":3691.79},{"date":"2025-09-17","open":3460,"high":3695,"low":3460,"close":3520,"volume":241645,"rsi_14":54.88,"sma_20":3481.0,"sma_60":3605.83,"sma_120":3688.62},{"date":"2025-09-18","open":3475,"high":3540,"low":3475,"close":3535,"volume":54078,"rsi_14":57.65,"sma_20":3483.5,"sma_60":3603.08,"sma_120":3685.79},{"date":"2025-09-19","open":3520,"high":3560,"low":3515,"close":3515,"volume":49624,"rsi_14":71.01,"sma_20":3485.25,"sma_60":3600.33,"sma_120":3682.96},{"date":"2025-09-22","open":3515,"high":3530,"low":3465,"close":3490,"volume":67438,"rsi_14":57.63,"sma_20":3484.5,"sma_60":3597.42,"sma_120":3680.46},{"date":"2025-09-23","open":3455,"high":3485,"low":3420,"close":3425,"volume":85409,"rsi_14":44.93,"sma_20":3480.75,"sma_60":3592.92,"sma_120":3678.54},{"date":"2025-09-24","open":3400,"high":3425,"low":3375,"close":3385,"volume":51700,"rsi_14":40.26,"sma_20":3476.0,"sma_60":3587.17,"sma_120":3675.17},{"date":"2025-09-25","open":3400,"high":3405,"low":3360,"close":3360,"volume":36500,"rsi_14":37.04,"sma_20":3470.0,"sma_60":3581.33,"sma_120":3672.42},{"date":"2025-09-26","open":3355,"high":3400,"low":3260,"close":3305,"volume":123977,"rsi_14":33.71,"sma_20":3461.5,"sma_60":3574.17,"sma_120":3669.17},{"date":"2025-09-29","open":3305,"high":3320,"low":3295,"close":3295,"volume":37725,"rsi_14":30.68,"sma_20":3457.75,"sma_60":3567.5,"sma_120":3665.04},{"date":"2025-09-30","open":3300,"high":3330,"low":3280,"close":3295,"volume":34894,"rsi_14":18.67,"sma_20":3450.25,"sma_60":3561.17,"sma_120":3662.46},{"date":"2025-10-01","open":3265,"high":3345,"low":3255,"close":3270,"volume":69527,"rsi_14":18.42,"sma_20":3440.75,"sma_60":3553.58,"sma_120":3658.54},{"date":"2025-10-02","open":3280,"high":3355,"low":3265,"close":3270,"volume":43204,"rsi_14":16.88,"sma_20":3430.75,"sma_60":3545.42,"sma_120":3655.62},{"date":"2025-10-10","open":3260,"high":3265,"low":3175,"close":3200,"volume":99319,"rsi_14":11.63,"sma_20":3417.5,"sma_60":3536.08,"sma_120":3651.0},{"date":"2025-10-13","open":3200,"high":3325,"low":3170,"close":3315,"volume":84930,"rsi_14":32.67,"sma_20":3410.75,"sma_60":3528.67,"sma_120":3647.33},{"date":"2025-10-14","open":3290,"high":3385,"low":3270,"close":3365,"volume":116248,"rsi_14":35.24,"sma_20":3405.75,"sma_60":3521.67,"sma_120":3643.75},{"date":"2025-10-15","open":3450,"high":3895,"low":3410,"close":3415,"volume":9202451,"rsi_14":38.74,"sma_20":3400.0,"sma_60":3515.92,"sma_120":3639.75},{"date":"2025-10-16","open":3425,"high":3450,"low":3365,"close":3365,"volume":365258,"rsi_14":37.07,"sma_20":3392.75,"sma_60":3510.08,"sma_120":3635.29},{"date":"2025-10-17","open":3375,"high":3450,"low":3255,"close":3275,"volume":706458,"rsi_14":33.33,"sma_20":3380.75,"sma_60":3501.75,"sma_120":3630.29},{"date":"2025-10-20","open":3280,"high":3410,"low":3280,"close":3320,"volume":376220,"rsi_14":41.6,"sma_20":3370.25,"sma_60":3495.0,"sma_120":3625.71},{"date":"2025-10-21","open":3325,"high":3350,"low":3280,"close":3285,"volume":138726,"rsi_14":41.94,"sma_20":3360.0,"sma_60":3487.42,"sma_120":3620.96},{"date":"2025-10-22","open":3275,"high":3345,"low":3250,"close":3345,"volume":129779,"rsi_14":48.85,"sma_20":3351.25,"sma_60":3481.5,"sma_120":3616.75},{"date":"2025-10-23","open":3345,"high":3370,"low":3295,"close":3340,"volume":91254,"rsi_14":52.89,"sma_20":3341.25,"sma_60":3475.58,"sma_120":3612.46},{"date":"2025-10-24","open":3340,"high":3350,"low":3305,"close":3330,"volume":85023,"rsi_14":52.89,"sma_20":3332.0,"sma_60":3469.83,"sma_120":3608.04},{"date":"2025-10-27","open":3310,"high":3342,"low":3310,"close":3320,"volume":112143,"rsi_14":52.03,"sma_20":3323.5,"sma_60":3463.42,"sma_120":3603.58},{"date":"2025-10-28","open":3325,"high":3335,"low":3285,"close":3305,"volume":72947,"rsi_14":52.89,"sma_20":3317.5,"sma_60":3457.33,"sma_120":3599.54},{"date":"2025-10-29","open":3290,"high":3310,"low":3250,"close":3250,"volume":104037,"rsi_14":49.23,"sma_20":3310.75,"sma_60":3450.5,"sma_120":3595.0},{"date":"2025-10-30","open":3250,"high":3255,"low":3170,"close":3210,"volume":176197,"rsi_14":50.79,"sma_20":3303.25,"sma_60":3442.17,"sma_120":3590.46},{"date":"2025-10-31","open":3210,"high":3225,"low":3175,"close":3180,"volume":61055,"rsi_14":37.61,"sma_20":3297.0,"sma_60":3434.5,"sma_120":3585.25},{"date":"2025-11-03","open":3155,"high":3190,"low":3100,"close":3115,"volume":126280,"rsi_14":27.68,"sma_20":3288.0,"sma_60":3427.0,"sma_120":3578.96},{"date":"2025-11-04","open":3075,"high":3170,"low":3050,"close":3115,"volume":67883,"rsi_14":20.59,"sma_20":3279.0,"sma_60":3419.42,"sma_120":3573.21},{"date":"2025-11-05","open":3165,"high":3165,"low":3005,"close":3025,"volume":121226,"rsi_14":19.09,"sma_20":3266.75,"sma_60":3410.25,"sma_120":3567.29},{"date":"2025-11-06","open":3040,"high":3150,"low":3035,"close":3140,"volume":76841,"rsi_14":38.26,"sma_20":3260.75,"sma_60":3402.33,"sma_120":3562.29},{"date":"2025-11-07","open":3065,"high":3095,"low":3000,"close":3085,"volume":50938,"rsi_14":29.91,"sma_20":3255.0,"sma_60":3393.42,"sma_120":3556.71},{"date":"2025-11-10","open":3055,"high":3150,"low":3055,"close":3145,"volume":41470,"rsi_14":38.52,"sma_20":3246.5,"sma_60":3385.17,"sma_120":3551.54},{"date":"2025-11-11","open":3140,"high":3180,"low":3095,"close":3100,"volume":49464,"rsi_14":29.41,"sma_20":3233.25,"sma_60":3376.58,"sma_120":3546.71},{"date":"2025-11-12","open":3100,"high":3180,"low":3080,"close":3175,"volume":42966,"rsi_14":37.59,"sma_20":3221.25,"sma_60":3369.42,"sma_120":3542.96},{"date":"2025-11-13","open":3145,"high":3185,"low":3140,"close":3185,"volume":27268,"rsi_14":39.1,"sma_20":3212.25,"sma_60":3362.75,"sma_120":3539.08},{"date":"2025-11-14","open":3185,"high":3185,"low":3100,"close":3115,"volume":37324,"rsi_14":35.86,"sma_20":3204.25,"sma_60":3355.33,"sma_120":3535.17},{"date":"2025-11-17","open":3115,"high":3170,"low":3085,"close":3150,"volume":51857,"rsi_14":39.6,"sma_20":3195.75,"sma_60":3349.17,"sma_120":3530.71},{"date":"2025-11-18","open":3100,"high":3185,"low":3050,"close":3060,"volume":68396,"rsi_14":37.82,"sma_20":3184.5,"sma_60":3341.5,"sma_120":3525.79},{"date":"2025-11-19","open":3055,"high":3090,"low":3000,"close":3070,"volume":40454,"rsi_14":40.67,"sma_20":3170.75,"sma_60":3334.33,"sma_120":3521.25},{"date":"2025-11-20","open":3045,"high":3140,"low":3045,"close":3125,"volume":43772,"rsi_14":46.45,"sma_20":3160.0,"sma_60":3328.25,"sma_120":3517.12},{"date":"2025-11-21","open":3125,"high":3125,"low":2965,"close":3080,"volume":37230,"rsi_14":47.68,"sma_20":3147.5,"sma_60":3321.58,"sma_120":3512.75},{"date":"2025-11-24","open":3055,"high":3100,"low":3020,"close":3050,"volume":36974,"rsi_14":45.86,"sma_20":3134.0,"sma_60":3314.0,"sma_120":3508.08},{"date":"2025-11-25","open":3030,"high":3105,"low":3025,"close":3040,"volume":42042,"rsi_14":51.06,"sma_20":3120.75,"sma_60":3306.33,"sma_120":3503.33},{"date":"2025-11-26","open":3090,"high":3130,"low":3060,"close":3110,"volume":47452,"rsi_14":47.73,"sma_20":3113.75,"sma_60":3300.17,"sma_120":3499.21},{"date":"2025-11-27","open":3125,"high":3150,"low":3075,"close":3075,"volume":27805,"rsi_14":49.22,"sma_20":3107.0,"sma_60":3293.42,"sma_120":3494.79},{"date":"2025-11-28","open":3080,"high":3140,"low":3080,"close":3140,"volume":30852,"rsi_14":49.61,"sma_20":3105.0,"sma_60":3287.83,"sma_120":3490.54},{"date":"2025-12-01","open":3140,"high":3180,"low":3120,"close":3140,"volume":32066,"rsi_14":53.33,"sma_20":3106.25,"sma_60":3284.0,"sma_120":3485.12},{"date":"2025-12-02","open":3130,"high":3145,"low":3105,"close":3140,"volume":31639,"rsi_14":46.67,"sma_20":3107.5,"sma_60":3278.92,"sma_120":3479.83},{"date":"2025-12-03","open":3170,"high":3170,"low":3115,"close":3140,"volume":30959,"rsi_14":45.63,"sma_20":3113.25,"sma_60":3273.58,"sma_120":3474.79},{"date":"2025-12-04","open":3105,"high":3160,"low":3085,"close":3095,"volume":45829,"rsi_14":47.96,"sma_20":3111.0,"sma_60":3267.5,"sma_120":3469.42},{"date":"2025-12-05","open":3095,"high":3110,"low":3060,"close":3105,"volume":39153,"rsi_14":45.16,"sma_20":3112.0,"sma_60":3261.5,"sma_120":3463.67},{"date":"2025-12-08","open":3085,"high":3110,"low":3070,"close":3080,"volume":49957,"rsi_14":52.5,"sma_20":3108.75,"sma_60":3255.33,"sma_120":3455.0},{"date":"2025-12-09","open":3080,"high":3095,"low":3060,"close":3095,"volume":14613,"rsi_14":53.09,"sma_20":3108.5,"sma_60":3249.17,"sma_120":3447.5},{"date":"2025-12-10","open":3095,"high":3100,"low":3075,"close":3095,"volume":23549,"rsi_14":45.71,"sma_20":3104.5,"sma_60":3241.92,"sma_120":3440.42},{"date":"2025-12-11","open":3095,"high":3115,"low":3070,"close":3115,"volume":51628,"rsi_14":55.38,"sma_20":3101.0,"sma_60":3235.33,"sma_120":3433.17},{"date":"2025-12-12","open":3095,"high":3115,"low":3080,"close":3115,"volume":28108,"rsi_14":61.02,"sma_20":3101.0,"sma_60":3228.67,"sma_120":3426.0},{"date":"2025-12-15","open":3085,"high":3180,"low":3085,"close":3135,"volume":88254,"rsi_14":65.57,"sma_20":3100.25,"sma_60":3222.08,"sma_120":3419.54},{"date":"2025-12-16","open":3135,"high":3135,"low":3070,"close":3085,"volume":41848,"rsi_14":45.61,"sma_20":3101.5,"sma_60":3215.33,"sma_120":3412.29},{"date":"2025-12-17","open":3075,"high":3125,"low":3075,"close":3110,"volume":30241,"rsi_14":56.36,"sma_20":3103.5,"sma_60":3208.5,"sma_120":3407.17},{"date":"2025-12-18","open":3100,"high":3105,"low":3045,"close":3055,"volume":31060,"rsi_14":33.96,"sma_20":3100.0,"sma_60":3200.42,"sma_120":3401.75},{"date":"2025-12-19","open":3055,"high":3070,"low":3045,"close":3070,"volume":13414,"rsi_14":37.5,"sma_20":3099.5,"sma_60":3193.0,"sma_120":3396.67},{"date":"2025-12-22","open":3080,"high":3085,"low":3050,"close":3065,"volume":23245,"rsi_14":36.84,"sma_20":3100.25,"sma_60":3185.92,"sma_120":3391.67},{"date":"2025-12-23","open":3080,"high":3080,"low":3020,"close":3025,"volume":57866,"rsi_14":32.31,"sma_20":3099.5,"sma_60":3179.25,"sma_120":3386.08},{"date":"2025-12-24","open":3000,"high":3115,"low":2990,"close":3015,"volume":64404,"rsi_14":36.21,"sma_20":3094.75,"sma_60":3173.08,"sma_120":3380.12},{"date":"2025-12-26","open":3020,"high":3020,"low":2960,"close":2965,"volume":68466,"rsi_14":28.79,"sma_20":3089.25,"sma_60":3166.5,"sma_120":3373.92},{"date":"2025-12-29","open":2980,"high":2980,"low":2935,"close":2970,"volume":50886,"rsi_14":32.26,"sma_20":3080.75,"sma_60":3160.92,"sma_120":3367.54},{"date":"2025-12-30","open":2975,"high":2995,"low":2955,"close":2975,"volume":26742,"rsi_14":30.0,"sma_20":3072.5,"sma_60":3155.58,"sma_120":3361.54},{"date":"2026-01-02","open":2970,"high":3025,"low":2970,"close":3000,"volume":26304,"rsi_14":35.38,"sma_20":3065.5,"sma_60":3150.67,"sma_120":3355.92},{"date":"2026-01-05","open":3000,"high":3025,"low":2980,"close":3000,"volume":35142,"rsi_14":31.15,"sma_20":3058.5,"sma_60":3146.17,"sma_120":3349.88},{"date":"2026-01-06","open":3010,"high":3010,"low":2965,"close":2970,"volume":39038,"rsi_14":28.36,"sma_20":3052.25,"sma_60":3141.33,"sma_120":3343.38},{"date":"2026-01-07","open":2975,"high":3020,"low":2945,"close":2960,"volume":46963,"rsi_14":23.08,"sma_20":3045.0,"sma_60":3137.33,"sma_120":3336.71},{"date":"2026-01-08","open":2965,"high":2965,"low":2885,"close":2885,"volume":111176,"rsi_14":21.43,"sma_20":3035.25,"sma_60":3130.17,"sma_120":3329.42},{"date":"2026-01-09","open":2910,"high":2910,"low":2840,"close":2880,"volume":36867,"rsi_14":15.15,"sma_20":3024.5,"sma_60":3122.08,"sma_120":3321.88},{"date":"2026-01-12","open":2880,"high":2970,"low":2880,"close":2950,"volume":72538,"rsi_14":34.78,"sma_20":3017.25,"sma_60":3114.33,"sma_120":3315.12},{"date":"2026-01-13","open":2945,"high":2950,"low":2900,"close":2905,"volume":49886,"rsi_14":28.0,"sma_20":3006.75,"sma_60":3106.67,"sma_120":3308.38},{"date":"2026-01-14","open":2905,"high":2975,"low":2880,"close":2945,"volume":76888,"rsi_14":35.37,"sma_20":2998.25,"sma_60":3101.17,"sma_120":3301.46},{"date":"2026-01-15","open":2905,"high":2935,"low":2890,"close":2925,"volume":66252,"rsi_14":37.18,"sma_20":2987.75,"sma_60":3094.58,"sma_120":3294.79},{"date":"2026-01-16","open":2915,"high":3130,"low":2910,"close":2935,"volume":212061,"rsi_14":39.74,"sma_20":2980.25,"sma_60":3088.75,"sma_120":3288.08},{"date":"2026-01-19","open":2950,"high":2955,"low":2890,"close":2930,"volume":67060,"rsi_14":44.12,"sma_20":2965.25,"sma_60":3075.08,"sma_120":3281.67},{"date":"2026-01-20","open":2925,"high":2990,"low":2900,"close":2970,"volume":45458,"rsi_14":49.33,"sma_20":2960.25,"sma_60":3069.08,"sma_120":3275.62},{"date":"2026-01-21","open":2970,"high":2970,"low":2870,"close":2895,"volume":63147,"rsi_14":37.65,"sma_20":2951.75,"sma_60":3062.0,"sma_120":3269.12},{"date":"2026-01-22","open":2900,"high":2930,"low":2860,"close":2915,"volume":48767,"rsi_14":40.45,"sma_20":2946.25,"sma_60":3055.5,"sma_120":3262.54},{"date":"2026-01-23","open":2915,"high":2960,"low":2900,"close":2945,"volume":51848,"rsi_14":47.19,"sma_20":2942.75,"sma_60":3050.42,"sma_120":3256.5},{"date":"2026-01-26","open":2945,"high":3015,"low":2945,"close":3010,"volume":73865,"rsi_14":55.0,"sma_20":2945.0,"sma_60":3047.08,"sma_120":3251.08},{"date":"2026-01-27","open":2965,"high":3040,"low":2965,"close":3000,"volume":53532,"rsi_14":63.22,"sma_20":2946.5,"sma_60":3044.08,"sma_120":3245.17},{"date":"2026-01-28","open":3000,"high":3030,"low":2985,"close":3010,"volume":67720,"rsi_14":64.77,"sma_20":2948.25,"sma_60":3042.33,"sma_120":3239.92},{"date":"2026-01-29","open":3010,"high":3070,"low":2985,"close":3055,"volume":134681,"rsi_14":62.65,"sma_20":2951.0,"sma_60":3041.33,"sma_120":3235.67},{"date":"2026-01-30","open":3045,"high":3105,"low":3025,"close":3035,"volume":103500,"rsi_14":66.67,"sma_20":2952.75,"sma_60":3041.5,"sma_120":3231.21},{"date":"2026-02-02","open":3040,"high":3060,"low":2935,"close":2970,"volume":79223,"rsi_14":53.01,"sma_20":2952.75,"sma_60":3038.67,"sma_120":3226.17},{"date":"2026-02-03","open":2970,"high":3000,"low":2940,"close":2980,"volume":47182,"rsi_14":56.79,"sma_20":2953.75,"sma_60":3036.92,"sma_120":3220.88},{"date":"2026-02-04","open":3030,"high":3120,"low":2985,"close":3115,"volume":176032,"rsi_14":66.98,"sma_20":2965.25,"sma_60":3039.92,"sma_120":3216.67},{"date":"2026-02-05","open":3130,"high":3130,"low":3040,"close":3075,"volume":87517,"rsi_14":62.28,"sma_20":2975.0,"sma_60":3038.75,"sma_120":3211.96},{"date":"2026-02-06","open":3135,"high":3245,"low":2965,"close":3070,"volume":691704,"rsi_14":62.28,"sma_20":2981.0,"sma_60":3038.25,"sma_120":3207.42},{"date":"2026-02-09","open":3060,"high":3130,"low":3050,"close":3075,"volume":100487,"rsi_14":59.81,"sma_20":2989.5,"sma_60":3036.58,"sma_120":3203.0},{"date":"2026-02-10","open":3075,"high":3085,"low":3005,"close":3080,"volume":68502,"rsi_14":69.89,"sma_20":2996.25,"sma_60":3034.83,"sma_120":3198.79},{"date":"2026-02-11","open":3080,"high":3090,"low":3035,"close":3055,"volume":55711,"rsi_14":64.89,"sma_20":3002.75,"sma_60":3033.83,"sma_120":3194.58},{"date":"2026-02-12","open":3055,"high":3100,"low":3035,"close":3065,"volume":89699,"rsi_14":63.33,"sma_20":3009.25,"sma_60":3032.42,"sma_120":3190.79},{"date":"2026-02-13","open":3050,"high":3070,"low":3000,"close":3040,"volume":72385,"rsi_14":53.66,"sma_20":3014.5,"sma_60":3032.08,"sma_120":3186.79},{"date":"2026-02-19","open":3035,"high":3080,"low":3010,"close":3050,"volume":76957,"rsi_14":56.1,"sma_20":3020.5,"sma_60":3031.75,"sma_120":3183.04},{"date":"2026-02-20","open":3050,"high":3305,"low":3050,"close":3160,"volume":1047254,"rsi_14":64.71,"sma_20":3030.0,"sma_60":3032.33,"sma_120":3180.29},{"date":"2026-02-23","open":3190,"high":3255,"low":3130,"close":3180,"volume":370170,"rsi_14":62.89,"sma_20":3044.25,"sma_60":3034.0,"sma_120":3177.79},{"date":"2026-02-24","open":3180,"high":3225,"low":3100,"close":3190,"volume":209161,"rsi_14":66.32,"sma_20":3058.0,"sma_60":3036.33,"sma_120":3175.17},{"date":"2026-02-25","open":3190,"high":3190,"low":3060,"close":3100,"volume":265601,"rsi_14":63.0,"sma_20":3065.75,"sma_60":3037.33,"sma_120":3171.83},{"date":"2026-02-26","open":3100,"high":3105,"low":3000,"close":3010,"volume":176629,"rsi_14":52.59,"sma_20":3065.75,"sma_60":3033.33,"sma_120":3164.08},{"date":"2026-02-27","open":2980,"high":2980,"low":2910,"close":2935,"volume":159125,"rsi_14":32.69,"sma_20":3062.5,"sma_60":3033.33,"sma_120":3163.38},{"date":"2026-03-03","open":3125,"high":3480,"low":3060,"close":3260,"volume":7448839,"rsi_14":61.49,"sma_20":3075.0,"sma_60":3035.33,"sma_120":3161.58},{"date":"2026-03-04","open":3365,"high":4070,"low":2980,"close":3390,"volume":19842822,"rsi_14":67.2,"sma_20":3091.75,"sma_60":3039.5,"sma_120":3161.75},{"date":"2026-03-05","open":3210,"high":3660,"low":3035,"close":3395,"volume":4016702,"rsi_14":67.2,"sma_20":3109.75,"sma_60":3043.75,"sma_120":3161.33},{"date":"2026-03-06","open":3600,"high":3720,"low":3310,"close":3360,"volume":3942494,"rsi_14":64.58,"sma_20":3129.25,"sma_60":3047.42,"sma_120":3160.5},{"date":"2026-03-09","open":3660,"high":4300,"low":3390,"close":3470,"volume":13397089,"rsi_14":69.86,"sma_20":3153.75,"sma_60":3053.67,"sma_120":3160.58},{"date":"2026-03-10","open":3170,"high":3505,"low":3130,"close":3300,"volume":1853283,"rsi_14":59.75,"sma_20":3163.0,"sma_60":3056.92,"sma_120":3159.21},{"date":"2026-03-11","open":3250,"high":3315,"low":3125,"close":3230,"volume":1283861,"rsi_14":57.6,"sma_20":3170.75,"sma_60":3059.42,"sma_120":3157.38},{"date":"2026-03-12","open":3300,"high":3430,"low":3200,"close":3265,"volume":1123413,"rsi_14":58.43,"sma_20":3180.5,"sma_60":3062.25,"sma_120":3155.71},{"date":"2026-03-13","open":3400,"high":3870,"low":3315,"close":3345,"volume":5353790,"rsi_14":57.43,"sma_20":3194.0,"sma_60":3066.42,"sma_120":3154.17},{"date":"2026-03-16","open":3380,"high":3570,"low":3320,"close":3345,"volume":2241314,"rsi_14":56.73,"sma_20":3207.25,"sma_60":3067.25,"sma_120":3147.96},{"date":"2026-03-17","open":3235,"high":3375,"low":3165,"close":3375,"volume":850242,"rsi_14":57.43,"sma_20":3223.25,"sma_60":3074.58,"sma_120":3151.62},{"date":"2026-03-18","open":3330,"high":3330,"low":3160,"close":3175,"volume":681113,"rsi_14":52.77,"sma_20":3228.75,"sma_60":3075.25,"sma_120":3148.67},{"date":"2026-03-19","open":3305,"high":3345,"low":3170,"close":3210,"volume":739208,"rsi_14":57.69,"sma_20":3237.25,"sma_60":3077.33,"sma_120":3146.33},{"date":"2026-03-20","open":3205,"high":3235,"low":3130,"close":3220,"volume":355518,"rsi_14":61.54,"sma_20":3245.75,"sma_60":3079.17,"sma_120":3143.83},{"date":"2026-03-23","open":3275,"high":3340,"low":3165,"close":3170,"volume":888102,"rsi_14":45.31,"sma_20":3246.25,"sma_60":3081.08,"sma_120":3140.75},{"date":"2026-03-24","open":3150,"high":3150,"low":2980,"close":3005,"volume":735309,"rsi_14":30.65,"sma_20":3237.5,"sma_60":3080.0,"sma_120":3136.5},{"date":"2026-03-25","open":2995,"high":3110,"low":2945,"close":3085,"volume":451543,"rsi_14":35.51,"sma_20":3232.25,"sma_60":3080.33,"sma_120":3133.12},{"date":"2026-03-26","open":3115,"high":3175,"low":3055,"close":3130,"volume":343969,"rsi_14":39.35,"sma_20":3233.75,"sma_60":3082.08,"sma_120":3130.67},{"date":"2026-03-27","open":3130,"high":3160,"low":2985,"close":3070,"volume":248247,"rsi_14":30.58,"sma_20":3236.75,"sma_60":3083.0,"sma_120":3128.04},{"date":"2026-03-30","open":3180,"high":3230,"low":3085,"close":3115,"volume":668414,"rsi_14":39.78,"sma_20":3245.75,"sma_60":3085.5,"sma_120":3126.0},{"date":"2026-03-31","open":3115,"high":3185,"low":3000,"close":3035,"volume":327646,"rsi_14":39.34,"sma_20":3234.5,"sma_60":3086.58,"sma_120":3123.75},{"date":"2026-04-01","open":2980,"high":3070,"low":2980,"close":3040,"volume":236449,"rsi_14":37.29,"sma_20":3217.0,"sma_60":3087.67,"sma_120":3121.62},{"date":"2026-04-02","open":3010,"high":3105,"low":2985,"close":3040,"volume":450556,"rsi_14":31.06,"sma_20":3199.25,"sma_60":3088.33,"sma_120":3119.5},{"date":"2026-04-03","open":3040,"high":3170,"low":3030,"close":3145,"volume":351372,"rsi_14":39.01,"sma_20":3188.5,"sma_60":3090.75,"sma_120":3118.46},{"date":"2026-04-06","open":3225,"high":3380,"low":3135,"close":3160,"volume":1381881,"rsi_14":37.99,"sma_20":3173.0,"sma_60":3093.92,"sma_120":3117.62},{"date":"2026-04-07","open":3120,"high":3165,"low":3055,"close":3065,"volume":344247,"rsi_14":43.04,"sma_20":3161.25,"sma_60":3095.67,"sma_120":3116.5},{"date":"2026-04-08","open":2960,"high":3015,"low":2860,"close":2965,"volume":450633,"rsi_14":35.67,"sma_20":3148.0,"sma_60":3097.0,"sma_120":3113.58},{"date":"2026-04-09","open":2975,"high":3235,"low":2975,"close":3115,"volume":648941,"rsi_14":44.72,"sma_20":3140.5,"sma_60":3100.92,"sma_120":3111.5},{"date":"2026-04-10","open":3100,"high":3190,"low":3055,"close":3175,"volume":280284,"rsi_14":50.25,"sma_20":3132.0,"sma_60":3104.67,"sma_120":3109.5},{"date":"2026-04-13","open":3240,"high":3342,"low":3190,"close":3260,"volume":601953,"rsi_14":63.78,"sma_20":3127.75,"sma_60":3110.58,"sma_120":3108.62},{"date":"2026-04-14","open":3245,"high":3280,"low":3195,"close":3250,"volume":351347,"rsi_14":59.65,"sma_20":3121.5,"sma_60":3115.67,"sma_120":3108.42},{"date":"2026-04-15","open":3215,"high":3240,"low":3140,"close":3210,"volume":220198,"rsi_14":54.71,"sma_20":3123.25,"sma_60":3120.42,"sma_120":3107.5},{"date":"2026-04-16","open":3205,"high":3270,"low":3180,"close":3190,"volume":160883,"rsi_14":57.41,"sma_20":3122.25,"sma_60":3124.67,"sma_120":3106.71},{"date":"2026-04-17","open":3190,"high":3215,"low":3150,"close":3180,"volume":163286,"rsi_14":54.19,"sma_20":3120.25,"sma_60":3128.83,"sma_120":3105.33},{"date":"2026-04-20","open":3185,"high":3240,"low":3180,"close":3190,"volume":201699,"rsi_14":60.99,"sma_20":3121.25,"sma_60":3132.5,"sma_120":3104.08},{"date":"2026-04-21","open":3190,"high":3245,"low":3140,"close":3215,"volume":378856,"rsi_14":62.07,"sma_20":3131.75,"sma_60":3137.83,"sma_120":3103.12},{"date":"2026-04-22","open":3220,"high":3295,"low":3190,"close":3230,"volume":295859,"rsi_14":62.84,"sma_20":3139.0,"sma_60":3143.08,"sma_120":3102.38},{"date":"2026-04-23","open":3245,"high":3250,"low":3170,"close":3200,"volume":254009,"rsi_14":54.14,"sma_20":3142.5,"sma_60":3147.33,"sma_120":3101.5},{"date":"2026-04-24","open":3200,"high":3220,"low":3155,"close":3165,"volume":210451,"rsi_14":50.36,"sma_20":3147.25,"sma_60":3149.92,"sma_120":3100.79},{"date":"2026-04-27","open":3165,"high":3255,"low":3140,"close":3230,"volume":171023,"rsi_14":62.6,"sma_20":3153.0,"sma_60":3153.75,"sma_120":3100.96},{"date":"2026-04-28","open":3260,"high":3260,"low":3165,"close":3200,"volume":139657,"rsi_14":70.09,"sma_20":3161.25,"sma_60":3156.92,"sma_120":3101.12},{"date":"2026-04-29","open":3205,"high":3235,"low":3185,"close":3215,"volume":140079,"rsi_14":61.11,"sma_20":3170.0,"sma_60":3159.58,"sma_120":3100.46},{"date":"2026-04-30","open":3220,"high":3390,"low":3220,"close":3285,"volume":766725,"rsi_14":54.79,"sma_20":3223.0,"sma_60":3131.42,"sma_120":3185.92},{"date":"2026-05-04","open":3275,"high":3310,"low":3240,"close":3255,"volume":240172,"rsi_14":49.38,"sma_20":3187.75,"sma_60":3168.5,"sma_120":3105.29},{"date":"2026-05-06","open":3350,"high":3360,"low":3020,"close":3100,"volume":555627,"rsi_14":36.36,"sma_20":3184.75,"sma_60":3170.5,"sma_120":3104.96},{"date":"2026-05-07","open":3100,"high":3100,"low":2970,"close":2970,"volume":318872,"rsi_14":31.25,"sma_20":3180.0,"sma_60":3168.08,"sma_120":3104.0},{"date":"2026-05-08","open":3005,"high":3055,"low":2970,"close":3010,"volume":121072,"rsi_14":36.36,"sma_20":3182.25,"sma_60":3167.0,"sma_120":3102.88},{"date":"2026-05-11","open":3010,"high":3010,"low":2900,"close":2900,"volume":194324,"rsi_14":31.58,"sma_20":3171.5,"sma_60":3164.17,"sma_120":3101.21},{"date":"2026-05-12","open":2905,"high":2960,"low":2845,"close":2875,"volume":229800,"rsi_14":29.68,"sma_20":3156.5,"sma_60":3160.83,"sma_120":3098.71},{"date":"2026-05-13","open":2845,"high":3050,"low":2815,"close":2835,"volume":194550,"rsi_14":25.95,"sma_20":3135.25,"sma_60":3156.75,"sma_120":3095.79},{"date":"2026-05-14","open":2850,"high":2865,"low":2805,"close":2840,"volume":83740,"rsi_14":25.0,"sma_20":3114.75,"sma_60":3153.17,"sma_120":3093.5},{"date":"2026-05-15","open":2825,"high":2850,"low":2680,"close":2680,"volume":247586,"rsi_14":21.43,"sma_20":3088.25,"sma_60":3146.75,"sma_120":3089.58},{"date":"2026-05-18","open":2680,"high":2750,"low":2640,"close":2660,"volume":133357,"rsi_14":21.79,"sma_20":3061.75,"sma_60":3140.42,"sma_120":3086.25},{"date":"2026-05-19","open":2635,"high":2870,"low":2635,"close":2680,"volume":113114,"rsi_14":17.65,"sma_20":3036.75,"sma_60":3134.25,"sma_120":3083.0},{"date":"2026-05-20","open":2680,"high":2685,"low":2570,"close":2585,"volume":119908,"rsi_14":16.39,"sma_20":3006.5,"sma_60":3124.67,"sma_120":3078.5},{"date":"2026-05-21","open":2595,"high":2810,"low":2550,"close":2550,"volume":98907,"rsi_14":14.44,"sma_20":2973.25,"sma_60":3114.17,"sma_120":3074.08},{"date":"2026-05-22","open":2550,"high":2605,"low":2540,"close":2570,"volume":57919,"rsi_14":9.6,"sma_20":2940.25,"sma_60":3103.83,"sma_120":3070.08},{"date":"2026-05-26","open":2570,"high":2600,"low":2525,"close":2530,"volume":80555,"rsi_14":9.5,"sma_20":2906.75,"sma_60":3094.33,"sma_120":3065.83},{"date":"2026-05-27","open":2565,"high":2570,"low":2315,"close":2365,"volume":223502,"rsi_14":9.39,"sma_20":2866.75,"sma_60":3083.58,"sma_120":3059.62},{"date":"2026-05-28","open":2350,"high":2430,"low":2300,"close":2350,"volume":150840,"rsi_14":10.76,"sma_20":2822.75,"sma_60":3073.83,"sma_120":3053.58},{"date":"2026-05-29","open":2350,"high":2385,"low":2190,"close":2235,"volume":200588,"rsi_14":5.2,"sma_20":2774.5,"sma_60":3056.75,"sma_120":3046.04},{"date":"2026-06-01","open":2220,"high":2245,"low":2060,"close":2150,"volume":157070,"rsi_14":5.36,"sma_20":2721.25,"sma_60":3036.08,"sma_120":3037.79},{"date":"2026-06-02","open":2070,"high":2150,"low":2050,"close":2115,"volume":119291,"rsi_14":5.29,"sma_20":2662.75,"sma_60":3014.75,"sma_120":3029.25},{"date":"2026-06-04","open":2080,"high":2265,"low":2080,"close":2110,"volume":70935,"rsi_14":5.52,"sma_20":2605.5,"sma_60":2993.92,"sma_120":3020.67},{"date":"2026-06-05","open":2085,"high":2140,"low":2070,"close":2085,"volume":64493,"rsi_14":4.79,"sma_20":2554.75,"sma_60":2970.83,"sma_120":3012.25},{"date":"2026-06-08","open":2000,"high":2050,"low":1980,"close":1980,"volume":102118,"rsi_14":5.13,"sma_20":2505.25,"sma_60":2948.83,"sma_120":3002.88},{"date":"2026-06-09","open":1912,"high":2050,"low":1912,"close":2020,"volume":42723,"rsi_14":10.0,"sma_20":2455.75,"sma_60":2928.67,"sma_120":2994.04},{"date":"2026-06-10","open":2020,"high":2030,"low":1915,"close":1969,"volume":54641,"rsi_14":7.22,"sma_20":2409.2,"sma_60":2907.07,"sma_120":2984.66},{"date":"2026-06-11","open":1969,"high":2485,"low":1920,"close":1930,"volume":1733340,"rsi_14":7.74,"sma_20":2361.95,"sma_60":2883.48,"sma_120":2974.95},{"date":"2026-06-12","open":1919,"high":1989,"low":1910,"close":1942,"volume":147623,"rsi_14":9.57,"sma_20":2317.3,"sma_60":2860.1,"sma_120":2965.18},{"date":"2026-06-15","open":1944,"high":1999,"low":1911,"close":1911,"volume":79108,"rsi_14":6.82,"sma_20":2270.85,"sma_60":2835.7,"sma_120":2955.14},{"date":"2026-06-16","open":1892,"high":1976,"low":1892,"close":1970,"volume":102679,"rsi_14":14.19,"sma_20":2235.35,"sma_60":2815.62,"sma_120":2945.43},{"date":"2026-06-17","open":1963,"high":2030,"low":1954,"close":2020,"volume":86212,"rsi_14":41.6,"sma_20":2030.35,"sma_60":2681.45,"sma_120":2882.22},{"date":"2026-06-18","open":2000,"high":2050,"low":1966,"close":1966,"volume":70558,"rsi_14":22.8,"sma_20":2167.65,"sma_60":2774.88,"sma_120":2927.03},{"date":"2026-06-19","open":1961,"high":1966,"low":1811,"close":1844,"volume":85435,"rsi_14":22.58,"sma_20":2130.6,"sma_60":2752.78,"sma_120":2916.93},{"date":"2026-06-22","open":1843,"high":1853,"low":1700,"close":1809,"volume":103823,"rsi_14":24.28,"sma_20":2093.55,"sma_60":2732.85,"sma_120":2906.43},{"date":"2026-06-23","open":1748,"high":1846,"low":1718,"close":1720,"volume":77143,"rsi_14":22.45,"sma_20":2051.05,"sma_60":2710.1,"sma_120":2895.22},{"date":"2026-06-24","open":1689,"high":1753,"low":1650,"close":1726,"volume":100447,"rsi_14":23.26,"sma_20":2010.85,"sma_60":2686.7,"sma_120":2884.39},{"date":"2026-06-25","open":1712,"high":1758,"low":1675,"close":1728,"volume":36676,"rsi_14":24.32,"sma_20":1979.0,"sma_60":2664.33,"sma_120":2873.67},{"date":"2026-06-26","open":1714,"high":1720,"low":1622,"close":1622,"volume":63289,"rsi_14":24.28,"sma_20":1942.6,"sma_60":2639.45,"sma_120":2862.47},{"date":"2026-06-29","open":1545,"high":1800,"low":1545,"close":1800,"volume":95464,"rsi_14":36.81,"sma_20":1920.85,"sma_60":2618.87,"sma_120":2852.72},{"date":"2026-06-30","open":1741,"high":1820,"low":1705,"close":1738,"volume":40915,"rsi_14":36.33,"sma_20":1900.25,"sma_60":2597.17,"sma_120":2842.42},{"date":"2026-07-01","open":1724,"high":1785,"low":1700,"close":1780,"volume":36438,"rsi_14":41.16,"sma_20":1883.5,"sma_60":2576.17,"sma_120":2832.25},{"date":"2026-07-02","open":1760,"high":1782,"low":1650,"close":1710,"volume":76300,"rsi_14":37.2,"sma_20":1863.5,"sma_60":2552.25,"sma_120":2821.5},{"date":"2026-07-03","open":1689,"high":1717,"low":1592,"close":1669,"volume":81022,"rsi_14":36.79,"sma_20":1842.7,"sma_60":2527.4,"sma_120":2810.66},{"date":"2026-07-06","open":1639,"high":1779,"low":1639,"close":1768,"volume":98669,"rsi_14":39.44,"sma_20":1832.1,"sma_60":2505.78,"sma_120":2800.72},{"date":"2026-07-07","open":1736,"high":1830,"low":1736,"close":1757,"volume":76772,"rsi_14":35.66,"sma_20":1818.95,"sma_60":2485.65,"sma_120":2791.32},{"date":"2026-07-08","open":1701,"high":1805,"low":1701,"close":1710,"volume":80711,"rsi_14":35.93,"sma_20":1806.0,"sma_60":2462.23,"sma_120":2781.57},{"date":"2026-07-09","open":1730,"high":1880,"low":1695,"close":1801,"volume":131867,"rsi_14":47.55,"sma_20":1799.55,"sma_60":2439.33,"sma_120":2772.0},{"date":"2026-07-10","open":1790,"high":1840,"low":1775,"close":1804,"volume":60842,"rsi_14":49.7,"sma_20":1792.65,"sma_60":2415.07,"sma_120":2762.82},{"date":"2026-07-13","open":1834,"high":1888,"low":1804,"close":1833,"volume":98822,"rsi_14":57.18,"sma_20":1788.75,"sma_60":2391.45,"sma_120":2753.56},{"date":"2026-07-14","open":1833,"high":2380,"low":1833,"close":2380,"volume":1056509,"rsi_14":74.62,"sma_20":1809.25,"sma_60":2377.62,"sma_120":2749.02},{"date":"2026-07-15","open":2555,"high":2590,"low":2105,"close":2115,"volume":5086894,"rsi_14":62.16,"sma_20":1814.0,"sma_60":2359.7,"sma_120":2742.18},{"date":"2026-07-16","open":2240,"high":2430,"low":1920,"close":2030,"volume":5272255,"rsi_14":62.99,"sma_20":1817.2,"sma_60":2340.53,"sma_120":2734.68},{"date":"2026-07-20","open":2135,"high":2635,"low":1994,"close":2635,"volume":5879372,"rsi_14":70.91,"sma_20":1856.75,"sma_60":2331.28,"sma_120":2731.89},{"date":"2026-07-21","open":2950,"high":3180,"low":2340,"close":2460,"volume":20712277,"rsi_14":67.11,"sma_20":1889.3,"sma_60":2318.7,"sma_120":2728.27},{"date":"2026-07-22","open":2460,"high":2690,"low":2300,"close":2550,"volume":7638019,"rsi_14":67.84,"sma_20":1930.8,"sma_60":2307.37,"sma_120":2725.22},{"date":"2026-07-23","open":2470,"high":2915,"low":2390,"close":2485,"volume":10412772,"rsi_14":68.0,"sma_20":1968.75,"sma_60":2295.45,"sma_120":2721.39},{"date":"2026-07-24","open":2650,"high":2825,"low":2365,"close":2450,"volume":8146070,"rsi_14":68.19,"sma_20":2004.85,"sma_60":2283.53,"sma_120":2716.72},{"date":"2026-07-27","open":2260,"high":2330,"low":2080,"close":2130,"volume":1241168,"rsi_14":57.64,"sma_20":2030.25,"sma_60":2265.2,"sma_120":2709.47},{"date":"2026-07-28","open":2085,"high":2290,"low":1900,"close":1921,"volume":2204861,"rsi_14":53.2,"sma_20":2036.3,"sma_60":2243.88,"sma_120":2700.4},{"date":"2026-07-29","open":1903,"high":2090,"low":1771,"close":1802,"volume":1556270,"rsi_14":51.74,"sma_20":2039.5,"sma_60":2220.33,"sma_120":2689.96},{"date":"2026-07-30","open":1802,"high":1934,"low":1802,"close":1872,"volume":756202,"rsi_14":51.36,"sma_20":2044.1,"sma_60":2196.78,"sma_120":2680.27},{"date":"2026-07-31","open":1890,"high":1919,"low":1790,"close":1911,"volume":497206,"rsi_14":52.02,"sma_20":2054.15,"sma_60":2174.38,"sma_120":2671.44},{"date":"2026-08-03","open":1891,"high":1950,"low":1816,"close":1905,"volume":409208,"rsi_14":51.37,"sma_20":2065.95,"sma_60":2154.47,"sma_120":2662.48},{"date":"2026-08-04","open":1905,"high":2025,"low":1905,"close":1948,"volume":394293,"rsi_14":39.84,"sma_20":2074.95,"sma_60":2137.43,"sma_120":2652.76},{"date":"2026-08-05","open":1949,"high":2040,"low":1944,"close":2010,"volume":333360,"rsi_14":47.27,"sma_20":2087.6,"sma_60":2120.77,"sma_120":2643.88},{"date":"2026-08-06","open":2020,"high":2165,"low":1930,"close":1983,"volume":538717,"rsi_14":48.74,"sma_20":2101.25,"sma_60":2105.48,"sma_120":2634.82},{"date":"2026-08-07","open":1986,"high":2080,"low":1945,"close":1992,"volume":471440,"rsi_14":24.67,"sma_20":2110.8,"sma_60":2090.77,"sma_120":2625.8},{"date":"2026-08-10","open":2005,"high":2095,"low":2000,"close":2090,"volume":366485,"rsi_14":34.48,"sma_20":2125.1,"sma_60":2078.35,"sma_120":2617.55},{"date":"2026-08-11","open":2110,"high":2195,"low":2060,"close":2090,"volume":449478,"rsi_14":29.13,"sma_20":2137.95,"sma_60":2065.85,"sma_120":2609.51},{"date":"2026-08-12","open":2075,"high":2140,"low":2055,"close":2085,"volume":283027,"rsi_14":30.81,"sma_20":2123.2,"sma_60":2055.93,"sma_120":2601.34},{"date":"2026-08-13","open":2100,"high":2185,"low":2035,"close":2155,"volume":411288,"rsi_14":36.3,"sma_20":2125.2,"sma_60":2047.52,"sma_120":2593.97},{"date":"2026-08-14","open":2155,"high":2155,"low":2040,"close":2065,"volume":348475,"rsi_14":46.16,"sma_20":2126.95,"sma_60":2037.27,"sma_120":2585.76},{"date":"2026-08-18","open":2065,"high":2160,"low":2060,"close":2105,"volume":502710,"rsi_14":63.57,"sma_20":2100.45,"sma_60":2029.27,"sma_120":2576.97},{"date":"2026-08-19","open":2105,"high":2145,"low":1989,"close":2030,"volume":318584,"rsi_14":67.98,"sma_20":2078.95,"sma_60":2020.6,"sma_120":2567.38},{"date":"2026-08-20","open":2030,"high":2075,"low":2010,"close":2065,"volume":170583,"rsi_14":66.11,"sma_20":2054.7,"sma_60":2012.18,"sma_120":2558.01},{"date":"2026-08-21","open":2060,"high":2130,"low":2040,"close":2065,"volume":413851,"rsi_14":63.75,"sma_20":2033.7,"sma_60":2004.43,"sma_120":2549.38},{"date":"2026-08-24","open":2065,"high":2095,"low":2035,"close":2050,"volume":227939,"rsi_14":62.74,"sma_20":2013.7,"sma_60":1999.18,"sma_120":2541.38},{"date":"2026-08-25","open":2050,"high":2080,"low":1990,"close":2080,"volume":156907,"rsi_14":61.87,"sma_20":2011.2,"sma_60":1994.68,"sma_120":2534.26},{"date":"2026-08-26","open":2080,"high":2080,"low":2000,"close":2010,"volume":236167,"rsi_14":50.0,"sma_20":2015.65,"sma_60":1990.93,"sma_120":2523.84},{"date":"2026-08-27","open":2035,"high":2095,"low":2020,"close":2060,"volume":242187,"rsi_14":56.56,"sma_20":2028.55,"sma_60":1989.43,"sma_120":2512.76},{"date":"2026-08-28","open":2060,"high":2130,"low":2025,"close":2115,"volume":209119,"rsi_14":59.72,"sma_20":2040.7,"sma_60":1989.43,"sma_120":2502.09},{"date":"2026-08-31","open":2195,"high":2195,"low":2085,"close":2120,"volume":296521,"rsi_14":52.78,"sma_20":2051.15,"sma_60":1989.6,"sma_120":2491.76},{"date":"2026-09-01","open":2140,"high":2175,"low":2095,"close":2120,"volume":153459,"rsi_14":52.78,"sma_20":2061.9,"sma_60":1990.18,"sma_120":2480.51},{"date":"2026-09-02","open":2135,"high":2375,"low":2125,"close":2165,"volume":950522,"rsi_14":56.9,"sma_20":2072.75,"sma_60":1993.27,"sma_120":2471.05},{"date":"2026-09-03","open":2140,"high":2140,"low":2000,"close":2075,"volume":252840,"rsi_14":43.33,"sma_20":2076.0,"sma_60":1994.18,"sma_120":2461.43},{"date":"2026-09-04","open":2060,"high":2095,"low":2060,"close":2070,"volume":95011,"rsi_14":50.49,"sma_20":2080.35,"sma_60":1995.87,"sma_120":2451.47},{"date":"2026-09-07","open":2080,"high":2115,"low":2030,"close":2075,"volume":136247,"rsi_14":46.88,"sma_20":2084.5,"sma_60":1998.28,"sma_120":2440.88},{"date":"2026-09-08","open":2055,"high":2085,"low":2005,"close":2030,"volume":158467,"rsi_14":50.0,"sma_20":2081.5,"sma_60":1999.75,"sma_120":2429.93},{"date":"2026-09-09","open":2030,"high":2070,"low":2005,"close":2035,"volume":160143,"rsi_14":46.43,"sma_20":2078.75,"sma_60":2001.82,"sma_120":2418.76},{"date":"2026-09-10","open":2035,"high":2340,"low":2035,"close":2100,"volume":2064173,"rsi_14":53.61,"sma_20":2079.5,"sma_60":2003.98,"sma_120":2409.8},{"date":"2026-09-11","open":2190,"high":2285,"low":2075,"close":2085,"volume":669713,"rsi_14":53.61,"sma_20":2076.0,"sma_60":2005.07,"sma_120":2400.43},{"date":"2026-09-14","open":2085,"high":2130,"low":2015,"close":2025,"volume":196771,"rsi_14":44.66,"sma_20":2074.0,"sma_60":2006.05,"sma_120":2390.47},{"date":"2026-09-15","open":2010,"high":2020,"low":1972,"close":1998,"volume":107464,"rsi_14":48.73,"sma_20":2068.65,"sma_60":2008.62,"sma_120":2380.7},{"date":"2026-09-16","open":2005,"high":2020,"low":1973,"close":1990,"volume":115196,"rsi_14":41.86,"sma_20":2066.65,"sma_60":2011.63,"sma_120":2372.24},{"date":"2026-09-17","open":1976,"high":1985,"low":1950,"close":1973,"volume":74584,"rsi_14":31.89,"sma_20":2062.05,"sma_60":2015.85,"sma_120":2362.97},{"date":"2026-09-18","open":1960,"high":1965,"low":1910,"close":1939,"volume":137498,"rsi_14":28.5,"sma_20":2055.75,"sma_60":2019.4,"sma_120":2353.05},{"date":"2026-09-21","open":1940,"high":1991,"low":1920,"close":1947,"volume":77759,"rsi_14":29.84,"sma_20":2050.6,"sma_60":2023.05,"sma_120":2343.69},{"date":"2026-09-22","open":1925,"high":1997,"low":1890,"close":1940,"volume":59480,"rsi_14":21.23,"sma_20":2043.6,"sma_60":2028.35,"sma_120":2333.9},{"date":"2026-09-23","open":1946,"high":1946,"low":1909,"close":1939,"volume":43263,"rsi_14":27.48,"sma_20":2040.05,"sma_60":2030.67,"sma_120":2324.77},{"date":"2026-09-28","open":1930,"high":1945,"low":1900,"close":1933,"volume":36070,"rsi_14":27.39,"sma_20":2033.7,"sma_60":2033.92,"sma_120":2315.54},{"date":"2026-09-29","open":1922,"high":1950,"low":1891,"close":1906,"volume":63264,"rsi_14":24.0,"sma_20":2023.25,"sma_60":2036.02,"sma_120":2306.09},{"date":"2026-09-30","open":1891,"high":1923,"low":1890,"close":1903,"volume":43478,"rsi_14":27.56,"sma_20":2012.4,"sma_60":2039.23,"sma_120":2295.74},{"date":"2026-10-01","open":1882,"high":1916,"low":1858,"close":1907,"volume":67704,"rsi_14":27.3,"sma_20":2001.75,"sma_60":2043.2,"sma_120":2285.3},{"date":"2026-10-02","open":1897,"high":1980,"low":1897,"close":1935,"volume":64882,"rsi_14":16.33,"sma_20":1990.25,"sma_60":2045.98,"sma_120":2275.88},{"date":"2026-10-06","open":1945,"high":1965,"low":1906,"close":1920,"volume":44866,"rsi_14":16.33,"sma_20":1982.5,"sma_60":2048.7,"sma_120":2267.18},{"date":"2026-10-07","open":1895,"high":1920,"low":1891,"close":1905,"volume":61229,"rsi_14":20.0,"sma_20":1974.25,"sma_60":2051.95,"sma_120":2257.09},{"date":"2026-10-08","open":1907,"high":1929,"low":1800,"close":1854,"volume":74449,"rsi_14":17.86,"sma_20":1963.2,"sma_60":2052.83,"sma_120":2246.08},{"date":"2026-10-12","open":1850,"high":1850,"low":1717,"close":1809,"volume":46150,"rsi_14":15.33,"sma_20":1952.15,"sma_60":2052.92,"sma_120":2233.99},{"date":"2026-10-13","open":1787,"high":1842,"low":1733,"close":1769,"volume":72661,"rsi_14":14.08,"sma_20":1938.85,"sma_60":2051.85,"sma_120":2221.65},{"date":"2026-10-14","open":1730,"high":1829,"low":1730,"close":1799,"volume":50651,"rsi_14":25.0,"sma_20":1923.8,"sma_60":2042.17,"sma_120":2209.89},{"date":"2026-10-15","open":1799,"high":1799,"low":1635,"close":1689,"volume":72265,"rsi_14":16.23,"sma_20":1904.0,"sma_60":2035.07,"sma_120":2197.38},{"date":"2026-10-16","open":1691,"high":1874,"low":1691,"close":1804,"volume":56263,"rsi_14":36.12,"sma_20":1892.95,"sma_60":2031.3,"sma_120":2185.92},{"date":"2026-10-19","open":1794,"high":1905,"low":1780,"close":1830,"volume":32966,"rsi_14":39.42,"sma_20":1884.55,"sma_60":2017.88,"sma_120":2174.58},{"date":"2026-10-20","open":1823,"high":1840,"low":1755,"close":1814,"volume":45543,"rsi_14":38.67,"sma_20":1875.75,"sma_60":2007.12,"sma_120":2162.91},{"date":"2026-10-21","open":1803,"high":1865,"low":1803,"close":1843,"volume":54403,"rsi_14":44.02,"sma_20":1869.25,"sma_60":1995.33,"sma_120":2151.35},{"date":"2026-10-22","open":1830,"high":1850,"low":1780,"close":1810,"volume":53390,"rsi_14":41.65,"sma_20":1862.8,"sma_60":1984.08,"sma_120":2139.77},{"date":"2026-10-23","open":1792,"high":1802,"low":1693,"close":1778,"volume":29099,"rsi_14":38.97,"sma_20":1854.35,"sma_60":1972.88,"sma_120":2128.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.81,"ttm_eps":null,"close":5640.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":412.05,"pbr":4.31,"ttm_eps":null,"close":5130.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.15,"ttm_eps":null,"close":3835.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.97,"ttm_eps":null,"close":3655.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":218.64,"pbr":2.98,"ttm_eps":null,"close":3695.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":97.69,"pbr":2.59,"ttm_eps":null,"close":3295.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.61,"ttm_eps":null,"close":2975.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.65,"ttm_eps":null,"close":3035.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.63,"ttm_eps":null,"close":1738.0}],"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":"미래생명자원","phase":"above-fold","symbol_resolved":true}