{"status":"ok","report":{"price_analysis":{"current":2195.0,"change_1d":-1.4,"change_7d":-7.8,"change_30d":-26.4,"high_30d":4040.0,"low_30d":2115.0,"position_in_range":4.0,"support":2307.5,"resistance":3847.5},"summary":"헝셩그룹(900270)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 272.07억. 현재가 2,180원, 전일 대비 -2.0%, 30일 -26.4%. ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.69만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.4%입니다. 시가총액 272.07억. 매출 5.55억, 영업이익 556.49만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":14.5,"roe":0.44,"eps":-0.25,"revenue":555349243.0,"operating_income":5564878.0,"net_income":-6102798.0,"market_cap":27394291425,"profit_margin":-1.1,"roa":0.39,"operating_margin":1.0,"gross_margin":12.54,"debt_ratio":0.13225353741928678,"total_assets":2139504929.0,"total_equity":1889598803.0,"total_debt":249906126.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(-163.97)가 시그널선(-138.73)을 하회합니다(데드크로스). 현재가가 SMA20(2520)과 SMA60(2612) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2108~2932 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.11363636363636,"macd":-163.96529609767595,"macd_signal":-138.72954562742618,"sma_20":2520.0,"sma_60":2612.0833333333335,"bb_upper":2931.5215668710453,"bb_lower":2108.4784331289547,"atr_14":205.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.69만, 기관 순매수 0.00. 30일 누적: 외국인 -7.30만, 기관 -14.00만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":16924.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":128.0,"institution_net":0.0,"retail_net":-128.0},{"date":"2026-10-21","foreign_net":2584.0,"institution_net":0.0,"retail_net":-2584.0},{"date":"2026-10-20","foreign_net":2742.0,"institution_net":0.0,"retail_net":-2742.0},{"date":"2026-10-19","foreign_net":-2088.0,"institution_net":0.0,"retail_net":2088.0},{"date":"2026-10-16","foreign_net":13558.0,"institution_net":0.0,"retail_net":-13558.0},{"date":"2026-10-15","foreign_net":4647.0,"institution_net":0.0,"retail_net":-4647.0},{"date":"2026-10-14","foreign_net":6191.0,"institution_net":0.0,"retail_net":-6191.0},{"date":"2026-10-13","foreign_net":14830.0,"institution_net":0.0,"retail_net":-14830.0},{"date":"2026-10-12","foreign_net":2374.0,"institution_net":0.0,"retail_net":-2374.0},{"date":"2026-10-08","foreign_net":-8859.0,"institution_net":0.0,"retail_net":8859.0},{"date":"2026-10-07","foreign_net":-12677.0,"institution_net":-541.0,"retail_net":13218.0},{"date":"2026-10-06","foreign_net":4590.0,"institution_net":0.0,"retail_net":-4590.0},{"date":"2026-10-02","foreign_net":-14500.0,"institution_net":541.0,"retail_net":13959.0},{"date":"2026-10-01","foreign_net":4883.0,"institution_net":0.0,"retail_net":-4883.0},{"date":"2026-09-30","foreign_net":-406.0,"institution_net":-77.0,"retail_net":483.0},{"date":"2026-09-29","foreign_net":13113.0,"institution_net":-1007.0,"retail_net":-12106.0},{"date":"2026-09-28","foreign_net":17905.0,"institution_net":1084.0,"retail_net":-18989.0},{"date":"2026-09-23","foreign_net":2289.0,"institution_net":0.0,"retail_net":-2289.0},{"date":"2026-09-22","foreign_net":-31290.0,"institution_net":0.0,"retail_net":31290.0},{"date":"2026-09-21","foreign_net":-15106.0,"institution_net":0.0,"retail_net":15106.0},{"date":"2026-09-18","foreign_net":44799.0,"institution_net":-1868.0,"retail_net":-42931.0},{"date":"2026-09-17","foreign_net":6081.0,"institution_net":1206.0,"retail_net":-7287.0},{"date":"2026-09-16","foreign_net":4107.0,"institution_net":662.0,"retail_net":-4769.0},{"date":"2026-09-15","foreign_net":-6428.0,"institution_net":0.0,"retail_net":6428.0},{"date":"2026-09-14","foreign_net":-23408.0,"institution_net":0.0,"retail_net":23408.0},{"date":"2026-09-11","foreign_net":-45192.0,"institution_net":-43959.0,"retail_net":89151.0},{"date":"2026-09-10","foreign_net":-55563.0,"institution_net":-48943.0,"retail_net":104506.0},{"date":"2026-09-09","foreign_net":4699.0,"institution_net":-3.0,"retail_net":-4696.0},{"date":"2026-09-08","foreign_net":-456.0,"institution_net":0.0,"retail_net":456.0},{"date":"2026-09-07","foreign_net":-6521.0,"institution_net":-47098.0,"retail_net":53619.0}],"periods":{"d1":{"foreign_net":128.0,"institution_net":0,"retail_net":-128.0},"d3":{"foreign_net":5454.0,"institution_net":0,"retail_net":-5454.0},"d7":{"foreign_net":27762.0,"institution_net":0,"retail_net":-27762.0},"d14":{"foreign_net":18403.0,"institution_net":0.0,"retail_net":-18403.0},"d30":{"foreign_net":-72974.0,"institution_net":-140003.0,"retail_net":212977.0}}},"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 -0, PBR 14.40x) — 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 -0원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +27.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":27.5,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":112.7,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.1,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.4,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 8.5x, 순차입금비율 -0.7x","metrics":[{"name":"유동비율","value":8.54,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.73,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1.7,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 14.40x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +27.5%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":12.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.1,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":14.5,"per_5y_high":66500.0,"per_5y_low":16072.86,"per_5y_avg":33166.16,"per_percentile":null,"pbr_5y_high":130.98,"pbr_5y_low":19.42,"pbr_5y_avg":73.96,"pbr_percentile":0.0,"per_5y_median":27176.47,"pbr_5y_median":75.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":98.16},{"quarter":"2024-Q3","per":null,"pbr":130.98},{"quarter":"2024-Q4","per":null,"pbr":93.03},{"quarter":"2025-Q1","per":null,"pbr":77.1},{"quarter":"2025-Q2","per":null,"pbr":74.19},{"quarter":"2025-Q3","per":null,"pbr":75.33},{"quarter":"2025-Q4","per":null,"pbr":63.81},{"quarter":"2026-Q1","per":null,"pbr":33.65},{"quarter":"2026-Q2","per":null,"pbr":19.42},{"quarter":"현재","per":null,"pbr":14.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11455.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11305.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9905.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3030.0,"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 Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":0.6813,"close":14560.0,"source":"reported"},{"date":"2024-07","per":null,"eps":0.6813,"close":13105.0,"source":"reported"},{"date":"2024-08","per":null,"eps":0.6813,"close":11455.0,"source":"reported"},{"date":"2024-09","per":null,"eps":1.2201,"close":19610.0,"source":"reported"},{"date":"2024-10","per":null,"eps":1.2201,"close":16410.0,"source":"reported"},{"date":"2024-11","per":null,"eps":1.2201,"close":13005.0,"source":"reported"},{"date":"2024-12","per":null,"eps":0.51,"close":13860.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.51,"close":12955.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.51,"close":12955.0,"source":"reported"},{"date":"2025-03","per":null,"eps":0.33,"close":11455.0,"source":"reported"},{"date":"2025-04","per":null,"eps":0.33,"close":11805.0,"source":"reported"},{"date":"2025-05","per":null,"eps":0.33,"close":11305.0,"source":"reported"},{"date":"2025-06","per":null,"eps":0.17,"close":11305.0,"source":"reported"},{"date":"2025-07","per":null,"eps":0.17,"close":11805.0,"source":"reported"},{"date":"2025-08","per":null,"eps":0.17,"close":11555.0,"source":"reported"}],"trailing_per_history_meta":{},"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":"14.4배"},{"label":"ROE","value":"0.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:43.614954+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.004412438231206902,"dividend_yield":null,"eps":0.34,"revenue":133505394.0,"operating_income":50918.0,"net_income":8337738.0,"market_cap":null,"profit_margin":0.06245244293275521,"operating_margin":0.0003813928297159289,"roa":0.0038970407999466684,"gross_margin":0.12538006516800362,"total_equity":1889598803.0,"total_assets":2139504929.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.06,"roe":0.0043090532670782816,"dividend_yield":null,"eps":0.33,"revenue":104750053.0,"operating_income":-400530.0,"net_income":8102429.0,"market_cap":26400000000.0,"profit_margin":0.07735011838132436,"operating_margin":-0.0038236734830100756,"roa":0.0037792825453027944,"gross_margin":0.12021783893512684,"total_equity":1880326953.0,"total_assets":2143906655.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.014055103551063142,"dividend_yield":null,"eps":-1.08,"revenue":165976189.0,"operating_income":-1072577.0,"net_income":-26420188.0,"market_cap":null,"profit_margin":-0.1591805918618845,"operating_margin":-0.006462234170227875,"roa":-0.012161592796801526,"gross_margin":0.0950535561459361,"total_equity":1879757620.0,"total_assets":2172428270.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0020962010708256273,"dividend_yield":null,"eps":0.16,"revenue":151117607.0,"operating_income":6987067.0,"net_income":3877223.0,"market_cap":null,"profit_margin":0.025656990452475867,"operating_margin":0.04623595581420238,"roa":0.00183157749156897,"gross_margin":0.16752359637351855,"total_equity":1849642696.0,"total_assets":2116876309.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0021805162605564163,"dividend_yield":null,"eps":0.16,"revenue":139820400.0,"operating_income":-600026.0,"net_income":4024030.0,"market_cap":null,"profit_margin":0.028779992046940216,"operating_margin":-0.004291405259890546,"roa":0.001918342213511916,"gross_margin":0.1162066765650792,"total_equity":1845448288.0,"total_assets":2097660142.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0022377959859008027,"dividend_yield":null,"eps":-0.16,"revenue":93237300.0,"operating_income":-6393730.0,"net_income":-4026581.0,"market_cap":null,"profit_margin":-0.04318637498082849,"operating_margin":-0.06857480857982803,"roa":-0.0019698181315808802,"gross_margin":0.07075045073162779,"total_equity":1799351248.0,"total_assets":2044138459.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008711058694304502,"dividend_yield":null,"eps":-0.64,"revenue":97587543.0,"operating_income":3675219.0,"net_income":-15716536.0,"market_cap":null,"profit_margin":-0.16105063737489528,"operating_margin":0.0376607391375762,"roa":-0.007336120222702637,"gross_margin":0.04069988727967052,"total_equity":1804205040.0,"total_assets":2142349842.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0109574300053616,"dividend_yield":null,"eps":0.81,"revenue":209245936.0,"operating_income":22842563.0,"net_income":19866124.0,"market_cap":null,"profit_margin":0.09494150462257962,"operating_margin":0.10916610108021405,"roa":0.00922485354540536,"gross_margin":0.22033244172541538,"total_equity":1813027689.0,"total_assets":2153543566.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004341436200036429,"dividend_yield":null,"eps":0.32,"revenue":187962851.0,"operating_income":13565776.0,"net_income":7798822.0,"market_cap":null,"profit_margin":0.041491294468607526,"operating_margin":0.07217264437003033,"roa":0.0036387405594304743,"gross_margin":0.18828516279528024,"total_equity":1796369137.0,"total_assets":2143275090.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00023359689152940141,"dividend_yield":null,"eps":0.02,"revenue":124302288.0,"operating_income":-1210156.0,"net_income":410255.0,"market_cap":null,"profit_margin":0.0033004621765288828,"operating_margin":-0.009735589098730025,"roa":0.0002003543960154558,"gross_margin":0.12119942635327839,"total_equity":1756251966.0,"total_assets":2047646611.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0009798710498139349,"dividend_yield":null,"eps":0.07006915457080834,"revenue":154738184.0,"operating_income":-985792.0,"net_income":1720395.0,"market_cap":null,"profit_margin":0.011118102562196284,"operating_margin":-0.006370709378365201,"roa":0.0008395633398078004,"gross_margin":0.13594395679349577,"total_equity":1755736125.0,"total_assets":2049154505.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003896390710451359,"dividend_yield":null,"eps":0.27128062337849557,"revenue":177721612.0,"operating_income":7060968.0,"net_income":6660703.0,"market_cap":null,"profit_margin":0.0374782949864308,"operating_margin":0.03973049715529251,"roa":0.003303070266773701,"gross_margin":0.1929350944667326,"total_equity":1709454594.0,"total_assets":2016518712.0}],"current_price":2195.0,"change_pct":-1.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":180380.0},{"date":"2016-10-25","close":181880.0},{"date":"2016-10-26","close":174125.0},{"date":"2016-10-27","close":172875.0},{"date":"2016-10-28","close":171620.0},{"date":"2016-10-31","close":164865.0},{"date":"2016-11-01","close":161115.0},{"date":"2016-11-02","close":158360.0},{"date":"2016-11-03","close":157860.0},{"date":"2016-11-04","close":152610.0},{"date":"2016-11-07","close":154610.0},{"date":"2016-11-08","close":159115.0},{"date":"2016-11-09","close":143600.0},{"date":"2016-11-10","close":153610.0},{"date":"2016-11-11","close":158610.0},{"date":"2016-11-14","close":161865.0},{"date":"2016-11-15","close":162115.0},{"date":"2016-11-16","close":162365.0},{"date":"2016-11-17","close":162365.0},{"date":"2016-11-18","close":161615.0},{"date":"2016-11-21","close":160865.0},{"date":"2016-11-22","close":159615.0},{"date":"2016-11-23","close":153360.0},{"date":"2016-11-24","close":151855.0},{"date":"2016-11-25","close":152110.0},{"date":"2016-11-28","close":168370.0},{"date":"2016-11-29","close":163365.0},{"date":"2016-11-30","close":168120.0},{"date":"2016-12-01","close":161865.0},{"date":"2016-12-02","close":155860.0},{"date":"2016-12-05","close":151855.0},{"date":"2016-12-06","close":152110.0},{"date":"2016-12-07","close":148855.0},{"date":"2016-12-08","close":148105.0},{"date":"2016-12-09","close":146105.0},{"date":"2016-12-12","close":146355.0},{"date":"2016-12-13","close":145855.0},{"date":"2016-12-14","close":150355.0},{"date":"2016-12-15","close":151605.0},{"date":"2016-12-16","close":150105.0},{"date":"2016-12-19","close":148105.0},{"date":"2016-12-20","close":147855.0},{"date":"2016-12-21","close":146855.0},{"date":"2016-12-22","close":147605.0},{"date":"2016-12-23","close":147605.0},{"date":"2016-12-26","close":148105.0},{"date":"2016-12-27","close":149355.0},{"date":"2016-12-28","close":145355.0},{"date":"2016-12-29","close":144600.0},{"date":"2017-01-02","close":141100.0},{"date":"2017-01-03","close":142600.0},{"date":"2017-01-04","close":143100.0},{"date":"2017-01-05","close":143600.0},{"date":"2017-01-06","close":143100.0},{"date":"2017-01-09","close":141600.0},{"date":"2017-01-10","close":138850.0},{"date":"2017-01-11","close":138850.0},{"date":"2017-01-12","close":139350.0},{"date":"2017-01-13","close":141600.0},{"date":"2017-01-16","close":142350.0},{"date":"2017-01-17","close":144350.0},{"date":"2017-01-18","close":142350.0},{"date":"2017-01-19","close":144850.0},{"date":"2017-01-20","close":142350.0},{"date":"2017-01-23","close":137595.0},{"date":"2017-01-24","close":134095.0},{"date":"2017-01-25","close":133595.0},{"date":"2017-01-26","close":133845.0},{"date":"2017-01-31","close":135345.0},{"date":"2017-02-01","close":136595.0},{"date":"2017-02-02","close":130840.0},{"date":"2017-02-03","close":127840.0},{"date":"2017-02-06","close":126090.0},{"date":"2017-02-07","close":124840.0},{"date":"2017-02-08","close":129340.0},{"date":"2017-02-09","close":129590.0},{"date":"2017-02-10","close":135845.0},{"date":"2017-02-13","close":135845.0},{"date":"2017-02-14","close":135845.0},{"date":"2017-02-15","close":136345.0},{"date":"2017-02-16","close":135095.0},{"date":"2017-02-17","close":132345.0},{"date":"2017-02-20","close":134095.0},{"date":"2017-02-21","close":133845.0},{"date":"2017-02-22","close":133595.0},{"date":"2017-02-23","close":133595.0},{"date":"2017-02-24","close":131345.0},{"date":"2017-02-27","close":132845.0},{"date":"2017-02-28","close":134095.0},{"date":"2017-03-02","close":130590.0},{"date":"2017-03-03","close":169620.0},{"date":"2017-03-06","close":163115.0},{"date":"2017-03-07","close":176875.0},{"date":"2017-03-08","close":177375.0},{"date":"2017-03-09","close":163115.0},{"date":"2017-03-10","close":157360.0},{"date":"2017-03-13","close":160115.0},{"date":"2017-03-14","close":160115.0},{"date":"2017-03-15","close":153110.0},{"date":"2017-03-16","close":156110.0},{"date":"2017-03-17","close":148105.0},{"date":"2017-03-20","close":147355.0},{"date":"2017-03-21","close":146355.0},{"date":"2017-03-22","close":144100.0},{"date":"2017-03-23","close":142850.0},{"date":"2017-03-24","close":144350.0},{"date":"2017-03-27","close":145605.0},{"date":"2017-03-28","close":144600.0},{"date":"2017-03-29","close":143850.0},{"date":"2017-03-30","close":139100.0},{"date":"2017-03-31","close":139100.0},{"date":"2017-04-03","close":138350.0},{"date":"2017-04-04","close":137845.0},{"date":"2017-04-05","close":139600.0},{"date":"2017-04-06","close":141850.0},{"date":"2017-04-07","close":140350.0},{"date":"2017-04-10","close":143100.0},{"date":"2017-04-11","close":142100.0},{"date":"2017-04-12","close":146105.0},{"date":"2017-04-13","close":145355.0},{"date":"2017-04-14","close":140100.0},{"date":"2017-04-17","close":140350.0},{"date":"2017-04-18","close":143350.0},{"date":"2017-04-19","close":143600.0},{"date":"2017-04-20","close":144100.0},{"date":"2017-04-21","close":144350.0},{"date":"2017-04-24","close":144850.0},{"date":"2017-04-25","close":147605.0},{"date":"2017-04-26","close":153860.0},{"date":"2017-04-27","close":148355.0},{"date":"2017-04-28","close":150855.0},{"date":"2017-05-02","close":151855.0},{"date":"2017-05-04","close":151855.0},{"date":"2017-05-08","close":159115.0},{"date":"2017-05-10","close":156610.0},{"date":"2017-05-11","close":156860.0},{"date":"2017-05-12","close":159865.0},{"date":"2017-05-15","close":152360.0},{"date":"2017-05-16","close":148855.0},{"date":"2017-05-17","close":151355.0},{"date":"2017-05-18","close":150355.0},{"date":"2017-05-19","close":150855.0},{"date":"2017-05-22","close":151605.0},{"date":"2017-05-23","close":152360.0},{"date":"2017-05-24","close":155110.0},{"date":"2017-05-25","close":153360.0},{"date":"2017-05-26","close":150355.0},{"date":"2017-05-29","close":149355.0},{"date":"2017-05-30","close":151605.0},{"date":"2017-05-31","close":150605.0},{"date":"2017-06-01","close":148605.0},{"date":"2017-06-02","close":149355.0},{"date":"2017-06-05","close":149105.0},{"date":"2017-06-07","close":149355.0},{"date":"2017-06-08","close":147605.0},{"date":"2017-06-09","close":147355.0},{"date":"2017-06-12","close":146355.0},{"date":"2017-06-13","close":143350.0},{"date":"2017-06-14","close":143600.0},{"date":"2017-06-15","close":148605.0},{"date":"2017-06-16","close":148105.0},{"date":"2017-06-19","close":149605.0},{"date":"2017-06-20","close":150105.0},{"date":"2017-06-21","close":142350.0},{"date":"2017-06-22","close":141100.0},{"date":"2017-06-23","close":139100.0},{"date":"2017-06-26","close":140600.0},{"date":"2017-06-27","close":141350.0},{"date":"2017-06-28","close":142100.0},{"date":"2017-06-29","close":139100.0},{"date":"2017-06-30","close":142100.0},{"date":"2017-07-03","close":140600.0},{"date":"2017-07-04","close":142100.0},{"date":"2017-07-05","close":144350.0},{"date":"2017-07-06","close":142600.0},{"date":"2017-07-07","close":140350.0},{"date":"2017-07-10","close":138100.0},{"date":"2017-07-11","close":138850.0},{"date":"2017-07-12","close":138350.0},{"date":"2017-07-13","close":137595.0},{"date":"2017-07-14","close":132595.0},{"date":"2017-07-17","close":130840.0},{"date":"2017-07-18","close":130840.0},{"date":"2017-07-19","close":132345.0},{"date":"2017-07-20","close":132345.0},{"date":"2017-07-21","close":133345.0},{"date":"2017-07-24","close":131595.0},{"date":"2017-07-25","close":130340.0},{"date":"2017-07-26","close":130340.0},{"date":"2017-07-27","close":130590.0},{"date":"2017-07-28","close":127590.0},{"date":"2017-07-31","close":126590.0},{"date":"2017-08-01","close":127590.0},{"date":"2017-08-02","close":127340.0},{"date":"2017-08-03","close":120835.0},{"date":"2017-08-04","close":120085.0},{"date":"2017-08-07","close":123835.0},{"date":"2017-08-08","close":125840.0},{"date":"2017-08-09","close":126840.0},{"date":"2017-08-10","close":127090.0},{"date":"2017-08-11","close":127090.0},{"date":"2017-08-14","close":127340.0},{"date":"2017-08-16","close":128340.0},{"date":"2017-08-17","close":130840.0},{"date":"2017-08-18","close":129840.0},{"date":"2017-08-21","close":129840.0},{"date":"2017-08-22","close":130840.0},{"date":"2017-08-23","close":130590.0},{"date":"2017-08-24","close":130840.0},{"date":"2017-08-25","close":132095.0},{"date":"2017-08-28","close":133845.0},{"date":"2017-08-29","close":132345.0},{"date":"2017-08-30","close":133595.0},{"date":"2017-08-31","close":132345.0},{"date":"2017-09-01","close":132595.0},{"date":"2017-09-04","close":130340.0},{"date":"2017-09-05","close":128090.0},{"date":"2017-09-06","close":127840.0},{"date":"2017-09-07","close":125590.0},{"date":"2017-09-08","close":120335.0},{"date":"2017-09-11","close":119835.0},{"date":"2017-09-12","close":120085.0},{"date":"2017-09-13","close":119585.0},{"date":"2017-09-14","close":120835.0},{"date":"2017-09-15","close":119585.0},{"date":"2017-09-18","close":118585.0},{"date":"2017-09-19","close":118585.0},{"date":"2017-09-20","close":117080.0},{"date":"2017-09-21","close":114830.0},{"date":"2017-09-22","close":108575.0},{"date":"2017-09-25","close":101820.0},{"date":"2017-09-26","close":102320.0},{"date":"2017-09-27","close":101570.0},{"date":"2017-09-28","close":102070.0},{"date":"2017-09-29","close":106075.0},{"date":"2017-10-10","close":107075.0},{"date":"2017-10-11","close":106075.0},{"date":"2017-10-12","close":107325.0},{"date":"2017-10-13","close":107575.0},{"date":"2017-10-16","close":108075.0},{"date":"2017-10-17","close":112330.0},{"date":"2017-10-18","close":111330.0},{"date":"2017-10-19","close":109575.0},{"date":"2017-10-20","close":107075.0},{"date":"2017-10-23","close":108325.0},{"date":"2017-10-24","close":108075.0},{"date":"2017-10-25","close":108825.0},{"date":"2017-10-26","close":111080.0},{"date":"2017-10-27","close":115330.0},{"date":"2017-10-30","close":117080.0},{"date":"2017-10-31","close":120085.0},{"date":"2017-11-01","close":117330.0},{"date":"2017-11-02","close":113580.0},{"date":"2017-11-03","close":114080.0},{"date":"2017-11-06","close":116330.0},{"date":"2017-11-07","close":115330.0},{"date":"2017-11-08","close":116830.0},{"date":"2017-11-09","close":118835.0},{"date":"2017-11-10","close":120585.0},{"date":"2017-11-13","close":120585.0},{"date":"2017-11-14","close":116830.0},{"date":"2017-11-15","close":113580.0},{"date":"2017-11-16","close":116580.0},{"date":"2017-11-17","close":117585.0},{"date":"2017-11-20","close":118335.0},{"date":"2017-11-21","close":118585.0},{"date":"2017-11-22","close":115830.0},{"date":"2017-11-23","close":117585.0},{"date":"2017-11-24","close":118335.0},{"date":"2017-11-27","close":120335.0},{"date":"2017-11-28","close":119085.0},{"date":"2017-11-29","close":123335.0},{"date":"2017-11-30","close":124085.0},{"date":"2017-12-01","close":123585.0},{"date":"2017-12-04","close":124340.0},{"date":"2017-12-05","close":121585.0},{"date":"2017-12-06","close":126590.0},{"date":"2017-12-07","close":120585.0},{"date":"2017-12-08","close":118085.0},{"date":"2017-12-11","close":118835.0},{"date":"2017-12-12","close":119335.0},{"date":"2017-12-13","close":122585.0},{"date":"2017-12-14","close":121085.0},{"date":"2017-12-15","close":119585.0},{"date":"2017-12-18","close":116330.0},{"date":"2017-12-19","close":112580.0},{"date":"2017-12-20","close":110325.0},{"date":"2017-12-21","close":105075.0},{"date":"2017-12-22","close":107075.0},{"date":"2017-12-26","close":111330.0},{"date":"2017-12-27","close":110075.0},{"date":"2017-12-28","close":107825.0},{"date":"2018-01-02","close":108075.0},{"date":"2018-01-03","close":110075.0},{"date":"2018-01-04","close":110325.0},{"date":"2018-01-05","close":110075.0},{"date":"2018-01-08","close":107325.0},{"date":"2018-01-09","close":104825.0},{"date":"2018-01-10","close":107325.0},{"date":"2018-01-11","close":107575.0},{"date":"2018-01-12","close":106325.0},{"date":"2018-01-15","close":106325.0},{"date":"2018-01-16","close":103825.0},{"date":"2018-01-17","close":104325.0},{"date":"2018-01-18","close":104575.0},{"date":"2018-01-19","close":105825.0},{"date":"2018-01-22","close":106825.0},{"date":"2018-01-23","close":108325.0},{"date":"2018-01-24","close":109325.0},{"date":"2018-01-25","close":110075.0},{"date":"2018-01-26","close":111080.0},{"date":"2018-01-29","close":113580.0},{"date":"2018-01-30","close":112330.0},{"date":"2018-01-31","close":109575.0},{"date":"2018-02-01","close":114080.0},{"date":"2018-02-02","close":114080.0},{"date":"2018-02-05","close":113580.0},{"date":"2018-02-06","close":111830.0},{"date":"2018-02-07","close":112580.0},{"date":"2018-02-08","close":117080.0},{"date":"2018-02-09","close":117080.0},{"date":"2018-02-12","close":117080.0},{"date":"2018-02-13","close":114830.0},{"date":"2018-02-14","close":112330.0},{"date":"2018-02-19","close":115080.0},{"date":"2018-02-20","close":115830.0},{"date":"2018-02-21","close":117080.0},{"date":"2018-02-22","close":115080.0},{"date":"2018-02-23","close":115830.0},{"date":"2018-02-26","close":115080.0},{"date":"2018-02-27","close":114580.0},{"date":"2018-02-28","close":111830.0},{"date":"2018-03-02","close":111580.0},{"date":"2018-03-05","close":111080.0},{"date":"2018-03-06","close":111330.0},{"date":"2018-03-07","close":111330.0},{"date":"2018-03-08","close":110580.0},{"date":"2018-03-09","close":112080.0},{"date":"2018-03-12","close":113330.0},{"date":"2018-03-13","close":113080.0},{"date":"2018-03-14","close":113080.0},{"date":"2018-03-15","close":113580.0},{"date":"2018-03-16","close":114080.0},{"date":"2018-03-19","close":112580.0},{"date":"2018-03-20","close":109325.0},{"date":"2018-03-21","close":107825.0},{"date":"2018-03-22","close":104575.0},{"date":"2018-03-23","close":98070.0},{"date":"2018-03-26","close":97570.0},{"date":"2018-03-27","close":97070.0},{"date":"2018-03-28","close":97320.0},{"date":"2018-03-29","close":98070.0},{"date":"2018-03-30","close":98070.0},{"date":"2018-04-02","close":104075.0},{"date":"2018-04-03","close":106825.0},{"date":"2018-04-04","close":102320.0},{"date":"2018-04-05","close":103575.0},{"date":"2018-04-06","close":103825.0},{"date":"2018-04-09","close":102070.0},{"date":"2018-04-10","close":99070.0},{"date":"2018-04-11","close":100070.0},{"date":"2018-04-12","close":102070.0},{"date":"2018-04-13","close":102070.0},{"date":"2018-04-16","close":101820.0},{"date":"2018-04-17","close":103320.0},{"date":"2018-04-18","close":102070.0},{"date":"2018-04-19","close":100820.0},{"date":"2018-04-20","close":102570.0},{"date":"2018-04-23","close":104325.0},{"date":"2018-04-24","close":105075.0},{"date":"2018-04-25","close":102570.0},{"date":"2018-04-26","close":102570.0},{"date":"2018-04-27","close":100570.0},{"date":"2018-04-30","close":100070.0},{"date":"2018-05-02","close":100570.0},{"date":"2018-05-03","close":102320.0},{"date":"2018-05-04","close":101070.0},{"date":"2018-05-08","close":100070.0},{"date":"2018-05-09","close":100070.0},{"date":"2018-05-10","close":99820.0},{"date":"2018-05-11","close":100070.0},{"date":"2018-05-14","close":99070.0},{"date":"2018-05-15","close":99570.0},{"date":"2018-05-16","close":97570.0},{"date":"2018-05-17","close":98070.0},{"date":"2018-05-18","close":98070.0},{"date":"2018-05-21","close":97820.0},{"date":"2018-05-23","close":97820.0},{"date":"2018-05-24","close":96565.0},{"date":"2018-05-25","close":95565.0},{"date":"2018-05-28","close":93565.0},{"date":"2018-05-29","close":93565.0},{"date":"2018-05-30","close":87560.0},{"date":"2018-05-31","close":87560.0},{"date":"2018-06-01","close":89560.0},{"date":"2018-06-04","close":88810.0},{"date":"2018-06-05","close":87560.0},{"date":"2018-06-07","close":87060.0},{"date":"2018-06-08","close":87310.0},{"date":"2018-06-11","close":86310.0},{"date":"2018-06-12","close":84560.0},{"date":"2018-06-14","close":80055.0},{"date":"2018-06-15","close":80055.0},{"date":"2018-06-18","close":75800.0},{"date":"2018-06-19","close":70800.0},{"date":"2018-06-20","close":71050.0},{"date":"2018-06-21","close":70800.0},{"date":"2018-06-22","close":73050.0},{"date":"2018-06-25","close":76305.0},{"date":"2018-06-26","close":75800.0},{"date":"2018-06-27","close":73800.0},{"date":"2018-06-28","close":73050.0},{"date":"2018-06-29","close":73550.0},{"date":"2018-07-02","close":69550.0},{"date":"2018-07-03","close":69550.0},{"date":"2018-07-04","close":69050.0},{"date":"2018-07-05","close":65045.0},{"date":"2018-07-06","close":61540.0},{"date":"2018-07-09","close":59040.0},{"date":"2018-07-10","close":61040.0},{"date":"2018-07-11","close":61290.0},{"date":"2018-07-12","close":61540.0},{"date":"2018-07-13","close":79805.0},{"date":"2018-07-16","close":83560.0},{"date":"2018-07-17","close":82055.0},{"date":"2018-07-18","close":81055.0},{"date":"2018-07-19","close":81305.0},{"date":"2018-07-20","close":76805.0},{"date":"2018-07-23","close":72050.0},{"date":"2018-07-24","close":72800.0},{"date":"2018-07-25","close":69050.0},{"date":"2018-07-26","close":70300.0},{"date":"2018-07-27","close":69050.0},{"date":"2018-07-30","close":65045.0},{"date":"2018-07-31","close":66545.0},{"date":"2018-08-01","close":68045.0},{"date":"2018-08-02","close":67795.0},{"date":"2018-08-03","close":66545.0},{"date":"2018-08-06","close":69800.0},{"date":"2018-08-07","close":70550.0},{"date":"2018-08-08","close":71300.0},{"date":"2018-08-09","close":72300.0},{"date":"2018-08-10","close":70800.0},{"date":"2018-08-13","close":65545.0},{"date":"2018-08-14","close":65795.0},{"date":"2018-08-16","close":64545.0},{"date":"2018-08-17","close":66795.0},{"date":"2018-08-20","close":69800.0},{"date":"2018-08-21","close":70050.0},{"date":"2018-08-22","close":69550.0},{"date":"2018-08-23","close":70800.0},{"date":"2018-08-24","close":70550.0},{"date":"2018-08-27","close":86810.0},{"date":"2018-08-28","close":83060.0},{"date":"2018-08-29","close":83310.0},{"date":"2018-08-30","close":91815.0},{"date":"2018-08-31","close":87810.0},{"date":"2018-09-03","close":88060.0},{"date":"2018-09-04","close":88060.0},{"date":"2018-09-05","close":85560.0},{"date":"2018-09-06","close":81555.0},{"date":"2018-09-07","close":79305.0},{"date":"2018-09-10","close":76555.0},{"date":"2018-09-11","close":78555.0},{"date":"2018-09-12","close":75300.0},{"date":"2018-09-13","close":76305.0},{"date":"2018-09-14","close":80055.0},{"date":"2018-09-17","close":76055.0},{"date":"2018-09-18","close":73550.0},{"date":"2018-09-19","close":71050.0},{"date":"2018-09-20","close":70050.0},{"date":"2018-09-21","close":70550.0},{"date":"2018-09-27","close":70800.0},{"date":"2018-09-28","close":71550.0},{"date":"2018-10-01","close":73800.0},{"date":"2018-10-02","close":73050.0},{"date":"2018-10-04","close":69550.0},{"date":"2018-10-05","close":66545.0},{"date":"2018-10-08","close":64795.0},{"date":"2018-10-10","close":63045.0},{"date":"2018-10-11","close":58290.0},{"date":"2018-10-12","close":60290.0},{"date":"2018-10-15","close":60790.0},{"date":"2018-10-16","close":62040.0},{"date":"2018-10-17","close":62795.0},{"date":"2018-10-18","close":61790.0},{"date":"2018-10-19","close":62295.0},{"date":"2018-10-22","close":65045.0},{"date":"2018-10-23","close":60790.0},{"date":"2018-10-24","close":57040.0},{"date":"2018-10-25","close":54285.0},{"date":"2018-10-26","close":51035.0},{"date":"2018-10-29","close":44380.0},{"date":"2018-10-30","close":46530.0},{"date":"2018-10-31","close":48435.0},{"date":"2018-11-01","close":56040.0},{"date":"2018-11-02","close":58290.0},{"date":"2018-11-05","close":57790.0},{"date":"2018-11-06","close":58290.0},{"date":"2018-11-07","close":60790.0},{"date":"2018-11-08","close":62295.0},{"date":"2018-11-09","close":60040.0},{"date":"2018-11-12","close":57540.0},{"date":"2018-11-13","close":56790.0},{"date":"2018-11-14","close":57290.0},{"date":"2018-11-15","close":67545.0},{"date":"2018-11-16","close":78305.0},{"date":"2018-11-19","close":77805.0},{"date":"2018-11-20","close":78055.0},{"date":"2018-11-21","close":73300.0},{"date":"2018-11-22","close":73800.0},{"date":"2018-11-23","close":69050.0},{"date":"2018-11-26","close":69800.0},{"date":"2018-11-27","close":72300.0},{"date":"2018-11-28","close":62795.0},{"date":"2018-11-29","close":59040.0},{"date":"2018-11-30","close":59290.0},{"date":"2018-12-03","close":60540.0},{"date":"2018-12-04","close":60540.0},{"date":"2018-12-05","close":59040.0},{"date":"2018-12-06","close":57040.0},{"date":"2018-12-07","close":57790.0},{"date":"2018-12-10","close":56540.0},{"date":"2018-12-11","close":57290.0},{"date":"2018-12-12","close":59040.0},{"date":"2018-12-13","close":60040.0},{"date":"2018-12-14","close":57540.0},{"date":"2018-12-17","close":57790.0},{"date":"2018-12-18","close":57290.0},{"date":"2018-12-19","close":57540.0},{"date":"2018-12-20","close":56540.0},{"date":"2018-12-21","close":56290.0},{"date":"2018-12-24","close":56790.0},{"date":"2018-12-26","close":55035.0},{"date":"2018-12-27","close":55790.0},{"date":"2018-12-28","close":57040.0},{"date":"2019-01-02","close":55790.0},{"date":"2019-01-03","close":54535.0},{"date":"2019-01-04","close":54035.0},{"date":"2019-01-07","close":54035.0},{"date":"2019-01-08","close":55540.0},{"date":"2019-01-09","close":57040.0},{"date":"2019-01-10","close":56290.0},{"date":"2019-01-11","close":56540.0},{"date":"2019-01-14","close":56040.0},{"date":"2019-01-15","close":57540.0},{"date":"2019-01-16","close":58540.0},{"date":"2019-01-17","close":57540.0},{"date":"2019-01-18","close":58540.0},{"date":"2019-01-21","close":59790.0},{"date":"2019-01-22","close":58540.0},{"date":"2019-01-23","close":51535.0},{"date":"2019-01-24","close":51535.0},{"date":"2019-01-25","close":51535.0},{"date":"2019-01-28","close":51285.0},{"date":"2019-01-29","close":50035.0},{"date":"2019-01-30","close":49935.0},{"date":"2019-01-31","close":49885.0},{"date":"2019-02-01","close":48335.0},{"date":"2019-02-07","close":48385.0},{"date":"2019-02-08","close":48835.0},{"date":"2019-02-11","close":48735.0},{"date":"2019-02-12","close":49685.0},{"date":"2019-02-13","close":50285.0},{"date":"2019-02-14","close":50785.0},{"date":"2019-02-15","close":49835.0},{"date":"2019-02-18","close":52535.0},{"date":"2019-02-19","close":52285.0},{"date":"2019-02-20","close":54035.0},{"date":"2019-02-21","close":53785.0},{"date":"2019-02-22","close":57290.0},{"date":"2019-02-25","close":59540.0},{"date":"2019-02-26","close":69300.0},{"date":"2019-02-27","close":69050.0},{"date":"2019-02-28","close":61040.0},{"date":"2019-03-04","close":63545.0},{"date":"2019-03-05","close":63545.0},{"date":"2019-03-06","close":64295.0},{"date":"2019-03-07","close":60540.0},{"date":"2019-03-08","close":60040.0},{"date":"2019-03-11","close":60790.0},{"date":"2019-03-12","close":62295.0},{"date":"2019-03-13","close":61040.0},{"date":"2019-03-14","close":60540.0},{"date":"2019-03-15","close":62040.0},{"date":"2019-03-18","close":62795.0},{"date":"2019-03-19","close":63545.0},{"date":"2019-03-20","close":60790.0},{"date":"2019-03-21","close":58540.0},{"date":"2019-03-22","close":58040.0},{"date":"2019-03-25","close":56290.0},{"date":"2019-03-26","close":57040.0},{"date":"2019-03-27","close":57790.0},{"date":"2019-03-28","close":56040.0},{"date":"2019-03-29","close":56790.0},{"date":"2019-04-01","close":58540.0},{"date":"2019-04-02","close":59040.0},{"date":"2019-04-03","close":62295.0},{"date":"2019-04-04","close":63795.0},{"date":"2019-04-05","close":63795.0},{"date":"2019-04-08","close":63295.0},{"date":"2019-04-09","close":62545.0},{"date":"2019-04-10","close":62040.0},{"date":"2019-04-11","close":62040.0},{"date":"2019-04-12","close":71050.0},{"date":"2019-04-15","close":72800.0},{"date":"2019-04-16","close":72800.0},{"date":"2019-04-17","close":72550.0},{"date":"2019-04-18","close":70550.0},{"date":"2019-04-19","close":67295.0},{"date":"2019-04-22","close":69300.0},{"date":"2019-04-23","close":67545.0},{"date":"2019-04-24","close":65545.0},{"date":"2019-04-25","close":64045.0},{"date":"2019-04-26","close":66295.0},{"date":"2019-04-29","close":67045.0},{"date":"2019-04-30","close":68295.0},{"date":"2019-05-02","close":70800.0},{"date":"2019-05-03","close":72800.0},{"date":"2019-05-07","close":71050.0},{"date":"2019-05-08","close":75800.0},{"date":"2019-05-09","close":71800.0},{"date":"2019-05-10","close":70300.0},{"date":"2019-05-13","close":64795.0},{"date":"2019-05-14","close":63295.0},{"date":"2019-05-15","close":64545.0},{"date":"2019-05-16","close":63795.0},{"date":"2019-05-17","close":63545.0},{"date":"2019-05-20","close":59290.0},{"date":"2019-05-21","close":59040.0},{"date":"2019-05-22","close":59290.0},{"date":"2019-05-23","close":54535.0},{"date":"2019-05-24","close":54285.0},{"date":"2019-05-27","close":56290.0},{"date":"2019-05-28","close":55290.0},{"date":"2019-05-29","close":57040.0},{"date":"2019-05-30","close":56040.0},{"date":"2019-05-31","close":57790.0},{"date":"2019-06-03","close":55540.0},{"date":"2019-06-04","close":55035.0},{"date":"2019-06-05","close":56540.0},{"date":"2019-06-07","close":57290.0},{"date":"2019-06-10","close":57540.0},{"date":"2019-06-11","close":58790.0},{"date":"2019-06-12","close":57540.0},{"date":"2019-06-13","close":57790.0},{"date":"2019-06-14","close":57790.0},{"date":"2019-06-17","close":57540.0},{"date":"2019-06-18","close":58790.0},{"date":"2019-06-19","close":60540.0},{"date":"2019-06-20","close":61540.0},{"date":"2019-06-21","close":61290.0},{"date":"2019-06-24","close":59290.0},{"date":"2019-06-25","close":60540.0},{"date":"2019-06-26","close":60290.0},{"date":"2019-06-27","close":61290.0},{"date":"2019-06-28","close":60290.0},{"date":"2019-07-01","close":60540.0},{"date":"2019-07-02","close":60540.0},{"date":"2019-07-03","close":58040.0},{"date":"2019-07-04","close":56040.0},{"date":"2019-07-05","close":56290.0},{"date":"2019-07-08","close":53035.0},{"date":"2019-07-09","close":52285.0},{"date":"2019-07-10","close":52785.0},{"date":"2019-07-11","close":53035.0},{"date":"2019-07-12","close":57040.0},{"date":"2019-07-15","close":55540.0},{"date":"2019-07-16","close":54785.0},{"date":"2019-07-17","close":55290.0},{"date":"2019-07-18","close":56790.0},{"date":"2019-07-19","close":56290.0},{"date":"2019-07-22","close":56290.0},{"date":"2019-07-23","close":56040.0},{"date":"2019-07-24","close":54535.0},{"date":"2019-07-25","close":52785.0},{"date":"2019-07-26","close":51535.0},{"date":"2019-07-29","close":48385.0},{"date":"2019-07-30","close":49885.0},{"date":"2019-07-31","close":50035.0},{"date":"2019-08-01","close":49385.0},{"date":"2019-08-02","close":48230.0},{"date":"2019-08-05","close":42180.0},{"date":"2019-08-06","close":40075.0},{"date":"2019-08-07","close":42530.0},{"date":"2019-08-08","close":48030.0},{"date":"2019-08-09","close":48435.0},{"date":"2019-08-12","close":54535.0},{"date":"2019-08-13","close":52035.0},{"date":"2019-08-14","close":54285.0},{"date":"2019-08-16","close":54285.0},{"date":"2019-08-19","close":53785.0},{"date":"2019-08-20","close":54035.0},{"date":"2019-08-21","close":54285.0},{"date":"2019-08-22","close":55790.0},{"date":"2019-08-23","close":56290.0},{"date":"2019-08-26","close":50535.0},{"date":"2019-08-27","close":53535.0},{"date":"2019-08-28","close":53535.0},{"date":"2019-08-29","close":52785.0},{"date":"2019-08-30","close":61540.0},{"date":"2019-09-02","close":63545.0},{"date":"2019-09-03","close":60040.0},{"date":"2019-09-04","close":55540.0},{"date":"2019-09-05","close":56290.0},{"date":"2019-09-06","close":55540.0},{"date":"2019-09-09","close":54035.0},{"date":"2019-09-10","close":53785.0},{"date":"2019-09-11","close":55540.0},{"date":"2019-09-16","close":56040.0},{"date":"2019-09-17","close":56290.0},{"date":"2019-09-18","close":56040.0},{"date":"2019-09-19","close":61790.0},{"date":"2019-09-20","close":61040.0},{"date":"2019-09-23","close":58790.0},{"date":"2019-09-24","close":62295.0},{"date":"2019-09-25","close":58540.0},{"date":"2019-09-26","close":59290.0},{"date":"2019-09-27","close":62795.0},{"date":"2019-09-30","close":60040.0},{"date":"2019-10-01","close":62545.0},{"date":"2019-10-02","close":63295.0},{"date":"2019-10-04","close":63545.0},{"date":"2019-10-07","close":62795.0},{"date":"2019-10-08","close":65045.0},{"date":"2019-10-10","close":56790.0},{"date":"2019-10-11","close":55290.0},{"date":"2019-10-14","close":55290.0},{"date":"2019-10-15","close":55540.0},{"date":"2019-10-16","close":55790.0},{"date":"2019-10-17","close":54785.0},{"date":"2019-10-18","close":55035.0},{"date":"2019-10-21","close":52785.0},{"date":"2019-10-22","close":53535.0},{"date":"2019-10-23","close":51535.0},{"date":"2019-10-24","close":52035.0},{"date":"2019-10-25","close":51035.0},{"date":"2019-10-28","close":52535.0},{"date":"2019-10-29","close":53535.0},{"date":"2019-10-30","close":53285.0},{"date":"2019-10-31","close":53785.0},{"date":"2019-11-01","close":50785.0},{"date":"2019-11-04","close":51035.0},{"date":"2019-11-05","close":53535.0},{"date":"2019-11-06","close":54035.0},{"date":"2019-11-07","close":53035.0},{"date":"2019-11-08","close":56040.0},{"date":"2019-11-11","close":57040.0},{"date":"2019-11-12","close":57290.0},{"date":"2019-11-13","close":58540.0},{"date":"2019-11-14","close":57540.0},{"date":"2019-11-15","close":57790.0},{"date":"2019-11-18","close":57540.0},{"date":"2019-11-19","close":55540.0},{"date":"2019-11-20","close":56790.0},{"date":"2019-11-21","close":53035.0},{"date":"2019-11-22","close":51535.0},{"date":"2019-11-25","close":55540.0},{"date":"2019-11-26","close":56540.0},{"date":"2019-11-27","close":55790.0},{"date":"2019-11-28","close":53285.0},{"date":"2019-11-29","close":57290.0},{"date":"2019-12-02","close":57790.0},{"date":"2019-12-03","close":56290.0},{"date":"2019-12-04","close":54035.0},{"date":"2019-12-05","close":53035.0},{"date":"2019-12-06","close":56790.0},{"date":"2019-12-09","close":54785.0},{"date":"2019-12-10","close":54285.0},{"date":"2019-12-11","close":54535.0},{"date":"2019-12-12","close":55790.0},{"date":"2019-12-13","close":57040.0},{"date":"2019-12-16","close":55290.0},{"date":"2019-12-17","close":53785.0},{"date":"2019-12-18","close":54035.0},{"date":"2019-12-19","close":55540.0},{"date":"2019-12-20","close":56290.0},{"date":"2019-12-23","close":54285.0},{"date":"2019-12-24","close":53035.0},{"date":"2019-12-26","close":53035.0},{"date":"2019-12-27","close":53285.0},{"date":"2019-12-30","close":53285.0},{"date":"2020-01-02","close":54035.0},{"date":"2020-01-03","close":54285.0},{"date":"2020-01-06","close":52785.0},{"date":"2020-01-07","close":54535.0},{"date":"2020-01-08","close":50785.0},{"date":"2020-01-09","close":53285.0},{"date":"2020-01-10","close":54785.0},{"date":"2020-01-13","close":56790.0},{"date":"2020-01-14","close":56540.0},{"date":"2020-01-15","close":57290.0},{"date":"2020-01-16","close":54785.0},{"date":"2020-01-17","close":54535.0},{"date":"2020-01-20","close":53285.0},{"date":"2020-01-21","close":52785.0},{"date":"2020-01-22","close":53035.0},{"date":"2020-01-23","close":52285.0},{"date":"2020-01-28","close":48280.0},{"date":"2020-01-29","close":48735.0},{"date":"2020-01-30","close":46430.0},{"date":"2020-01-31","close":45330.0},{"date":"2020-02-03","close":44530.0},{"date":"2020-02-04","close":45980.0},{"date":"2020-02-05","close":48230.0},{"date":"2020-02-06","close":48685.0},{"date":"2020-02-07","close":48735.0},{"date":"2020-02-10","close":48685.0},{"date":"2020-02-11","close":49635.0},{"date":"2020-02-12","close":49985.0},{"date":"2020-02-13","close":49485.0},{"date":"2020-02-14","close":49235.0},{"date":"2020-02-17","close":49735.0},{"date":"2020-02-18","close":49635.0},{"date":"2020-02-19","close":48785.0},{"date":"2020-02-20","close":47580.0},{"date":"2020-02-21","close":47030.0},{"date":"2020-02-24","close":44280.0},{"date":"2020-02-25","close":45280.0},{"date":"2020-02-26","close":44930.0},{"date":"2020-02-27","close":43580.0},{"date":"2020-02-28","close":41225.0},{"date":"2020-03-02","close":41730.0},{"date":"2020-03-03","close":42330.0},{"date":"2020-03-04","close":43380.0},{"date":"2020-03-05","close":44130.0},{"date":"2020-03-06","close":43030.0},{"date":"2020-03-09","close":39825.0},{"date":"2020-03-10","close":40025.0},{"date":"2020-03-11","close":38225.0},{"date":"2020-03-12","close":33670.0},{"date":"2020-03-13","close":29670.0},{"date":"2020-03-16","close":29070.0},{"date":"2020-03-17","close":28820.0},{"date":"2020-03-18","close":26665.0},{"date":"2020-03-19","close":22065.0},{"date":"2020-03-20","close":23715.0},{"date":"2020-03-23","close":21715.0},{"date":"2020-03-24","close":22965.0},{"date":"2020-03-25","close":25765.0},{"date":"2020-03-26","close":27115.0},{"date":"2020-03-27","close":27870.0},{"date":"2020-03-30","close":28020.0},{"date":"2020-03-31","close":29820.0},{"date":"2020-04-01","close":29770.0},{"date":"2020-04-02","close":30720.0},{"date":"2020-04-03","close":31620.0},{"date":"2020-04-06","close":34525.0},{"date":"2020-04-07","close":38525.0},{"date":"2020-04-08","close":39325.0},{"date":"2020-04-09","close":40875.0},{"date":"2020-04-10","close":41375.0},{"date":"2020-04-13","close":40925.0},{"date":"2020-04-14","close":41480.0},{"date":"2020-04-16","close":41930.0},{"date":"2020-04-17","close":42430.0},{"date":"2020-04-20","close":42380.0},{"date":"2020-04-21","close":40775.0},{"date":"2020-04-22","close":40725.0},{"date":"2020-04-23","close":41780.0},{"date":"2020-04-24","close":40525.0},{"date":"2020-04-27","close":41375.0},{"date":"2020-04-28","close":41375.0},{"date":"2020-04-29","close":40775.0},{"date":"2020-05-04","close":41430.0},{"date":"2020-05-06","close":42330.0},{"date":"2020-05-07","close":42080.0},{"date":"2020-05-08","close":43780.0},{"date":"2020-05-11","close":43180.0},{"date":"2020-05-12","close":43430.0},{"date":"2020-05-13","close":41980.0},{"date":"2020-05-14","close":41480.0},{"date":"2020-05-15","close":40925.0},{"date":"2020-05-18","close":40575.0},{"date":"2020-05-19","close":42430.0},{"date":"2020-05-20","close":43180.0},{"date":"2020-05-21","close":43330.0},{"date":"2020-05-22","close":40975.0},{"date":"2020-05-25","close":40975.0},{"date":"2020-05-26","close":40925.0},{"date":"2020-05-27","close":41075.0},{"date":"2020-05-28","close":40125.0},{"date":"2020-05-29","close":39125.0},{"date":"2020-06-01","close":39575.0},{"date":"2020-06-02","close":40575.0},{"date":"2020-06-03","close":41025.0},{"date":"2020-06-04","close":40325.0},{"date":"2020-06-05","close":40475.0},{"date":"2020-06-08","close":40675.0},{"date":"2020-06-09","close":40375.0},{"date":"2020-06-10","close":40025.0},{"date":"2020-06-11","close":39225.0},{"date":"2020-06-12","close":38125.0},{"date":"2020-06-15","close":34370.0},{"date":"2020-06-16","close":36275.0},{"date":"2020-06-17","close":35875.0},{"date":"2020-06-18","close":35775.0},{"date":"2020-06-19","close":35575.0},{"date":"2020-06-22","close":35425.0},{"date":"2020-06-23","close":37475.0},{"date":"2020-06-24","close":36775.0},{"date":"2020-06-25","close":35775.0},{"date":"2020-06-26","close":35425.0},{"date":"2020-06-29","close":34675.0},{"date":"2020-06-30","close":36525.0},{"date":"2020-07-01","close":35525.0},{"date":"2020-07-02","close":36225.0},{"date":"2020-07-03","close":36475.0},{"date":"2020-07-06","close":37425.0},{"date":"2020-07-07","close":36675.0},{"date":"2020-07-08","close":36525.0},{"date":"2020-07-09","close":37125.0},{"date":"2020-07-10","close":35825.0},{"date":"2020-07-13","close":36225.0},{"date":"2020-07-14","close":35925.0},{"date":"2020-07-15","close":36175.0},{"date":"2020-07-16","close":36525.0},{"date":"2020-07-17","close":36225.0},{"date":"2020-07-20","close":36175.0},{"date":"2020-07-21","close":36175.0},{"date":"2020-07-22","close":36125.0},{"date":"2020-07-23","close":35125.0},{"date":"2020-07-24","close":34775.0},{"date":"2020-07-27","close":34875.0},{"date":"2020-07-28","close":34675.0},{"date":"2020-07-29","close":34525.0},{"date":"2020-07-30","close":34270.0},{"date":"2020-07-31","close":34220.0},{"date":"2020-08-03","close":33770.0},{"date":"2020-08-04","close":33920.0},{"date":"2020-08-05","close":34170.0},{"date":"2020-08-06","close":34170.0},{"date":"2020-08-07","close":33970.0},{"date":"2020-08-10","close":33520.0},{"date":"2020-08-11","close":33070.0},{"date":"2020-08-12","close":32170.0},{"date":"2020-08-13","close":34825.0},{"date":"2020-08-14","close":35725.0},{"date":"2020-08-18","close":33520.0},{"date":"2020-08-19","close":34725.0},{"date":"2020-08-20","close":33620.0},{"date":"2020-08-21","close":33520.0},{"date":"2020-08-24","close":33170.0},{"date":"2020-08-25","close":33770.0},{"date":"2020-08-26","close":33770.0},{"date":"2020-08-27","close":33170.0},{"date":"2020-08-28","close":32870.0},{"date":"2020-08-31","close":33020.0},{"date":"2020-09-01","close":32620.0},{"date":"2020-09-02","close":33720.0},{"date":"2020-09-03","close":34120.0},{"date":"2020-09-04","close":33670.0},{"date":"2020-09-07","close":34070.0},{"date":"2020-09-08","close":33570.0},{"date":"2020-09-09","close":33370.0},{"date":"2020-09-10","close":33370.0},{"date":"2020-09-11","close":33870.0},{"date":"2020-09-14","close":34775.0},{"date":"2020-09-15","close":34575.0},{"date":"2020-09-16","close":34825.0},{"date":"2020-09-17","close":34120.0},{"date":"2020-09-18","close":34170.0},{"date":"2020-09-21","close":33320.0},{"date":"2020-09-22","close":31670.0},{"date":"2020-09-23","close":31470.0},{"date":"2020-09-24","close":30520.0},{"date":"2020-09-25","close":30320.0},{"date":"2020-09-28","close":31270.0},{"date":"2020-09-29","close":32520.0},{"date":"2020-10-05","close":32720.0},{"date":"2020-10-06","close":32720.0},{"date":"2020-10-07","close":32770.0},{"date":"2020-10-08","close":33020.0},{"date":"2020-10-12","close":33520.0},{"date":"2020-10-13","close":33420.0},{"date":"2020-10-14","close":32870.0},{"date":"2020-10-15","close":31770.0},{"date":"2020-10-16","close":31670.0},{"date":"2020-10-19","close":32020.0},{"date":"2020-10-20","close":31320.0},{"date":"2020-10-21","close":32370.0},{"date":"2020-10-22","close":31820.0},{"date":"2020-10-23","close":31770.0},{"date":"2020-10-26","close":31370.0},{"date":"2020-10-27","close":31020.0},{"date":"2020-10-28","close":33220.0},{"date":"2020-10-29","close":32620.0},{"date":"2020-10-30","close":31670.0},{"date":"2020-11-02","close":31970.0},{"date":"2020-11-03","close":31920.0},{"date":"2020-11-04","close":31770.0},{"date":"2020-11-05","close":34320.0},{"date":"2020-11-06","close":33870.0},{"date":"2020-11-09","close":34320.0},{"date":"2020-11-10","close":34825.0},{"date":"2020-11-11","close":34220.0},{"date":"2020-11-12","close":36175.0},{"date":"2020-11-13","close":35625.0},{"date":"2020-11-16","close":35175.0},{"date":"2020-11-17","close":35125.0},{"date":"2020-11-18","close":35075.0},{"date":"2020-11-19","close":34420.0},{"date":"2020-11-20","close":35275.0},{"date":"2020-11-23","close":35925.0},{"date":"2020-11-24","close":37975.0},{"date":"2020-11-25","close":37125.0},{"date":"2020-11-26","close":35525.0},{"date":"2020-11-27","close":34925.0},{"date":"2020-11-30","close":34825.0},{"date":"2020-12-01","close":34875.0},{"date":"2020-12-02","close":34470.0},{"date":"2020-12-03","close":34675.0},{"date":"2020-12-04","close":34775.0},{"date":"2020-12-07","close":34120.0},{"date":"2020-12-08","close":33970.0},{"date":"2020-12-09","close":33970.0},{"date":"2020-12-10","close":33670.0},{"date":"2020-12-11","close":34070.0},{"date":"2020-12-14","close":33620.0},{"date":"2020-12-15","close":33420.0},{"date":"2020-12-16","close":33420.0},{"date":"2020-12-17","close":32820.0},{"date":"2020-12-18","close":32570.0},{"date":"2020-12-21","close":32620.0},{"date":"2020-12-22","close":32220.0},{"date":"2020-12-23","close":31370.0},{"date":"2020-12-24","close":31420.0},{"date":"2020-12-28","close":30820.0},{"date":"2020-12-29","close":31020.0},{"date":"2020-12-30","close":31370.0},{"date":"2021-01-04","close":31170.0},{"date":"2021-01-05","close":31120.0},{"date":"2021-01-06","close":30870.0},{"date":"2021-01-07","close":30970.0},{"date":"2021-01-08","close":31220.0},{"date":"2021-01-11","close":30220.0},{"date":"2021-01-12","close":30170.0},{"date":"2021-01-13","close":30670.0},{"date":"2021-01-14","close":30570.0},{"date":"2021-01-15","close":30620.0},{"date":"2021-01-18","close":30370.0},{"date":"2021-01-19","close":30770.0},{"date":"2021-01-20","close":31220.0},{"date":"2021-01-21","close":31220.0},{"date":"2021-01-22","close":31470.0},{"date":"2021-01-25","close":31370.0},{"date":"2021-01-26","close":30920.0},{"date":"2021-01-27","close":31620.0},{"date":"2021-01-28","close":30420.0},{"date":"2021-01-29","close":30120.0},{"date":"2021-02-01","close":30120.0},{"date":"2021-02-02","close":30420.0},{"date":"2021-02-03","close":30420.0},{"date":"2021-02-04","close":30370.0},{"date":"2021-02-05","close":30370.0},{"date":"2021-02-08","close":30120.0},{"date":"2021-02-09","close":30170.0},{"date":"2021-02-10","close":30070.0},{"date":"2021-02-15","close":30220.0},{"date":"2021-02-16","close":30570.0},{"date":"2021-02-17","close":30670.0},{"date":"2021-02-18","close":31170.0},{"date":"2021-02-19","close":30420.0},{"date":"2021-02-22","close":30770.0},{"date":"2021-02-23","close":31720.0},{"date":"2021-02-24","close":31170.0},{"date":"2021-02-25","close":31170.0},{"date":"2021-02-26","close":30520.0},{"date":"2021-03-02","close":31220.0},{"date":"2021-03-03","close":31220.0},{"date":"2021-03-04","close":31320.0},{"date":"2021-03-05","close":31470.0},{"date":"2021-03-08","close":31470.0},{"date":"2021-03-09","close":30920.0},{"date":"2021-03-10","close":30470.0},{"date":"2021-03-11","close":30520.0},{"date":"2021-03-12","close":30870.0},{"date":"2021-03-15","close":30870.0},{"date":"2021-03-16","close":31220.0},{"date":"2021-03-17","close":31570.0},{"date":"2021-03-18","close":31570.0},{"date":"2021-03-19","close":31370.0},{"date":"2021-03-22","close":30870.0},{"date":"2021-03-23","close":30270.0},{"date":"2021-03-24","close":30170.0},{"date":"2021-03-25","close":30070.0},{"date":"2021-03-26","close":30170.0},{"date":"2021-03-29","close":29720.0},{"date":"2021-03-30","close":29820.0},{"date":"2021-03-31","close":29820.0},{"date":"2021-04-01","close":29820.0},{"date":"2021-04-02","close":29670.0},{"date":"2021-04-05","close":28720.0},{"date":"2021-04-06","close":28470.0},{"date":"2021-04-07","close":28770.0},{"date":"2021-04-08","close":29020.0},{"date":"2021-04-09","close":29020.0},{"date":"2021-04-12","close":29120.0},{"date":"2021-04-13","close":29320.0},{"date":"2021-04-14","close":29420.0},{"date":"2021-04-15","close":29370.0},{"date":"2021-04-16","close":30620.0},{"date":"2021-04-19","close":29920.0},{"date":"2021-04-20","close":31020.0},{"date":"2021-04-21","close":30720.0},{"date":"2021-04-22","close":30670.0},{"date":"2021-04-23","close":30670.0},{"date":"2021-04-26","close":30870.0},{"date":"2021-04-27","close":30720.0},{"date":"2021-04-28","close":30570.0},{"date":"2021-04-29","close":30520.0},{"date":"2021-04-30","close":30020.0},{"date":"2021-05-03","close":29720.0},{"date":"2021-05-04","close":29970.0},{"date":"2021-05-06","close":30220.0},{"date":"2021-05-07","close":30270.0},{"date":"2021-05-10","close":30270.0},{"date":"2021-05-11","close":30120.0},{"date":"2021-05-12","close":29720.0},{"date":"2021-05-13","close":29320.0},{"date":"2021-05-14","close":29270.0},{"date":"2021-05-17","close":28970.0},{"date":"2021-05-18","close":29070.0},{"date":"2021-05-20","close":29070.0},{"date":"2021-05-21","close":28820.0},{"date":"2021-05-24","close":28470.0},{"date":"2021-05-25","close":28570.0},{"date":"2021-05-26","close":28870.0},{"date":"2021-05-27","close":28920.0},{"date":"2021-05-28","close":29170.0},{"date":"2021-05-31","close":29470.0},{"date":"2021-06-01","close":35725.0},{"date":"2021-06-02","close":32770.0},{"date":"2021-06-03","close":32620.0},{"date":"2021-06-04","close":32670.0},{"date":"2021-06-07","close":32720.0},{"date":"2021-06-08","close":31320.0},{"date":"2021-06-09","close":31370.0},{"date":"2021-06-10","close":31520.0},{"date":"2021-06-11","close":31070.0},{"date":"2021-06-14","close":31470.0},{"date":"2021-06-15","close":31920.0},{"date":"2021-06-16","close":32270.0},{"date":"2021-06-17","close":32620.0},{"date":"2021-06-18","close":32320.0},{"date":"2021-06-21","close":31820.0},{"date":"2021-06-22","close":32220.0},{"date":"2021-06-23","close":31670.0},{"date":"2021-06-24","close":31670.0},{"date":"2021-06-25","close":31520.0},{"date":"2021-06-28","close":31420.0},{"date":"2021-06-29","close":31870.0},{"date":"2021-06-30","close":32520.0},{"date":"2021-07-01","close":32370.0},{"date":"2021-07-02","close":32470.0},{"date":"2021-07-05","close":32670.0},{"date":"2021-07-06","close":32820.0},{"date":"2021-07-07","close":32420.0},{"date":"2021-07-08","close":31770.0},{"date":"2021-07-09","close":31120.0},{"date":"2021-07-12","close":31520.0},{"date":"2021-07-13","close":31720.0},{"date":"2021-07-14","close":31770.0},{"date":"2021-07-15","close":31870.0},{"date":"2021-07-16","close":31820.0},{"date":"2021-07-19","close":31320.0},{"date":"2021-07-20","close":30670.0},{"date":"2021-07-21","close":30670.0},{"date":"2021-07-22","close":30370.0},{"date":"2021-07-23","close":30270.0},{"date":"2021-07-26","close":30170.0},{"date":"2021-07-27","close":30170.0},{"date":"2021-07-28","close":29970.0},{"date":"2021-07-29","close":29920.0},{"date":"2021-07-30","close":29620.0},{"date":"2021-08-02","close":29920.0},{"date":"2021-08-03","close":29870.0},{"date":"2021-08-04","close":30270.0},{"date":"2021-08-05","close":30470.0},{"date":"2021-08-06","close":30520.0},{"date":"2021-08-09","close":30420.0},{"date":"2021-08-10","close":30070.0},{"date":"2021-08-11","close":29570.0},{"date":"2021-08-12","close":29470.0},{"date":"2021-08-13","close":28670.0},{"date":"2021-08-17","close":27415.0},{"date":"2021-08-18","close":27515.0},{"date":"2021-08-19","close":26715.0},{"date":"2021-08-20","close":26015.0},{"date":"2021-08-23","close":27215.0},{"date":"2021-08-24","close":27515.0},{"date":"2021-08-25","close":27620.0},{"date":"2021-08-26","close":27670.0},{"date":"2021-08-27","close":27670.0},{"date":"2021-08-30","close":27820.0},{"date":"2021-08-31","close":27820.0},{"date":"2021-09-01","close":27770.0},{"date":"2021-09-02","close":28270.0},{"date":"2021-09-03","close":28220.0},{"date":"2021-09-06","close":27870.0},{"date":"2021-09-07","close":27870.0},{"date":"2021-09-08","close":27870.0},{"date":"2021-09-09","close":26815.0},{"date":"2021-09-10","close":27265.0},{"date":"2021-09-13","close":27315.0},{"date":"2021-09-14","close":27165.0},{"date":"2021-09-15","close":27015.0},{"date":"2021-09-16","close":26215.0},{"date":"2021-09-17","close":26115.0},{"date":"2021-09-23","close":25065.0},{"date":"2021-09-24","close":25115.0},{"date":"2021-09-27","close":25415.0},{"date":"2021-09-28","close":25015.0},{"date":"2021-09-29","close":24565.0},{"date":"2021-09-30","close":24815.0},{"date":"2021-10-01","close":24215.0},{"date":"2021-10-05","close":22815.0},{"date":"2021-10-06","close":22815.0},{"date":"2021-10-07","close":23115.0},{"date":"2021-10-08","close":23165.0},{"date":"2021-10-12","close":22865.0},{"date":"2021-10-13","close":23115.0},{"date":"2021-10-14","close":23415.0},{"date":"2021-10-15","close":23765.0},{"date":"2021-10-18","close":23965.0},{"date":"2021-10-19","close":23965.0},{"date":"2021-10-20","close":24165.0},{"date":"2021-10-21","close":24165.0},{"date":"2021-10-22","close":24265.0},{"date":"2021-10-25","close":24865.0},{"date":"2021-10-26","close":25615.0},{"date":"2021-10-27","close":25115.0},{"date":"2021-10-28","close":25115.0},{"date":"2021-10-29","close":24865.0},{"date":"2021-11-01","close":24765.0},{"date":"2021-11-02","close":24965.0},{"date":"2021-11-03","close":24815.0},{"date":"2021-11-04","close":24465.0},{"date":"2021-11-05","close":24565.0},{"date":"2021-11-08","close":24165.0},{"date":"2021-11-09","close":24215.0},{"date":"2021-11-10","close":23415.0},{"date":"2021-11-11","close":23265.0},{"date":"2021-11-12","close":23715.0},{"date":"2021-11-15","close":23865.0},{"date":"2021-11-16","close":24065.0},{"date":"2021-11-17","close":23865.0},{"date":"2021-11-18","close":23715.0},{"date":"2021-11-19","close":23665.0},{"date":"2021-11-22","close":22915.0},{"date":"2021-11-23","close":22965.0},{"date":"2021-11-24","close":22965.0},{"date":"2021-11-25","close":22915.0},{"date":"2021-11-26","close":22615.0},{"date":"2021-11-29","close":22015.0},{"date":"2021-11-30","close":20915.0},{"date":"2021-12-01","close":21015.0},{"date":"2021-12-02","close":21665.0},{"date":"2021-12-03","close":21965.0},{"date":"2021-12-06","close":21765.0},{"date":"2021-12-07","close":21965.0},{"date":"2021-12-08","close":21965.0},{"date":"2021-12-09","close":22015.0},{"date":"2021-12-10","close":22115.0},{"date":"2021-12-13","close":22715.0},{"date":"2021-12-14","close":22515.0},{"date":"2021-12-15","close":21865.0},{"date":"2021-12-16","close":22015.0},{"date":"2021-12-17","close":21815.0},{"date":"2021-12-20","close":20865.0},{"date":"2021-12-21","close":20915.0},{"date":"2021-12-22","close":21015.0},{"date":"2021-12-23","close":21115.0},{"date":"2021-12-24","close":21265.0},{"date":"2021-12-27","close":21315.0},{"date":"2021-12-28","close":20715.0},{"date":"2021-12-29","close":20765.0},{"date":"2021-12-30","close":21265.0},{"date":"2022-01-03","close":25015.0},{"date":"2022-01-04","close":24715.0},{"date":"2022-01-05","close":27015.0},{"date":"2022-01-06","close":25415.0},{"date":"2022-01-07","close":24265.0},{"date":"2022-01-10","close":24265.0},{"date":"2022-01-11","close":23015.0},{"date":"2022-01-12","close":23165.0},{"date":"2022-01-13","close":23515.0},{"date":"2022-01-14","close":23415.0},{"date":"2022-01-17","close":23615.0},{"date":"2022-01-18","close":23115.0},{"date":"2022-01-19","close":22465.0},{"date":"2022-01-20","close":22715.0},{"date":"2022-01-21","close":22465.0},{"date":"2022-01-24","close":21115.0},{"date":"2022-01-25","close":20260.0},{"date":"2022-01-26","close":19910.0},{"date":"2022-01-27","close":19310.0},{"date":"2022-01-28","close":20010.0},{"date":"2022-02-03","close":20610.0},{"date":"2022-02-04","close":21065.0},{"date":"2022-02-07","close":20815.0},{"date":"2022-02-08","close":21965.0},{"date":"2022-02-09","close":21315.0},{"date":"2022-02-10","close":20965.0},{"date":"2022-02-11","close":20460.0},{"date":"2022-02-14","close":19410.0},{"date":"2022-02-15","close":18860.0},{"date":"2022-02-16","close":19610.0},{"date":"2022-02-17","close":19510.0},{"date":"2022-02-18","close":19660.0},{"date":"2022-02-21","close":19510.0},{"date":"2022-02-22","close":19560.0},{"date":"2022-02-23","close":20610.0},{"date":"2022-02-24","close":20260.0},{"date":"2022-02-25","close":20965.0},{"date":"2022-02-28","close":20765.0},{"date":"2022-03-02","close":20610.0},{"date":"2022-03-03","close":20815.0},{"date":"2022-03-04","close":20510.0},{"date":"2022-03-07","close":19760.0},{"date":"2022-03-08","close":19610.0},{"date":"2022-03-10","close":19560.0},{"date":"2022-03-11","close":19560.0},{"date":"2022-03-14","close":19460.0},{"date":"2022-03-15","close":19260.0},{"date":"2022-03-16","close":19410.0},{"date":"2022-03-17","close":19410.0},{"date":"2022-03-18","close":19760.0},{"date":"2022-03-21","close":19360.0},{"date":"2022-03-22","close":19610.0},{"date":"2022-03-23","close":19560.0},{"date":"2022-03-24","close":19560.0},{"date":"2022-03-25","close":19310.0},{"date":"2022-03-28","close":19060.0},{"date":"2022-03-29","close":19110.0},{"date":"2022-03-30","close":19810.0},{"date":"2022-03-31","close":20060.0},{"date":"2022-04-01","close":20210.0},{"date":"2022-04-04","close":19660.0},{"date":"2022-04-05","close":20160.0},{"date":"2022-04-06","close":19960.0},{"date":"2022-04-07","close":19660.0},{"date":"2022-04-08","close":19760.0},{"date":"2022-04-11","close":19160.0},{"date":"2022-04-12","close":18960.0},{"date":"2022-04-13","close":19610.0},{"date":"2022-04-14","close":19660.0},{"date":"2022-04-15","close":19210.0},{"date":"2022-04-18","close":19360.0},{"date":"2022-04-19","close":19410.0},{"date":"2022-04-20","close":19460.0},{"date":"2022-04-21","close":19860.0},{"date":"2022-04-22","close":20110.0},{"date":"2022-04-25","close":19560.0},{"date":"2022-04-26","close":19760.0},{"date":"2022-04-27","close":19860.0},{"date":"2022-04-28","close":20010.0},{"date":"2022-04-29","close":20410.0},{"date":"2022-05-02","close":20360.0},{"date":"2022-05-03","close":20310.0},{"date":"2022-05-04","close":18810.0},{"date":"2022-05-06","close":18510.0},{"date":"2022-05-09","close":17860.0},{"date":"2022-05-10","close":17560.0},{"date":"2022-05-11","close":17510.0},{"date":"2022-05-12","close":17210.0},{"date":"2022-05-13","close":17210.0},{"date":"2022-05-16","close":17710.0},{"date":"2022-05-17","close":17710.0},{"date":"2022-05-18","close":17710.0},{"date":"2022-05-19","close":17210.0},{"date":"2022-05-20","close":16860.0},{"date":"2022-05-23","close":16760.0},{"date":"2022-05-24","close":16010.0},{"date":"2022-05-25","close":15810.0},{"date":"2022-05-26","close":15860.0},{"date":"2022-05-27","close":18510.0},{"date":"2022-05-30","close":21265.0},{"date":"2022-05-31","close":26515.0},{"date":"2022-06-02","close":23915.0},{"date":"2022-06-03","close":26865.0},{"date":"2022-06-07","close":26665.0},{"date":"2022-06-08","close":24865.0},{"date":"2022-06-09","close":24165.0},{"date":"2022-06-10","close":23165.0},{"date":"2022-06-13","close":21415.0},{"date":"2022-06-14","close":21065.0},{"date":"2022-06-15","close":22015.0},{"date":"2022-06-16","close":21915.0},{"date":"2022-06-17","close":21365.0},{"date":"2022-06-20","close":21315.0},{"date":"2022-06-21","close":20360.0},{"date":"2022-06-22","close":18560.0},{"date":"2022-06-23","close":17160.0},{"date":"2022-06-24","close":17860.0},{"date":"2022-06-27","close":18960.0},{"date":"2022-06-28","close":18960.0},{"date":"2022-06-29","close":18960.0},{"date":"2022-06-30","close":18210.0},{"date":"2022-07-01","close":17210.0},{"date":"2022-07-04","close":17010.0},{"date":"2022-07-05","close":17710.0},{"date":"2022-07-06","close":17760.0},{"date":"2022-07-07","close":18110.0},{"date":"2022-07-08","close":18410.0},{"date":"2022-07-11","close":17860.0},{"date":"2022-07-12","close":17210.0},{"date":"2022-07-13","close":17510.0},{"date":"2022-07-14","close":17910.0},{"date":"2022-07-15","close":17710.0},{"date":"2022-07-18","close":17810.0},{"date":"2022-07-19","close":17860.0},{"date":"2022-07-20","close":17910.0},{"date":"2022-07-21","close":18010.0},{"date":"2022-07-22","close":18010.0},{"date":"2022-07-25","close":17810.0},{"date":"2022-07-26","close":17660.0},{"date":"2022-07-27","close":17710.0},{"date":"2022-07-28","close":17610.0},{"date":"2022-07-29","close":17410.0},{"date":"2022-08-01","close":17510.0},{"date":"2022-08-02","close":17460.0},{"date":"2022-08-03","close":17660.0},{"date":"2022-08-04","close":17660.0},{"date":"2022-08-05","close":17460.0},{"date":"2022-08-08","close":17460.0},{"date":"2022-08-09","close":17260.0},{"date":"2022-08-10","close":17060.0},{"date":"2022-08-11","close":17210.0},{"date":"2022-08-12","close":18310.0},{"date":"2022-08-16","close":17860.0},{"date":"2022-08-17","close":17710.0},{"date":"2022-08-18","close":18210.0},{"date":"2022-08-19","close":17810.0},{"date":"2022-08-22","close":17160.0},{"date":"2022-08-23","close":17960.0},{"date":"2022-08-24","close":17410.0},{"date":"2022-08-25","close":17260.0},{"date":"2022-08-26","close":17210.0},{"date":"2022-08-29","close":17560.0},{"date":"2022-08-30","close":17560.0},{"date":"2022-08-31","close":17410.0},{"date":"2022-09-01","close":17060.0},{"date":"2022-09-02","close":17160.0},{"date":"2022-09-05","close":16910.0},{"date":"2022-09-06","close":17110.0},{"date":"2022-09-07","close":16760.0},{"date":"2022-09-08","close":16910.0},{"date":"2022-09-13","close":17110.0},{"date":"2022-09-14","close":16960.0},{"date":"2022-09-15","close":16910.0},{"date":"2022-09-16","close":16860.0},{"date":"2022-09-19","close":16560.0},{"date":"2022-09-20","close":16910.0},{"date":"2022-09-21","close":16760.0},{"date":"2022-09-22","close":16360.0},{"date":"2022-09-23","close":16110.0},{"date":"2022-09-26","close":15110.0},{"date":"2022-09-27","close":15460.0},{"date":"2022-09-28","close":15260.0},{"date":"2022-09-29","close":15210.0},{"date":"2022-09-30","close":15060.0},{"date":"2022-10-04","close":15060.0},{"date":"2022-10-05","close":15210.0},{"date":"2022-10-06","close":15660.0},{"date":"2022-10-07","close":15660.0},{"date":"2022-10-11","close":15010.0},{"date":"2022-10-12","close":15160.0},{"date":"2022-10-13","close":14160.0},{"date":"2022-10-14","close":14660.0},{"date":"2022-10-17","close":14760.0},{"date":"2022-10-18","close":15010.0},{"date":"2022-10-19","close":15560.0},{"date":"2022-10-20","close":16460.0},{"date":"2022-10-21","close":16060.0},{"date":"2022-10-24","close":15460.0},{"date":"2022-10-25","close":15110.0},{"date":"2022-10-26","close":14910.0},{"date":"2022-10-27","close":15260.0},{"date":"2022-10-28","close":15560.0},{"date":"2022-10-31","close":15010.0},{"date":"2022-11-01","close":15410.0},{"date":"2022-11-02","close":15310.0},{"date":"2022-11-03","close":15210.0},{"date":"2022-11-04","close":15260.0},{"date":"2022-11-07","close":15510.0},{"date":"2022-11-08","close":15860.0},{"date":"2022-11-09","close":16060.0},{"date":"2022-11-10","close":16110.0},{"date":"2022-11-11","close":16110.0},{"date":"2022-11-14","close":16310.0},{"date":"2022-11-15","close":16910.0},{"date":"2022-11-16","close":16210.0},{"date":"2022-11-17","close":15960.0},{"date":"2022-11-18","close":16210.0},{"date":"2022-11-21","close":15810.0},{"date":"2022-11-22","close":15410.0},{"date":"2022-11-23","close":15610.0},{"date":"2022-11-24","close":15960.0},{"date":"2022-11-25","close":15760.0},{"date":"2022-11-28","close":15760.0},{"date":"2022-11-29","close":16110.0},{"date":"2022-11-30","close":15910.0},{"date":"2022-12-01","close":16110.0},{"date":"2022-12-02","close":15860.0},{"date":"2022-12-05","close":18010.0},{"date":"2022-12-06","close":17860.0},{"date":"2022-12-07","close":18110.0},{"date":"2022-12-08","close":17210.0},{"date":"2022-12-09","close":22365.0},{"date":"2022-12-12","close":21515.0},{"date":"2022-12-13","close":19260.0},{"date":"2022-12-14","close":19260.0},{"date":"2022-12-15","close":18810.0},{"date":"2022-12-16","close":18510.0},{"date":"2022-12-19","close":18060.0},{"date":"2022-12-20","close":17360.0},{"date":"2022-12-21","close":17360.0},{"date":"2022-12-22","close":20160.0},{"date":"2022-12-23","close":22815.0},{"date":"2022-12-26","close":21415.0},{"date":"2022-12-27","close":21265.0},{"date":"2022-12-28","close":20715.0},{"date":"2022-12-29","close":21815.0},{"date":"2023-01-02","close":21465.0},{"date":"2023-01-03","close":20410.0},{"date":"2023-01-04","close":20660.0},{"date":"2023-01-05","close":20360.0},{"date":"2023-01-06","close":20360.0},{"date":"2023-01-09","close":21215.0},{"date":"2023-01-10","close":20460.0},{"date":"2023-01-11","close":21715.0},{"date":"2023-01-12","close":21215.0},{"date":"2023-01-13","close":21115.0},{"date":"2023-01-16","close":21365.0},{"date":"2023-01-17","close":21665.0},{"date":"2023-01-18","close":20715.0},{"date":"2023-01-19","close":20915.0},{"date":"2023-01-20","close":20510.0},{"date":"2023-01-25","close":20160.0},{"date":"2023-01-26","close":20060.0},{"date":"2023-01-27","close":19960.0},{"date":"2023-01-30","close":19360.0},{"date":"2023-01-31","close":19260.0},{"date":"2023-02-01","close":19360.0},{"date":"2023-02-02","close":19610.0},{"date":"2023-02-03","close":19260.0},{"date":"2023-02-06","close":19760.0},{"date":"2023-02-07","close":19510.0},{"date":"2023-02-08","close":19410.0},{"date":"2023-02-09","close":20010.0},{"date":"2023-02-10","close":20060.0},{"date":"2023-02-13","close":20510.0},{"date":"2023-02-14","close":20060.0},{"date":"2023-02-15","close":19260.0},{"date":"2023-02-16","close":19410.0},{"date":"2023-02-17","close":20010.0},{"date":"2023-02-20","close":19460.0},{"date":"2023-02-21","close":19410.0},{"date":"2023-02-22","close":18710.0},{"date":"2023-02-23","close":18760.0},{"date":"2023-02-24","close":18710.0},{"date":"2023-02-27","close":18310.0},{"date":"2023-02-28","close":18510.0},{"date":"2023-03-02","close":18910.0},{"date":"2023-03-03","close":18660.0},{"date":"2023-03-06","close":18460.0},{"date":"2023-03-07","close":18010.0},{"date":"2023-03-08","close":18610.0},{"date":"2023-03-09","close":18010.0},{"date":"2023-03-10","close":17260.0},{"date":"2023-03-13","close":17060.0},{"date":"2023-03-14","close":16460.0},{"date":"2023-03-15","close":16910.0},{"date":"2023-03-16","close":16210.0},{"date":"2023-03-17","close":16410.0},{"date":"2023-03-20","close":16760.0},{"date":"2023-03-21","close":16410.0},{"date":"2023-03-22","close":15810.0},{"date":"2023-03-23","close":15710.0},{"date":"2023-03-24","close":15960.0},{"date":"2023-03-27","close":16360.0},{"date":"2023-03-28","close":16510.0},{"date":"2023-03-29","close":16710.0},{"date":"2023-03-30","close":16710.0},{"date":"2023-03-31","close":16510.0},{"date":"2023-04-03","close":16510.0},{"date":"2023-04-04","close":16710.0},{"date":"2023-04-05","close":16710.0},{"date":"2023-04-06","close":16760.0},{"date":"2023-04-07","close":18010.0},{"date":"2023-04-10","close":19010.0},{"date":"2023-04-11","close":18110.0},{"date":"2023-04-12","close":19010.0},{"date":"2023-04-13","close":18510.0},{"date":"2023-04-14","close":18810.0},{"date":"2023-04-17","close":18410.0},{"date":"2023-04-18","close":19560.0},{"date":"2023-04-19","close":18910.0},{"date":"2023-04-20","close":18760.0},{"date":"2023-04-21","close":17760.0},{"date":"2023-04-24","close":16910.0},{"date":"2023-04-25","close":17260.0},{"date":"2023-04-26","close":17110.0},{"date":"2023-04-27","close":16910.0},{"date":"2023-04-28","close":16360.0},{"date":"2023-05-02","close":16510.0},{"date":"2023-05-03","close":16710.0},{"date":"2023-05-04","close":16760.0},{"date":"2023-05-08","close":16860.0},{"date":"2023-05-09","close":16660.0},{"date":"2023-05-10","close":17010.0},{"date":"2023-05-11","close":17260.0},{"date":"2023-05-12","close":17310.0},{"date":"2023-05-15","close":17160.0},{"date":"2023-05-16","close":17210.0},{"date":"2023-05-17","close":17510.0},{"date":"2023-05-18","close":17460.0},{"date":"2023-05-19","close":17360.0},{"date":"2023-05-22","close":17310.0},{"date":"2023-05-23","close":17110.0},{"date":"2023-05-24","close":17110.0},{"date":"2023-05-25","close":16860.0},{"date":"2023-05-26","close":16510.0},{"date":"2023-05-30","close":16510.0},{"date":"2023-05-31","close":16460.0},{"date":"2023-06-01","close":16210.0},{"date":"2023-06-02","close":16010.0},{"date":"2023-06-05","close":16310.0},{"date":"2023-06-07","close":16210.0},{"date":"2023-06-08","close":16160.0},{"date":"2023-06-09","close":16160.0},{"date":"2023-06-12","close":16060.0},{"date":"2023-06-13","close":15960.0},{"date":"2023-06-14","close":15710.0},{"date":"2023-06-15","close":15960.0},{"date":"2023-06-16","close":15960.0},{"date":"2023-06-19","close":15960.0},{"date":"2023-06-20","close":16610.0},{"date":"2023-06-21","close":16310.0},{"date":"2023-06-22","close":16210.0},{"date":"2023-06-23","close":16010.0},{"date":"2023-06-26","close":15860.0},{"date":"2023-06-27","close":15860.0},{"date":"2023-06-28","close":15860.0},{"date":"2023-06-29","close":15660.0},{"date":"2023-06-30","close":15610.0},{"date":"2023-07-03","close":15760.0},{"date":"2023-07-04","close":15960.0},{"date":"2023-07-05","close":15910.0},{"date":"2023-07-06","close":15310.0},{"date":"2023-07-07","close":14960.0},{"date":"2023-07-10","close":14860.0},{"date":"2023-07-11","close":14860.0},{"date":"2023-07-12","close":14910.0},{"date":"2023-07-13","close":15260.0},{"date":"2023-07-14","close":15060.0},{"date":"2023-07-17","close":14910.0},{"date":"2023-07-18","close":14910.0},{"date":"2023-07-19","close":14710.0},{"date":"2023-07-20","close":14510.0},{"date":"2023-07-21","close":14210.0},{"date":"2023-07-24","close":13405.0},{"date":"2023-07-25","close":12305.0},{"date":"2023-07-26","close":10905.0},{"date":"2023-07-27","close":11655.0},{"date":"2023-07-28","close":11705.0},{"date":"2023-07-31","close":12155.0},{"date":"2023-08-01","close":12655.0},{"date":"2023-08-02","close":13005.0},{"date":"2023-08-03","close":12605.0},{"date":"2023-08-04","close":13055.0},{"date":"2023-08-07","close":12805.0},{"date":"2023-08-08","close":12405.0},{"date":"2023-08-09","close":12405.0},{"date":"2023-08-10","close":11655.0},{"date":"2023-08-11","close":15110.0},{"date":"2023-08-14","close":17660.0},{"date":"2023-08-16","close":14810.0},{"date":"2023-08-17","close":13605.0},{"date":"2023-08-18","close":12605.0},{"date":"2023-08-21","close":11705.0},{"date":"2023-08-22","close":13205.0},{"date":"2023-08-23","close":13255.0},{"date":"2023-08-24","close":13255.0},{"date":"2023-08-25","close":13655.0},{"date":"2023-08-28","close":13755.0},{"date":"2023-08-29","close":13305.0},{"date":"2023-08-30","close":12805.0},{"date":"2023-08-31","close":12805.0},{"date":"2023-09-01","close":12605.0},{"date":"2023-09-04","close":12355.0},{"date":"2023-09-05","close":12505.0},{"date":"2023-09-06","close":12755.0},{"date":"2023-09-07","close":12655.0},{"date":"2023-09-08","close":12505.0},{"date":"2023-09-11","close":12405.0},{"date":"2023-09-12","close":12155.0},{"date":"2023-09-13","close":12305.0},{"date":"2023-09-14","close":12305.0},{"date":"2023-09-15","close":12455.0},{"date":"2023-09-18","close":12505.0},{"date":"2023-09-19","close":12455.0},{"date":"2023-09-20","close":12505.0},{"date":"2023-09-21","close":11955.0},{"date":"2023-09-22","close":11805.0},{"date":"2023-09-25","close":12555.0},{"date":"2023-09-26","close":11805.0},{"date":"2023-09-27","close":11905.0},{"date":"2023-10-04","close":11455.0},{"date":"2023-10-05","close":11305.0},{"date":"2023-10-06","close":11355.0},{"date":"2023-10-10","close":11205.0},{"date":"2023-10-11","close":11305.0},{"date":"2023-10-12","close":11355.0},{"date":"2023-10-13","close":12305.0},{"date":"2023-10-16","close":11905.0},{"date":"2023-10-17","close":12205.0},{"date":"2023-10-18","close":11705.0},{"date":"2023-10-19","close":11355.0},{"date":"2023-10-20","close":11005.0},{"date":"2023-10-23","close":11055.0},{"date":"2023-10-24","close":11055.0},{"date":"2023-10-25","close":11205.0},{"date":"2023-10-26","close":10855.0},{"date":"2023-10-27","close":10805.0},{"date":"2023-10-30","close":10655.0},{"date":"2023-10-31","close":10805.0},{"date":"2023-11-01","close":10855.0},{"date":"2023-11-02","close":11055.0},{"date":"2023-11-03","close":11305.0},{"date":"2023-11-06","close":11455.0},{"date":"2023-11-07","close":11255.0},{"date":"2023-11-08","close":11205.0},{"date":"2023-11-09","close":11055.0},{"date":"2023-11-10","close":11105.0},{"date":"2023-11-13","close":10955.0},{"date":"2023-11-14","close":11105.0},{"date":"2023-11-15","close":11405.0},{"date":"2023-11-16","close":11405.0},{"date":"2023-11-17","close":11105.0},{"date":"2023-11-20","close":11055.0},{"date":"2023-11-21","close":11305.0},{"date":"2023-11-22","close":11305.0},{"date":"2023-11-23","close":11155.0},{"date":"2023-11-24","close":11055.0},{"date":"2023-11-27","close":10905.0},{"date":"2023-11-28","close":10855.0},{"date":"2023-11-29","close":10805.0},{"date":"2023-11-30","close":10805.0},{"date":"2023-12-01","close":10705.0},{"date":"2023-12-04","close":10705.0},{"date":"2023-12-05","close":10755.0},{"date":"2023-12-06","close":10655.0},{"date":"2023-12-07","close":10205.0},{"date":"2023-12-08","close":10405.0},{"date":"2023-12-11","close":11555.0},{"date":"2023-12-12","close":10855.0},{"date":"2023-12-13","close":10305.0},{"date":"2023-12-14","close":10405.0},{"date":"2023-12-15","close":10355.0},{"date":"2023-12-18","close":10355.0},{"date":"2023-12-19","close":10305.0},{"date":"2023-12-20","close":10205.0},{"date":"2023-12-21","close":10155.0},{"date":"2023-12-22","close":10355.0},{"date":"2023-12-26","close":10055.0},{"date":"2023-12-27","close":10255.0},{"date":"2023-12-28","close":10755.0},{"date":"2024-01-02","close":11155.0},{"date":"2024-01-03","close":11005.0},{"date":"2024-01-04","close":10855.0},{"date":"2024-01-05","close":10455.0},{"date":"2024-01-08","close":10505.0},{"date":"2024-01-09","close":10655.0},{"date":"2024-01-10","close":10505.0},{"date":"2024-01-11","close":10655.0},{"date":"2024-01-12","close":10355.0},{"date":"2024-01-15","close":10205.0},{"date":"2024-01-16","close":10255.0},{"date":"2024-01-17","close":10155.0},{"date":"2024-01-18","close":10505.0},{"date":"2024-01-19","close":10355.0},{"date":"2024-01-22","close":10205.0},{"date":"2024-01-23","close":10305.0},{"date":"2024-01-24","close":10705.0},{"date":"2024-01-25","close":11905.0},{"date":"2024-01-26","close":11405.0},{"date":"2024-01-29","close":10905.0},{"date":"2024-01-30","close":11155.0},{"date":"2024-01-31","close":10855.0},{"date":"2024-02-01","close":11955.0},{"date":"2024-02-02","close":11405.0},{"date":"2024-02-05","close":11105.0},{"date":"2024-02-06","close":11005.0},{"date":"2024-02-07","close":10905.0},{"date":"2024-02-08","close":10855.0},{"date":"2024-02-13","close":10855.0},{"date":"2024-02-14","close":11155.0},{"date":"2024-02-15","close":11005.0},{"date":"2024-02-16","close":10905.0},{"date":"2024-02-19","close":11105.0},{"date":"2024-02-20","close":11205.0},{"date":"2024-02-21","close":11605.0},{"date":"2024-02-22","close":11155.0},{"date":"2024-02-23","close":11255.0},{"date":"2024-02-26","close":11105.0},{"date":"2024-02-27","close":10955.0},{"date":"2024-02-28","close":11155.0},{"date":"2024-02-29","close":11005.0},{"date":"2024-03-04","close":11105.0},{"date":"2024-03-05","close":11005.0},{"date":"2024-03-06","close":10955.0},{"date":"2024-03-07","close":11205.0},{"date":"2024-03-08","close":11305.0},{"date":"2024-03-11","close":11305.0},{"date":"2024-03-12","close":10955.0},{"date":"2024-03-13","close":10955.0},{"date":"2024-03-14","close":10955.0},{"date":"2024-03-15","close":10805.0},{"date":"2024-03-18","close":10855.0},{"date":"2024-03-19","close":10805.0},{"date":"2024-03-20","close":10555.0},{"date":"2024-03-21","close":10605.0},{"date":"2024-03-22","close":10455.0},{"date":"2024-03-25","close":10505.0},{"date":"2024-03-26","close":10405.0},{"date":"2024-03-27","close":10505.0},{"date":"2024-03-28","close":10505.0},{"date":"2024-03-29","close":10605.0},{"date":"2024-04-01","close":10605.0},{"date":"2024-04-02","close":10355.0},{"date":"2024-04-03","close":10455.0},{"date":"2024-04-04","close":10255.0},{"date":"2024-04-05","close":10305.0},{"date":"2024-04-08","close":10255.0},{"date":"2024-04-09","close":10205.0},{"date":"2024-04-11","close":10255.0},{"date":"2024-04-12","close":10355.0},{"date":"2024-04-15","close":10355.0},{"date":"2024-04-16","close":10205.0},{"date":"2024-04-17","close":10805.0},{"date":"2024-04-18","close":10555.0},{"date":"2024-04-19","close":10305.0},{"date":"2024-04-22","close":10255.0},{"date":"2024-04-23","close":10205.0},{"date":"2024-04-24","close":10255.0},{"date":"2024-04-25","close":10155.0},{"date":"2024-04-26","close":10155.0},{"date":"2024-04-29","close":10255.0},{"date":"2024-04-30","close":10305.0},{"date":"2024-05-02","close":10255.0},{"date":"2024-05-03","close":10255.0},{"date":"2024-05-07","close":10255.0},{"date":"2024-05-08","close":10255.0},{"date":"2024-05-09","close":10205.0},{"date":"2024-05-10","close":10405.0},{"date":"2024-05-13","close":10305.0},{"date":"2024-05-14","close":10355.0},{"date":"2024-05-16","close":10305.0},{"date":"2024-05-17","close":10255.0},{"date":"2024-05-20","close":10305.0},{"date":"2024-05-21","close":10255.0},{"date":"2024-05-22","close":10255.0},{"date":"2024-05-23","close":10255.0},{"date":"2024-05-24","close":10255.0},{"date":"2024-05-27","close":13305.0},{"date":"2024-05-28","close":17260.0},{"date":"2024-05-29","close":14310.0},{"date":"2024-05-30","close":18560.0},{"date":"2024-05-31","close":20310.0},{"date":"2024-06-03","close":19910.0},{"date":"2024-06-04","close":19610.0},{"date":"2024-06-05","close":16560.0},{"date":"2024-06-07","close":17260.0},{"date":"2024-06-10","close":17860.0},{"date":"2024-06-11","close":15760.0},{"date":"2024-06-12","close":16610.0},{"date":"2024-06-13","close":16210.0},{"date":"2024-06-14","close":16960.0},{"date":"2024-06-17","close":16410.0},{"date":"2024-06-18","close":16110.0},{"date":"2024-06-19","close":15360.0},{"date":"2024-06-20","close":15260.0},{"date":"2024-06-21","close":15110.0},{"date":"2024-06-24","close":14210.0},{"date":"2024-06-25","close":14410.0},{"date":"2024-06-26","close":13655.0},{"date":"2024-06-27","close":13755.0},{"date":"2024-06-28","close":14560.0},{"date":"2024-07-01","close":15310.0},{"date":"2024-07-02","close":14610.0},{"date":"2024-07-03","close":13910.0},{"date":"2024-07-04","close":14110.0},{"date":"2024-07-05","close":14210.0},{"date":"2024-07-08","close":14360.0},{"date":"2024-07-09","close":14260.0},{"date":"2024-07-10","close":14010.0},{"date":"2024-07-11","close":13810.0},{"date":"2024-07-12","close":13860.0},{"date":"2024-07-15","close":13860.0},{"date":"2024-07-16","close":13810.0},{"date":"2024-07-17","close":13810.0},{"date":"2024-07-18","close":14110.0},{"date":"2024-07-19","close":13755.0},{"date":"2024-07-22","close":13555.0},{"date":"2024-07-23","close":13910.0},{"date":"2024-07-24","close":13505.0},{"date":"2024-07-25","close":13205.0},{"date":"2024-07-26","close":13255.0},{"date":"2024-07-29","close":13455.0},{"date":"2024-07-30","close":12955.0},{"date":"2024-07-31","close":13105.0},{"date":"2024-08-01","close":13505.0},{"date":"2024-08-02","close":12805.0},{"date":"2024-08-05","close":11705.0},{"date":"2024-08-06","close":12155.0},{"date":"2024-08-07","close":12555.0},{"date":"2024-08-08","close":12855.0},{"date":"2024-08-09","close":12355.0},{"date":"2024-08-12","close":12505.0},{"date":"2024-08-13","close":12005.0},{"date":"2024-08-14","close":12105.0},{"date":"2024-08-16","close":12055.0},{"date":"2024-08-19","close":11755.0},{"date":"2024-08-20","close":12005.0},{"date":"2024-08-21","close":11505.0},{"date":"2024-08-22","close":11205.0},{"date":"2024-08-23","close":11505.0},{"date":"2024-08-26","close":11605.0},{"date":"2024-08-27","close":11805.0},{"date":"2024-08-28","close":11505.0},{"date":"2024-08-29","close":11455.0},{"date":"2024-08-30","close":11455.0},{"date":"2024-09-02","close":11705.0},{"date":"2024-09-03","close":11455.0},{"date":"2024-09-04","close":11205.0},{"date":"2024-09-05","close":11155.0},{"date":"2024-09-06","close":11105.0},{"date":"2024-09-09","close":11105.0},{"date":"2024-09-10","close":11405.0},{"date":"2024-09-11","close":11355.0},{"date":"2024-09-12","close":11405.0},{"date":"2024-09-13","close":11355.0},{"date":"2024-09-19","close":11655.0},{"date":"2024-09-20","close":11505.0},{"date":"2024-09-23","close":11355.0},{"date":"2024-09-24","close":11555.0},{"date":"2024-09-25","close":15010.0},{"date":"2024-09-26","close":14360.0},{"date":"2024-09-27","close":15110.0},{"date":"2024-09-30","close":19610.0},{"date":"2024-10-02","close":19010.0},{"date":"2024-10-04","close":20060.0},{"date":"2024-10-07","close":22915.0},{"date":"2024-10-08","close":21365.0},{"date":"2024-10-10","close":20210.0},{"date":"2024-10-11","close":19010.0},{"date":"2024-10-14","close":17560.0},{"date":"2024-10-15","close":16860.0},{"date":"2024-10-16","close":16260.0},{"date":"2024-10-17","close":18210.0},{"date":"2024-10-18","close":17410.0},{"date":"2024-10-21","close":18710.0},{"date":"2024-10-22","close":18910.0},{"date":"2024-10-23","close":19010.0},{"date":"2024-10-24","close":17160.0},{"date":"2024-10-25","close":16160.0},{"date":"2024-10-28","close":16310.0},{"date":"2024-10-29","close":16010.0},{"date":"2024-10-30","close":16310.0},{"date":"2024-10-31","close":16410.0},{"date":"2024-11-01","close":16510.0},{"date":"2024-11-04","close":16710.0},{"date":"2024-11-05","close":16760.0},{"date":"2024-11-06","close":15810.0},{"date":"2024-11-07","close":16260.0},{"date":"2024-11-08","close":17410.0},{"date":"2024-11-11","close":15110.0},{"date":"2024-11-12","close":13810.0},{"date":"2024-11-13","close":14060.0},{"date":"2024-11-14","close":14060.0},{"date":"2024-11-15","close":14210.0},{"date":"2024-11-18","close":13810.0},{"date":"2024-11-19","close":13655.0},{"date":"2024-11-20","close":13205.0},{"date":"2024-11-21","close":13205.0},{"date":"2024-11-22","close":13605.0},{"date":"2024-11-25","close":13860.0},{"date":"2024-11-26","close":13655.0},{"date":"2024-11-27","close":13355.0},{"date":"2024-11-28","close":13305.0},{"date":"2024-11-29","close":13005.0},{"date":"2024-12-02","close":12905.0},{"date":"2024-12-03","close":16760.0},{"date":"2024-12-04","close":16210.0},{"date":"2024-12-05","close":15060.0},{"date":"2024-12-06","close":14110.0},{"date":"2024-12-09","close":14460.0},{"date":"2024-12-10","close":15910.0},{"date":"2024-12-11","close":15860.0},{"date":"2024-12-12","close":15410.0},{"date":"2024-12-13","close":15260.0},{"date":"2024-12-16","close":14910.0},{"date":"2024-12-17","close":14710.0},{"date":"2024-12-18","close":14610.0},{"date":"2024-12-19","close":14460.0},{"date":"2024-12-20","close":14160.0},{"date":"2024-12-23","close":14160.0},{"date":"2024-12-24","close":14160.0},{"date":"2024-12-26","close":14310.0},{"date":"2024-12-27","close":13755.0},{"date":"2024-12-30","close":13860.0},{"date":"2025-01-02","close":14110.0},{"date":"2025-01-03","close":14460.0},{"date":"2025-01-06","close":14360.0},{"date":"2025-01-07","close":14660.0},{"date":"2025-01-08","close":14460.0},{"date":"2025-01-09","close":14360.0},{"date":"2025-01-10","close":14460.0},{"date":"2025-01-13","close":14160.0},{"date":"2025-01-14","close":14010.0},{"date":"2025-01-15","close":13860.0},{"date":"2025-01-16","close":13960.0},{"date":"2025-01-17","close":14160.0},{"date":"2025-01-20","close":13705.0},{"date":"2025-01-21","close":13205.0},{"date":"2025-01-22","close":13205.0},{"date":"2025-01-23","close":13005.0},{"date":"2025-01-24","close":12955.0},{"date":"2025-01-31","close":12955.0},{"date":"2025-02-03","close":12355.0},{"date":"2025-02-04","close":12905.0},{"date":"2025-02-05","close":12655.0},{"date":"2025-02-06","close":12605.0},{"date":"2025-02-07","close":12705.0},{"date":"2025-02-10","close":12705.0},{"date":"2025-02-11","close":12705.0},{"date":"2025-02-12","close":12505.0},{"date":"2025-02-13","close":12755.0},{"date":"2025-02-14","close":12605.0},{"date":"2025-02-17","close":12505.0},{"date":"2025-02-18","close":12705.0},{"date":"2025-02-19","close":12755.0},{"date":"2025-02-20","close":12855.0},{"date":"2025-02-21","close":12905.0},{"date":"2025-02-24","close":13055.0},{"date":"2025-02-25","close":13155.0},{"date":"2025-02-26","close":13255.0},{"date":"2025-02-27","close":13155.0},{"date":"2025-02-28","close":12955.0},{"date":"2025-03-04","close":12555.0},{"date":"2025-03-05","close":12455.0},{"date":"2025-03-06","close":12205.0},{"date":"2025-03-07","close":12455.0},{"date":"2025-03-10","close":12655.0},{"date":"2025-03-11","close":12505.0},{"date":"2025-03-12","close":12605.0},{"date":"2025-03-13","close":12355.0},{"date":"2025-03-14","close":12605.0},{"date":"2025-03-17","close":12555.0},{"date":"2025-03-18","close":12455.0},{"date":"2025-03-19","close":12405.0},{"date":"2025-03-20","close":12405.0},{"date":"2025-03-21","close":11905.0},{"date":"2025-03-24","close":12155.0},{"date":"2025-03-25","close":12355.0},{"date":"2025-03-26","close":12455.0},{"date":"2025-03-27","close":12155.0},{"date":"2025-03-28","close":11955.0},{"date":"2025-03-31","close":11455.0},{"date":"2025-04-01","close":11905.0},{"date":"2025-04-02","close":11655.0},{"date":"2025-04-03","close":11855.0},{"date":"2025-04-04","close":11855.0},{"date":"2025-04-07","close":11255.0},{"date":"2025-04-08","close":11455.0},{"date":"2025-04-09","close":10205.0},{"date":"2025-04-10","close":11005.0},{"date":"2025-04-11","close":11105.0},{"date":"2025-04-14","close":11455.0},{"date":"2025-04-15","close":11205.0},{"date":"2025-04-16","close":11255.0},{"date":"2025-04-17","close":11455.0},{"date":"2025-04-18","close":11355.0},{"date":"2025-04-21","close":11355.0},{"date":"2025-04-22","close":11455.0},{"date":"2025-04-23","close":11455.0},{"date":"2025-04-24","close":11455.0},{"date":"2025-04-25","close":11405.0},{"date":"2025-04-28","close":11155.0},{"date":"2025-04-29","close":11355.0},{"date":"2025-04-30","close":11805.0},{"date":"2025-05-02","close":12505.0},{"date":"2025-05-07","close":12005.0},{"date":"2025-05-08","close":12005.0},{"date":"2025-05-09","close":11855.0},{"date":"2025-05-12","close":11955.0},{"date":"2025-05-13","close":12005.0},{"date":"2025-05-14","close":11605.0},{"date":"2025-05-15","close":11555.0},{"date":"2025-05-16","close":11555.0},{"date":"2025-05-19","close":11605.0},{"date":"2025-05-20","close":11805.0},{"date":"2025-05-21","close":11655.0},{"date":"2025-05-22","close":11205.0},{"date":"2025-05-23","close":11205.0},{"date":"2025-05-26","close":11255.0},{"date":"2025-05-27","close":11005.0},{"date":"2025-05-28","close":11055.0},{"date":"2025-05-29","close":11205.0},{"date":"2025-05-30","close":11305.0},{"date":"2025-06-02","close":11555.0},{"date":"2025-06-04","close":11905.0},{"date":"2025-06-05","close":11605.0},{"date":"2025-06-09","close":11505.0},{"date":"2025-06-10","close":11855.0},{"date":"2025-06-11","close":12405.0},{"date":"2025-06-12","close":11955.0},{"date":"2025-06-13","close":11955.0},{"date":"2025-06-16","close":11855.0},{"date":"2025-06-17","close":11855.0},{"date":"2025-06-18","close":11755.0},{"date":"2025-06-19","close":11505.0},{"date":"2025-06-20","close":12055.0},{"date":"2025-06-23","close":11555.0},{"date":"2025-06-24","close":11805.0},{"date":"2025-06-25","close":11655.0},{"date":"2025-06-26","close":11405.0},{"date":"2025-06-27","close":11355.0},{"date":"2025-06-30","close":11305.0},{"date":"2025-07-01","close":11255.0},{"date":"2025-07-02","close":11755.0},{"date":"2025-07-03","close":11605.0},{"date":"2025-07-04","close":13255.0},{"date":"2025-07-07","close":11855.0},{"date":"2025-07-08","close":11905.0},{"date":"2025-07-09","close":11905.0},{"date":"2025-07-10","close":11805.0},{"date":"2025-07-11","close":11805.0},{"date":"2025-07-14","close":12055.0},{"date":"2025-07-15","close":11955.0},{"date":"2025-07-16","close":12455.0},{"date":"2025-07-17","close":12405.0},{"date":"2025-07-18","close":12155.0},{"date":"2025-07-21","close":12305.0},{"date":"2025-07-22","close":12205.0},{"date":"2025-07-23","close":12255.0},{"date":"2025-07-24","close":12055.0},{"date":"2025-07-25","close":11955.0},{"date":"2025-07-28","close":11605.0},{"date":"2025-07-29","close":11655.0},{"date":"2025-07-30","close":11505.0},{"date":"2025-07-31","close":11805.0},{"date":"2025-08-01","close":11555.0},{"date":"2025-08-04","close":11555.0},{"date":"2025-08-05","close":11455.0},{"date":"2025-08-06","close":11755.0},{"date":"2025-08-07","close":11705.0},{"date":"2025-08-08","close":11655.0},{"date":"2025-08-11","close":11605.0},{"date":"2025-08-12","close":11605.0},{"date":"2025-08-13","close":11505.0},{"date":"2025-08-14","close":11505.0},{"date":"2025-08-18","close":11405.0},{"date":"2025-08-19","close":11805.0},{"date":"2025-08-20","close":11855.0},{"date":"2025-08-21","close":11855.0},{"date":"2025-08-22","close":11905.0},{"date":"2025-08-25","close":11955.0},{"date":"2025-08-26","close":11755.0},{"date":"2025-08-27","close":11555.0},{"date":"2025-08-28","close":11605.0},{"date":"2025-08-29","close":11555.0},{"date":"2025-09-01","close":11505.0},{"date":"2025-09-02","close":11755.0},{"date":"2025-09-03","close":11655.0},{"date":"2025-09-04","close":11705.0},{"date":"2025-09-05","close":11705.0},{"date":"2025-09-08","close":11655.0},{"date":"2025-09-09","close":11605.0},{"date":"2025-09-10","close":11605.0},{"date":"2025-09-11","close":11655.0},{"date":"2025-09-12","close":11655.0},{"date":"2025-09-15","close":11605.0},{"date":"2025-09-16","close":11355.0},{"date":"2025-09-17","close":11255.0},{"date":"2025-09-18","close":11655.0},{"date":"2025-09-19","close":11605.0},{"date":"2025-09-22","close":12255.0},{"date":"2025-09-23","close":12205.0},{"date":"2025-09-24","close":11855.0},{"date":"2025-09-25","close":11905.0},{"date":"2025-09-26","close":11855.0},{"date":"2025-09-29","close":11855.0},{"date":"2025-09-30","close":11505.0},{"date":"2025-10-01","close":11555.0},{"date":"2025-10-02","close":11705.0},{"date":"2025-10-10","close":11905.0},{"date":"2025-10-13","close":11855.0},{"date":"2025-10-14","close":11805.0},{"date":"2025-10-15","close":11855.0},{"date":"2025-10-16","close":11805.0},{"date":"2025-10-17","close":11805.0},{"date":"2025-10-20","close":11755.0},{"date":"2025-10-21","close":11805.0},{"date":"2025-10-22","close":11805.0},{"date":"2025-10-23","close":11905.0},{"date":"2025-10-24","close":11705.0},{"date":"2025-10-27","close":11755.0},{"date":"2025-10-28","close":11705.0},{"date":"2025-10-29","close":11655.0},{"date":"2025-10-30","close":12155.0},{"date":"2025-10-31","close":11505.0},{"date":"2025-11-03","close":10705.0},{"date":"2025-11-04","close":10505.0},{"date":"2025-11-05","close":10405.0},{"date":"2025-11-06","close":10205.0},{"date":"2025-11-07","close":10155.0},{"date":"2025-11-10","close":10205.0},{"date":"2025-11-11","close":10105.0},{"date":"2025-11-12","close":10305.0},{"date":"2025-11-13","close":10255.0},{"date":"2025-11-14","close":10105.0},{"date":"2025-11-17","close":10105.0},{"date":"2025-11-18","close":9855.0},{"date":"2025-11-19","close":10055.0},{"date":"2025-11-20","close":10355.0},{"date":"2025-11-21","close":10305.0},{"date":"2025-11-24","close":10055.0},{"date":"2025-11-25","close":10155.0},{"date":"2025-11-26","close":10205.0},{"date":"2025-11-27","close":10105.0},{"date":"2025-11-28","close":10205.0},{"date":"2025-12-01","close":10105.0},{"date":"2025-12-02","close":10155.0},{"date":"2025-12-03","close":10155.0},{"date":"2025-12-04","close":10055.0},{"date":"2025-12-05","close":10155.0},{"date":"2025-12-08","close":10205.0},{"date":"2025-12-09","close":10255.0},{"date":"2025-12-10","close":10405.0},{"date":"2025-12-11","close":10155.0},{"date":"2025-12-12","close":10205.0},{"date":"2025-12-15","close":10105.0},{"date":"2025-12-16","close":10005.0},{"date":"2025-12-17","close":10005.0},{"date":"2025-12-18","close":9605.0},{"date":"2025-12-19","close":9505.0},{"date":"2025-12-22","close":9555.0},{"date":"2025-12-23","close":9605.0},{"date":"2025-12-24","close":10055.0},{"date":"2025-12-26","close":9955.0},{"date":"2025-12-29","close":9955.0},{"date":"2025-12-30","close":9905.0},{"date":"2026-01-02","close":10355.0},{"date":"2026-01-05","close":10305.0},{"date":"2026-01-06","close":10005.0},{"date":"2026-01-07","close":9905.0},{"date":"2026-01-08","close":9705.0},{"date":"2026-01-09","close":9455.0},{"date":"2026-01-12","close":9355.0},{"date":"2026-01-13","close":9305.0},{"date":"2026-01-14","close":9405.0},{"date":"2026-01-15","close":9255.0},{"date":"2026-01-16","close":9255.0},{"date":"2026-01-19","close":9155.0},{"date":"2026-01-20","close":9205.0},{"date":"2026-01-21","close":8805.0},{"date":"2026-01-22","close":8805.0},{"date":"2026-01-23","close":8855.0},{"date":"2026-01-26","close":8955.0},{"date":"2026-01-27","close":8855.0},{"date":"2026-01-28","close":9005.0},{"date":"2026-01-29","close":9005.0},{"date":"2026-01-30","close":8805.0},{"date":"2026-02-02","close":8605.0},{"date":"2026-02-03","close":8655.0},{"date":"2026-02-04","close":8755.0},{"date":"2026-02-05","close":8755.0},{"date":"2026-02-06","close":8655.0},{"date":"2026-02-09","close":8905.0},{"date":"2026-02-10","close":8655.0},{"date":"2026-02-11","close":8405.0},{"date":"2026-02-12","close":8455.0},{"date":"2026-02-13","close":7255.0},{"date":"2026-02-19","close":6850.0},{"date":"2026-02-20","close":6905.0},{"date":"2026-02-23","close":6905.0},{"date":"2026-02-24","close":6905.0},{"date":"2026-02-25","close":6905.0},{"date":"2026-02-26","close":6905.0},{"date":"2026-02-27","close":6905.0},{"date":"2026-03-03","close":6905.0},{"date":"2026-03-04","close":6905.0},{"date":"2026-03-05","close":6905.0},{"date":"2026-03-06","close":6905.0},{"date":"2026-03-09","close":6905.0},{"date":"2026-03-10","close":6905.0},{"date":"2026-03-11","close":6905.0},{"date":"2026-03-12","close":6905.0},{"date":"2026-03-13","close":6905.0},{"date":"2026-03-16","close":6905.0},{"date":"2026-03-17","close":6905.0},{"date":"2026-03-18","close":6905.0},{"date":"2026-03-19","close":6905.0},{"date":"2026-03-20","close":6650.0},{"date":"2026-03-23","close":6065.0},{"date":"2026-03-24","close":5850.0},{"date":"2026-03-25","close":5900.0},{"date":"2026-03-26","close":5635.0},{"date":"2026-03-27","close":5600.0},{"date":"2026-03-30","close":5380.0},{"date":"2026-03-31","close":5225.0},{"date":"2026-04-01","close":5430.0},{"date":"2026-04-02","close":5130.0},{"date":"2026-04-03","close":5165.0},{"date":"2026-04-06","close":4915.0},{"date":"2026-04-07","close":4875.0},{"date":"2026-04-08","close":5065.0},{"date":"2026-04-09","close":5110.0},{"date":"2026-04-10","close":5200.0},{"date":"2026-04-13","close":5200.0},{"date":"2026-04-14","close":5230.0},{"date":"2026-04-15","close":5250.0},{"date":"2026-04-16","close":5625.0},{"date":"2026-04-17","close":5625.0},{"date":"2026-04-20","close":5660.0},{"date":"2026-04-21","close":5520.0},{"date":"2026-04-22","close":5520.0},{"date":"2026-04-23","close":5440.0},{"date":"2026-04-24","close":5520.0},{"date":"2026-04-27","close":5500.0},{"date":"2026-04-28","close":5520.0},{"date":"2026-04-29","close":5590.0},{"date":"2026-04-30","close":5460.0},{"date":"2026-05-04","close":5405.0},{"date":"2026-05-06","close":5250.0},{"date":"2026-05-07","close":5115.0},{"date":"2026-05-08","close":5145.0},{"date":"2026-05-11","close":5100.0},{"date":"2026-05-12","close":4910.0},{"date":"2026-05-13","close":5075.0},{"date":"2026-05-14","close":5050.0},{"date":"2026-05-15","close":4920.0},{"date":"2026-05-18","close":4890.0},{"date":"2026-05-19","close":4855.0},{"date":"2026-05-20","close":4660.0},{"date":"2026-05-21","close":4720.0},{"date":"2026-05-22","close":4725.0},{"date":"2026-05-26","close":4700.0},{"date":"2026-05-27","close":4625.0},{"date":"2026-05-28","close":4450.0},{"date":"2026-05-29","close":4100.0},{"date":"2026-06-01","close":3050.0},{"date":"2026-06-02","close":3965.0},{"date":"2026-06-04","close":3985.0},{"date":"2026-06-05","close":3410.0},{"date":"2026-06-08","close":3200.0},{"date":"2026-06-09","close":3205.0},{"date":"2026-06-10","close":3245.0},{"date":"2026-06-11","close":3210.0},{"date":"2026-06-12","close":3310.0},{"date":"2026-06-15","close":3265.0},{"date":"2026-06-16","close":3275.0},{"date":"2026-06-17","close":3235.0},{"date":"2026-06-18","close":3155.0},{"date":"2026-06-19","close":2955.0},{"date":"2026-06-22","close":2785.0},{"date":"2026-06-23","close":3620.0},{"date":"2026-06-24","close":3750.0},{"date":"2026-06-25","close":3505.0},{"date":"2026-06-26","close":3410.0},{"date":"2026-06-29","close":3140.0},{"date":"2026-06-30","close":3030.0},{"date":"2026-07-01","close":3045.0},{"date":"2026-07-02","close":3000.0},{"date":"2026-07-03","close":3000.0},{"date":"2026-07-06","close":3215.0},{"date":"2026-07-07","close":2995.0},{"date":"2026-07-08","close":2790.0},{"date":"2026-07-09","close":2835.0},{"date":"2026-07-10","close":2855.0},{"date":"2026-07-13","close":2715.0},{"date":"2026-07-14","close":2590.0},{"date":"2026-07-15","close":2615.0},{"date":"2026-07-16","close":2605.0},{"date":"2026-07-20","close":2205.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2100.0},{"date":"2026-07-23","close":2100.0},{"date":"2026-07-24","close":2100.0},{"date":"2026-07-27","close":2100.0},{"date":"2026-07-28","close":2100.0},{"date":"2026-07-29","close":2100.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2100.0},{"date":"2026-08-03","close":2100.0},{"date":"2026-08-04","close":2100.0},{"date":"2026-08-05","close":2100.0},{"date":"2026-08-06","close":2100.0},{"date":"2026-08-07","close":2100.0},{"date":"2026-08-10","close":2100.0},{"date":"2026-08-11","close":2100.0},{"date":"2026-08-12","close":2100.0},{"date":"2026-08-13","close":2100.0},{"date":"2026-08-14","close":2100.0},{"date":"2026-08-18","close":2100.0},{"date":"2026-08-19","close":2100.0},{"date":"2026-08-20","close":2100.0},{"date":"2026-08-21","close":2100.0},{"date":"2026-08-24","close":2100.0},{"date":"2026-08-25","close":2730.0},{"date":"2026-08-26","close":3545.0},{"date":"2026-08-27","close":3545.0},{"date":"2026-08-28","close":3770.0},{"date":"2026-08-31","close":3325.0},{"date":"2026-09-01","close":3500.0},{"date":"2026-09-02","close":3760.0},{"date":"2026-09-03","close":3530.0},{"date":"2026-09-04","close":3365.0},{"date":"2026-09-07","close":3195.0},{"date":"2026-09-08","close":2960.0},{"date":"2026-09-09","close":2895.0},{"date":"2026-09-10","close":3110.0},{"date":"2026-09-11","close":3565.0},{"date":"2026-09-14","close":3340.0},{"date":"2026-09-15","close":3175.0},{"date":"2026-09-16","close":2950.0},{"date":"2026-09-17","close":2950.0},{"date":"2026-09-18","close":3015.0},{"date":"2026-09-21","close":2915.0},{"date":"2026-09-22","close":2800.0},{"date":"2026-09-23","close":2825.0},{"date":"2026-09-28","close":2750.0},{"date":"2026-09-29","close":2715.0},{"date":"2026-09-30","close":2575.0},{"date":"2026-10-01","close":2575.0},{"date":"2026-10-02","close":2615.0},{"date":"2026-10-06","close":2615.0},{"date":"2026-10-07","close":2590.0},{"date":"2026-10-08","close":2540.0},{"date":"2026-10-12","close":2430.0},{"date":"2026-10-13","close":2355.0},{"date":"2026-10-14","close":2365.0},{"date":"2026-10-15","close":2225.0},{"date":"2026-10-16","close":2345.0},{"date":"2026-10-19","close":2365.0},{"date":"2026-10-20","close":2250.0},{"date":"2026-10-21","close":2325.0},{"date":"2026-10-22","close":2225.0},{"date":"2026-10-23","close":2180.0}],"chart_data":[{"date":"2024-10-23","open":19760,"high":20410,"low":18760,"close":19010,"volume":266369,"rsi_14":48.07,"sma_20":17625.0,"sma_60":13911.75,"sma_120":13789.0},{"date":"2024-10-24","open":19060,"high":19210,"low":16860,"close":17160,"volume":192620,"rsi_14":44.48,"sma_20":17915.25,"sma_60":13965.92,"sma_120":13846.54},{"date":"2024-10-25","open":17310,"high":17360,"low":15860,"close":16160,"volume":128834,"rsi_14":38.33,"sma_20":18145.5,"sma_60":14010.17,"sma_120":13896.58},{"date":"2024-10-28","open":16010,"high":17160,"low":16010,"close":16310,"volume":78532,"rsi_14":26.42,"sma_20":18210.5,"sma_60":14061.92,"sma_120":13947.88},{"date":"2024-10-29","open":16710,"high":16710,"low":15910,"close":16010,"volume":62133,"rsi_14":29.01,"sma_20":18293.0,"sma_60":14107.83,"sma_120":13995.83},{"date":"2024-10-30","open":16010,"high":16960,"low":16010,"close":16310,"volume":118663,"rsi_14":33.61,"sma_20":18353.0,"sma_60":14155.42,"sma_120":14045.88},{"date":"2024-10-31","open":16510,"high":16810,"low":16060,"close":16410,"volume":68560,"rsi_14":37.96,"sma_20":18193.0,"sma_60":14213.0,"sma_120":14097.17},{"date":"2024-11-01","open":16460,"high":17660,"low":16160,"close":16510,"volume":208069,"rsi_14":44.44,"sma_20":18068.0,"sma_60":14269.75,"sma_120":14149.29},{"date":"2024-11-04","open":16710,"high":17910,"low":16510,"close":16710,"volume":141478,"rsi_14":49.16,"sma_20":17900.5,"sma_60":14323.17,"sma_120":14203.08},{"date":"2024-11-05","open":17160,"high":17460,"low":16510,"close":16760,"volume":126266,"rsi_14":52.98,"sma_20":17592.75,"sma_60":14389.08,"sma_120":14257.29},{"date":"2024-11-06","open":16660,"high":16760,"low":15110,"close":15810,"volume":113764,"rsi_14":33.78,"sma_20":17315.0,"sma_60":14457.5,"sma_120":14304.0},{"date":"2024-11-07","open":16060,"high":16510,"low":14960,"close":16260,"volume":111540,"rsi_14":41.84,"sma_20":17117.5,"sma_60":14525.92,"sma_120":14352.79},{"date":"2024-11-08","open":16460,"high":17510,"low":16260,"close":17410,"volume":258778,"rsi_14":40.58,"sma_20":17037.5,"sma_60":14606.83,"sma_120":14412.0},{"date":"2024-11-11","open":16010,"high":16010,"low":14960,"close":15110,"volume":209413,"rsi_14":28.89,"sma_20":16915.0,"sma_60":14644.42,"sma_120":14451.62},{"date":"2024-11-12","open":15260,"high":15260,"low":13455,"close":13810,"volume":139023,"rsi_14":24.51,"sma_20":16762.5,"sma_60":14668.67,"sma_120":14480.83},{"date":"2024-11-13","open":13505,"high":15760,"low":13255,"close":14060,"volume":279043,"rsi_14":31.98,"sma_20":16652.5,"sma_60":14694.58,"sma_120":14512.54},{"date":"2024-11-14","open":14510,"high":15160,"low":13655,"close":14060,"volume":102254,"rsi_14":36.18,"sma_20":16445.0,"sma_60":14728.83,"sma_120":14543.83},{"date":"2024-11-15","open":14410,"high":14710,"low":13655,"close":14210,"volume":95024,"rsi_14":36.18,"sma_20":16285.0,"sma_60":14763.92,"sma_120":14576.79},{"date":"2024-11-18","open":14010,"high":14410,"low":13705,"close":13810,"volume":57037,"rsi_14":35.71,"sma_20":16040.0,"sma_60":14793.17,"sma_120":14606.42},{"date":"2024-11-19","open":13705,"high":13910,"low":13505,"close":13655,"volume":34714,"rsi_14":32.43,"sma_20":15777.25,"sma_60":14824.83,"sma_120":14634.75},{"date":"2024-11-20","open":13655,"high":13810,"low":13005,"close":13205,"volume":44810,"rsi_14":29.73,"sma_20":15487.0,"sma_60":14844.83,"sma_120":14659.33},{"date":"2024-11-21","open":13305,"high":13705,"low":12855,"close":13205,"volume":45972,"rsi_14":28.83,"sma_20":15289.25,"sma_60":14873.17,"sma_120":14658.5},{"date":"2024-11-22","open":13405,"high":14160,"low":13305,"close":13605,"volume":91543,"rsi_14":30.61,"sma_20":15161.5,"sma_60":14913.17,"sma_120":14628.04},{"date":"2024-11-25","open":13810,"high":14010,"low":13505,"close":13860,"volume":59311,"rsi_14":32.34,"sma_20":15039.0,"sma_60":14952.42,"sma_120":14624.29},{"date":"2024-11-26","open":13860,"high":14110,"low":13505,"close":13655,"volume":39793,"rsi_14":35.57,"sma_20":14921.25,"sma_60":14986.58,"sma_120":14583.42},{"date":"2024-11-27","open":13655,"high":13705,"low":13205,"close":13355,"volume":29580,"rsi_14":30.14,"sma_20":14773.5,"sma_60":15012.42,"sma_120":14525.46},{"date":"2024-11-28","open":13305,"high":13505,"low":13305,"close":13305,"volume":23715,"rsi_14":16.98,"sma_20":14618.25,"sma_60":15042.42,"sma_120":14470.42},{"date":"2024-11-29","open":13255,"high":13355,"low":12905,"close":13005,"volume":24334,"rsi_14":25.03,"sma_20":14443.0,"sma_60":15068.25,"sma_120":14415.38},{"date":"2024-12-02","open":13055,"high":13505,"low":12705,"close":12905,"volume":39990,"rsi_14":34.99,"sma_20":14252.75,"sma_60":15092.42,"sma_120":14384.92},{"date":"2024-12-03","open":13055,"high":16760,"low":12955,"close":16760,"volume":1256161,"rsi_14":70.39,"sma_20":14252.75,"sma_60":15176.67,"sma_120":14380.75},{"date":"2024-12-04","open":16610,"high":17610,"low":15610,"close":16210,"volume":739316,"rsi_14":64.99,"sma_20":14272.75,"sma_60":15255.92,"sma_120":14367.0},{"date":"2024-12-05","open":16260,"high":16410,"low":15010,"close":15060,"volume":157565,"rsi_14":55.2,"sma_20":14212.75,"sma_60":15320.17,"sma_120":14361.17},{"date":"2024-12-06","open":15160,"high":15760,"low":13655,"close":14110,"volume":166416,"rsi_14":51.72,"sma_20":14047.75,"sma_60":15369.42,"sma_120":14340.33},{"date":"2024-12-09","open":13860,"high":15660,"low":13305,"close":14460,"volume":359304,"rsi_14":54.51,"sma_20":14015.25,"sma_60":15425.33,"sma_120":14325.75},{"date":"2024-12-10","open":15510,"high":17160,"low":15210,"close":15910,"volume":638936,"rsi_14":63.64,"sma_20":14120.25,"sma_60":15505.42,"sma_120":14317.0},{"date":"2024-12-11","open":15760,"high":16360,"low":15560,"close":15860,"volume":160508,"rsi_14":63.32,"sma_20":14210.25,"sma_60":15579.67,"sma_120":14312.42},{"date":"2024-12-12","open":15710,"high":15810,"low":15160,"close":15410,"volume":86245,"rsi_14":59.01,"sma_20":14277.75,"sma_60":15647.25,"sma_120":14306.58},{"date":"2024-12-13","open":15260,"high":15510,"low":14960,"close":15260,"volume":64219,"rsi_14":57.06,"sma_20":14330.25,"sma_60":15711.5,"sma_120":14305.75},{"date":"2024-12-16","open":15460,"high":15460,"low":14810,"close":14910,"volume":54556,"rsi_14":56.24,"sma_20":14385.25,"sma_60":15770.75,"sma_120":14302.83},{"date":"2024-12-17","open":15010,"high":15060,"low":14410,"close":14710,"volume":48115,"rsi_14":56.81,"sma_20":14438.0,"sma_60":15821.67,"sma_120":14299.5},{"date":"2024-12-18","open":14610,"high":14660,"low":14260,"close":14610,"volume":43121,"rsi_14":56.52,"sma_20":14508.25,"sma_60":15873.42,"sma_120":14302.83},{"date":"2024-12-19","open":14460,"high":14560,"low":14160,"close":14460,"volume":26358,"rsi_14":57.38,"sma_20":14571.0,"sma_60":15925.17,"sma_120":14303.25},{"date":"2024-12-20","open":14510,"high":14510,"low":13960,"close":14160,"volume":27414,"rsi_14":56.24,"sma_20":14598.75,"sma_60":15968.58,"sma_120":14307.46},{"date":"2024-12-23","open":14110,"high":14410,"low":14010,"close":14160,"volume":26103,"rsi_14":29.03,"sma_20":14613.75,"sma_60":15954.42,"sma_120":14310.83},{"date":"2024-12-24","open":14210,"high":14260,"low":14010,"close":14160,"volume":23731,"rsi_14":31.86,"sma_20":14639.0,"sma_60":15951.08,"sma_120":14307.5},{"date":"2024-12-26","open":14260,"high":15110,"low":14260,"close":14310,"volume":132144,"rsi_14":41.94,"sma_20":14686.75,"sma_60":15937.75,"sma_120":14299.17},{"date":"2024-12-27","open":14110,"high":14260,"low":13655,"close":13755,"volume":50995,"rsi_14":45.83,"sma_20":14709.25,"sma_60":15840.17,"sma_120":14292.04},{"date":"2024-12-30","open":13755,"high":14060,"low":13555,"close":13860,"volume":20773,"rsi_14":42.52,"sma_20":14752.0,"sma_60":15754.33,"sma_120":14291.62},{"date":"2025-01-02","open":13810,"high":14210,"low":13655,"close":14110,"volume":18833,"rsi_14":17.97,"sma_20":14812.25,"sma_60":15655.17,"sma_120":14291.62},{"date":"2025-01-03","open":14160,"high":14510,"low":14060,"close":14460,"volume":32424,"rsi_14":27.49,"sma_20":14697.25,"sma_60":15514.25,"sma_120":14293.71},{"date":"2025-01-06","open":14560,"high":14610,"low":14260,"close":14360,"volume":26503,"rsi_14":30.98,"sma_20":14604.75,"sma_60":15397.5,"sma_120":14293.71},{"date":"2025-01-07","open":14660,"high":15360,"low":14510,"close":14660,"volume":80702,"rsi_14":39.69,"sma_20":14584.75,"sma_60":15305.0,"sma_120":14297.04},{"date":"2025-01-08","open":14810,"high":14810,"low":14310,"close":14460,"volume":24903,"rsi_14":41.85,"sma_20":14602.25,"sma_60":15229.17,"sma_120":14300.79},{"date":"2025-01-09","open":14510,"high":14560,"low":14110,"close":14360,"volume":19049,"rsi_14":43.42,"sma_20":14597.25,"sma_60":15175.83,"sma_120":14305.38},{"date":"2025-01-10","open":14460,"high":14510,"low":14160,"close":14460,"volume":12200,"rsi_14":47.18,"sma_20":14524.75,"sma_60":15135.83,"sma_120":14310.38},{"date":"2025-01-13","open":14410,"high":14610,"low":14060,"close":14160,"volume":21728,"rsi_14":44.66,"sma_20":14439.75,"sma_60":15100.83,"sma_120":14312.88},{"date":"2025-01-14","open":14160,"high":14260,"low":13960,"close":14010,"volume":13256,"rsi_14":47.18,"sma_20":14369.75,"sma_60":15030.83,"sma_120":14314.54},{"date":"2025-01-15","open":14010,"high":14110,"low":13810,"close":13860,"volume":30300,"rsi_14":44.66,"sma_20":14299.75,"sma_60":14971.67,"sma_120":14314.96},{"date":"2025-01-16","open":13960,"high":14060,"low":13810,"close":13960,"volume":14332,"rsi_14":46.56,"sma_20":14252.25,"sma_60":14892.5,"sma_120":14313.71},{"date":"2025-01-17","open":13860,"high":14710,"low":13755,"close":14160,"volume":107150,"rsi_14":47.47,"sma_20":14224.75,"sma_60":14813.33,"sma_120":14317.08},{"date":"2025-01-20","open":14260,"high":14410,"low":13705,"close":13705,"volume":43943,"rsi_14":49.13,"sma_20":14179.5,"sma_60":14724.92,"sma_120":14318.33},{"date":"2025-01-21","open":13810,"high":13810,"low":12805,"close":13205,"volume":51428,"rsi_14":39.94,"sma_20":14116.75,"sma_60":14659.0,"sma_120":14312.46},{"date":"2025-01-22","open":13055,"high":13405,"low":13055,"close":13205,"volume":20960,"rsi_14":34.94,"sma_20":14069.0,"sma_60":14609.75,"sma_120":14309.96},{"date":"2025-01-23","open":13205,"high":13255,"low":12905,"close":13005,"volume":20493,"rsi_14":24.52,"sma_20":14011.25,"sma_60":14554.67,"sma_120":14308.29},{"date":"2025-01-24","open":13005,"high":13605,"low":12805,"close":12955,"volume":33776,"rsi_14":24.96,"sma_20":13951.0,"sma_60":14503.75,"sma_120":14305.79},{"date":"2025-01-31","open":13555,"high":14910,"low":12905,"close":12955,"volume":295887,"rsi_14":15.97,"sma_20":13883.25,"sma_60":14447.83,"sma_120":14301.62},{"date":"2025-02-03","open":13055,"high":13055,"low":12005,"close":12355,"volume":46447,"rsi_14":13.77,"sma_20":13813.25,"sma_60":14380.25,"sma_120":14296.62},{"date":"2025-02-04","open":12355,"high":13055,"low":12355,"close":12905,"volume":55138,"rsi_14":28.32,"sma_20":13765.5,"sma_60":14320.17,"sma_120":14294.96},{"date":"2025-02-05","open":13005,"high":13005,"low":12455,"close":12655,"volume":35852,"rsi_14":24.25,"sma_20":13692.75,"sma_60":14252.58,"sma_120":14287.88},{"date":"2025-02-06","open":12655,"high":12805,"low":12505,"close":12605,"volume":18454,"rsi_14":26.11,"sma_20":13600.0,"sma_60":14183.33,"sma_120":14286.21},{"date":"2025-02-07","open":12755,"high":12755,"low":12355,"close":12705,"volume":24730,"rsi_14":29.64,"sma_20":13517.25,"sma_60":14131.58,"sma_120":14294.54},{"date":"2025-02-10","open":12905,"high":13255,"low":12455,"close":12705,"volume":38269,"rsi_14":31.1,"sma_20":13419.5,"sma_60":14072.33,"sma_120":14299.12},{"date":"2025-02-11","open":12805,"high":12805,"low":12555,"close":12705,"volume":19611,"rsi_14":28.76,"sma_20":13331.75,"sma_60":13993.92,"sma_120":14300.38},{"date":"2025-02-12","open":12705,"high":12705,"low":12405,"close":12505,"volume":27122,"rsi_14":22.0,"sma_20":13239.0,"sma_60":13950.5,"sma_120":14297.46},{"date":"2025-02-13","open":12505,"high":13055,"low":12355,"close":12755,"volume":46962,"rsi_14":32.73,"sma_20":13153.75,"sma_60":13932.92,"sma_120":14300.79},{"date":"2025-02-14","open":12805,"high":12805,"low":12555,"close":12605,"volume":27223,"rsi_14":37.5,"sma_20":13076.0,"sma_60":13908.67,"sma_120":14301.62},{"date":"2025-02-17","open":12605,"high":12855,"low":12455,"close":12505,"volume":41985,"rsi_14":36.0,"sma_20":13000.75,"sma_60":13882.75,"sma_120":14305.79},{"date":"2025-02-18","open":12555,"high":12755,"low":12405,"close":12705,"volume":28666,"rsi_14":44.0,"sma_20":12943.0,"sma_60":13857.67,"sma_120":14310.79},{"date":"2025-02-19","open":12755,"high":12805,"low":12555,"close":12755,"volume":20566,"rsi_14":46.0,"sma_20":12882.75,"sma_60":13840.08,"sma_120":14316.62},{"date":"2025-02-20","open":13155,"high":13860,"low":12805,"close":12855,"volume":96834,"rsi_14":48.08,"sma_20":12817.5,"sma_60":13826.75,"sma_120":14325.79},{"date":"2025-02-21","open":12805,"high":13005,"low":12505,"close":12905,"volume":43101,"rsi_14":63.41,"sma_20":12777.5,"sma_60":13821.75,"sma_120":14333.29},{"date":"2025-02-24","open":12955,"high":13155,"low":12755,"close":13055,"volume":36960,"rsi_14":54.55,"sma_20":12770.0,"sma_60":13819.25,"sma_120":14346.21},{"date":"2025-02-25","open":12905,"high":13255,"low":12805,"close":13155,"volume":94853,"rsi_14":66.67,"sma_20":12767.5,"sma_60":13811.75,"sma_120":14362.46},{"date":"2025-02-26","open":13255,"high":13705,"low":12955,"close":13255,"volume":91681,"rsi_14":70.97,"sma_20":12780.0,"sma_60":13801.67,"sma_120":14377.04},{"date":"2025-02-27","open":13305,"high":13405,"low":13105,"close":13155,"volume":23358,"rsi_14":64.52,"sma_20":12790.0,"sma_60":13793.33,"sma_120":14389.96},{"date":"2025-02-28","open":12955,"high":13155,"low":12855,"close":12955,"volume":30907,"rsi_14":57.14,"sma_20":12790.0,"sma_60":13786.67,"sma_120":14399.54},{"date":"2025-03-04","open":12955,"high":12955,"low":12305,"close":12555,"volume":52969,"rsi_14":46.51,"sma_20":12800.0,"sma_60":13774.17,"sma_120":14408.29},{"date":"2025-03-05","open":12505,"high":12705,"low":12405,"close":12455,"volume":22938,"rsi_14":48.78,"sma_20":12777.5,"sma_60":13765.0,"sma_120":14416.62},{"date":"2025-03-06","open":12505,"high":12505,"low":12055,"close":12205,"volume":54622,"rsi_14":36.59,"sma_20":12755.0,"sma_60":13753.33,"sma_120":14422.88},{"date":"2025-03-07","open":12205,"high":12655,"low":12205,"close":12455,"volume":41109,"rsi_14":46.51,"sma_20":12747.5,"sma_60":13681.58,"sma_120":14429.12},{"date":"2025-03-10","open":12555,"high":12755,"low":12355,"close":12655,"volume":35073,"rsi_14":53.33,"sma_20":12745.0,"sma_60":13622.33,"sma_120":14439.12},{"date":"2025-03-11","open":12455,"high":12555,"low":12355,"close":12505,"volume":25328,"rsi_14":45.45,"sma_20":12735.0,"sma_60":13579.75,"sma_120":14449.96},{"date":"2025-03-12","open":12505,"high":12705,"low":12355,"close":12605,"volume":55249,"rsi_14":46.67,"sma_20":12730.0,"sma_60":13554.67,"sma_120":14462.04},{"date":"2025-03-13","open":12805,"high":12805,"low":12305,"close":12355,"volume":48799,"rsi_14":39.58,"sma_20":12722.5,"sma_60":13519.58,"sma_120":14472.46},{"date":"2025-03-14","open":12355,"high":12855,"low":12255,"close":12605,"volume":41424,"rsi_14":44.23,"sma_20":12715.0,"sma_60":13464.5,"sma_120":14484.96},{"date":"2025-03-17","open":12555,"high":12805,"low":12455,"close":12555,"volume":26503,"rsi_14":40.0,"sma_20":12712.5,"sma_60":13409.42,"sma_120":14494.54},{"date":"2025-03-18","open":12455,"high":12655,"low":12405,"close":12455,"volume":21151,"rsi_14":36.0,"sma_20":12710.0,"sma_60":13360.17,"sma_120":14503.71},{"date":"2025-03-19","open":12455,"high":12555,"low":12355,"close":12405,"volume":28640,"rsi_14":32.65,"sma_20":12695.0,"sma_60":13312.58,"sma_120":14512.04},{"date":"2025-03-20","open":12405,"high":12455,"low":12305,"close":12405,"volume":21976,"rsi_14":34.04,"sma_20":12677.5,"sma_60":13270.83,"sma_120":14520.79},{"date":"2025-03-21","open":12405,"high":12455,"low":11805,"close":11905,"volume":58531,"rsi_14":30.19,"sma_20":12630.0,"sma_60":13224.08,"sma_120":14522.88},{"date":"2025-03-24","open":11905,"high":12305,"low":11555,"close":12155,"volume":31708,"rsi_14":42.0,"sma_20":12592.5,"sma_60":13183.17,"sma_120":14528.29},{"date":"2025-03-25","open":12105,"high":12455,"low":11905,"close":12355,"volume":60177,"rsi_14":48.08,"sma_20":12557.5,"sma_60":13148.08,"sma_120":14536.62},{"date":"2025-03-26","open":12255,"high":12555,"low":12205,"close":12455,"volume":24418,"rsi_14":55.1,"sma_20":12522.5,"sma_60":13119.67,"sma_120":14544.12},{"date":"2025-03-27","open":12555,"high":12555,"low":12105,"close":12155,"volume":20392,"rsi_14":44.0,"sma_20":12467.5,"sma_60":13086.25,"sma_120":14520.33},{"date":"2025-03-28","open":12155,"high":12155,"low":11855,"close":11955,"volume":18372,"rsi_14":36.0,"sma_20":12407.5,"sma_60":13049.5,"sma_120":14500.29},{"date":"2025-03-31","open":11805,"high":11905,"low":11455,"close":11455,"volume":25417,"rsi_14":31.58,"sma_20":12332.5,"sma_60":13001.92,"sma_120":14469.83},{"date":"2025-04-01","open":11555,"high":11955,"low":11455,"close":11905,"volume":26872,"rsi_14":39.06,"sma_20":12300.0,"sma_60":12971.08,"sma_120":14405.62},{"date":"2025-04-02","open":12105,"high":12105,"low":11555,"close":11655,"volume":14290,"rsi_14":39.06,"sma_20":12260.0,"sma_60":12934.33,"sma_120":14344.33},{"date":"2025-04-03","open":11605,"high":12205,"low":11355,"close":11855,"volume":22451,"rsi_14":38.1,"sma_20":12242.5,"sma_60":12896.75,"sma_120":14275.96},{"date":"2025-04-04","open":11805,"high":12005,"low":11505,"close":11855,"volume":31216,"rsi_14":38.71,"sma_20":12212.5,"sma_60":12853.33,"sma_120":14183.79},{"date":"2025-04-07","open":11755,"high":11755,"low":11255,"close":11255,"volume":30025,"rsi_14":33.33,"sma_20":12142.5,"sma_60":12801.58,"sma_120":14099.54},{"date":"2025-04-08","open":11355,"high":12455,"low":11305,"close":11455,"volume":73347,"rsi_14":37.33,"sma_20":12090.0,"sma_60":12748.17,"sma_120":14026.58},{"date":"2025-04-09","open":11355,"high":11405,"low":10155,"close":10205,"volume":78019,"rsi_14":28.0,"sma_20":11970.0,"sma_60":12677.25,"sma_120":13953.21},{"date":"2025-04-10","open":10455,"high":11155,"low":10405,"close":11005,"volume":50663,"rsi_14":41.51,"sma_20":11902.5,"sma_60":12621.33,"sma_120":13898.58},{"date":"2025-04-11","open":11005,"high":11105,"low":10655,"close":11105,"volume":29406,"rsi_14":39.81,"sma_20":11827.5,"sma_60":12565.42,"sma_120":13850.62},{"date":"2025-04-14","open":11105,"high":11605,"low":11055,"close":11455,"volume":37142,"rsi_14":41.51,"sma_20":11772.5,"sma_60":12520.33,"sma_120":13810.58},{"date":"2025-04-15","open":11455,"high":11455,"low":11155,"close":11205,"volume":23116,"rsi_14":38.53,"sma_20":11710.0,"sma_60":12473.58,"sma_120":13752.21},{"date":"2025-04-16","open":11205,"high":11305,"low":11055,"close":11255,"volume":29617,"rsi_14":41.35,"sma_20":11652.5,"sma_60":12430.17,"sma_120":13700.92},{"date":"2025-04-17","open":11605,"high":11655,"low":11255,"close":11455,"volume":29632,"rsi_14":45.19,"sma_20":11605.0,"sma_60":12388.42,"sma_120":13640.46},{"date":"2025-04-18","open":11405,"high":11405,"low":11205,"close":11355,"volume":23738,"rsi_14":48.96,"sma_20":11577.5,"sma_60":12341.67,"sma_120":13577.5},{"date":"2025-04-21","open":11405,"high":11405,"low":11105,"close":11355,"volume":33102,"rsi_14":43.68,"sma_20":11537.5,"sma_60":12302.5,"sma_120":13513.71},{"date":"2025-04-22","open":11405,"high":11505,"low":11205,"close":11455,"volume":38000,"rsi_14":47.62,"sma_20":11492.5,"sma_60":12273.33,"sma_120":13466.17},{"date":"2025-04-23","open":11505,"high":11505,"low":11255,"close":11455,"volume":21800,"rsi_14":45.0,"sma_20":11442.5,"sma_60":12244.17,"sma_120":13426.96},{"date":"2025-04-24","open":11455,"high":11655,"low":11355,"close":11455,"volume":38781,"rsi_14":45.0,"sma_20":11407.5,"sma_60":12218.33,"sma_120":13386.5},{"date":"2025-04-25","open":11455,"high":11555,"low":11155,"close":11405,"volume":34743,"rsi_14":52.17,"sma_20":11380.0,"sma_60":12192.5,"sma_120":13348.12},{"date":"2025-04-28","open":11405,"high":11405,"low":11155,"close":11155,"volume":25235,"rsi_14":45.71,"sma_20":11365.0,"sma_60":12162.5,"sma_120":13305.17},{"date":"2025-04-29","open":11205,"high":11455,"low":11155,"close":11355,"volume":26734,"rsi_14":73.47,"sma_20":11337.5,"sma_60":12145.83,"sma_120":13263.04},{"date":"2025-04-30","open":11405,"high":12805,"low":11305,"close":11805,"volume":402744,"rsi_14":69.05,"sma_20":11345.0,"sma_60":12127.5,"sma_120":13223.83},{"date":"2025-05-02","open":11955,"high":13005,"low":11655,"close":12505,"volume":261202,"rsi_14":75.93,"sma_20":11377.5,"sma_60":12125.0,"sma_120":13188.79},{"date":"2025-05-07","open":12505,"high":12555,"low":11905,"close":12005,"volume":71510,"rsi_14":59.65,"sma_20":11385.0,"sma_60":12115.0,"sma_120":13149.17},{"date":"2025-05-08","open":12055,"high":12155,"low":11805,"close":12005,"volume":30173,"rsi_14":65.38,"sma_20":11422.5,"sma_60":12103.33,"sma_120":13117.46},{"date":"2025-05-09","open":12005,"high":12055,"low":11755,"close":11855,"volume":39965,"rsi_14":61.11,"sma_20":11442.5,"sma_60":12089.17,"sma_120":13080.75},{"date":"2025-05-12","open":11805,"high":12105,"low":11755,"close":11955,"volume":77837,"rsi_14":59.62,"sma_20":11530.0,"sma_60":12076.67,"sma_120":13035.29},{"date":"2025-05-13","open":12255,"high":12755,"low":11905,"close":12005,"volume":227013,"rsi_14":62.75,"sma_20":11580.0,"sma_60":12068.33,"sma_120":13009.42},{"date":"2025-05-14","open":11905,"high":11955,"low":11555,"close":11605,"volume":108316,"rsi_14":54.24,"sma_20":11605.0,"sma_60":12049.17,"sma_120":12991.04},{"date":"2025-05-15","open":11655,"high":11705,"low":11255,"close":11555,"volume":46088,"rsi_14":51.72,"sma_20":11610.0,"sma_60":12031.67,"sma_120":12970.17},{"date":"2025-05-16","open":11505,"high":11655,"low":11355,"close":11555,"volume":51898,"rsi_14":51.72,"sma_20":11627.5,"sma_60":12015.83,"sma_120":12949.29},{"date":"2025-05-19","open":11555,"high":11655,"low":11405,"close":11605,"volume":29816,"rsi_14":52.54,"sma_20":11645.0,"sma_60":11997.5,"sma_120":12927.58},{"date":"2025-05-20","open":11505,"high":11905,"low":11505,"close":11805,"volume":56052,"rsi_14":56.45,"sma_20":11662.5,"sma_60":11981.67,"sma_120":12910.88},{"date":"2025-05-21","open":11805,"high":11805,"low":11605,"close":11655,"volume":40877,"rsi_14":58.33,"sma_20":11677.5,"sma_60":11961.67,"sma_120":12894.21},{"date":"2025-05-22","open":11655,"high":11655,"low":11205,"close":11205,"volume":67703,"rsi_14":47.69,"sma_20":11670.0,"sma_60":11933.33,"sma_120":12877.54},{"date":"2025-05-23","open":11205,"high":11355,"low":11055,"close":11205,"volume":36636,"rsi_14":39.29,"sma_20":11657.5,"sma_60":11902.5,"sma_120":12860.88},{"date":"2025-05-26","open":11205,"high":11355,"low":11055,"close":11255,"volume":36380,"rsi_14":20.93,"sma_20":11647.5,"sma_60":11870.83,"sma_120":12841.29},{"date":"2025-05-27","open":11255,"high":11255,"low":11005,"close":11005,"volume":24548,"rsi_14":23.68,"sma_20":11625.0,"sma_60":11833.33,"sma_120":12817.5},{"date":"2025-05-28","open":11105,"high":11155,"low":11005,"close":11055,"volume":17334,"rsi_14":25.64,"sma_20":11607.5,"sma_60":11798.33,"sma_120":12795.83},{"date":"2025-05-29","open":11055,"high":11255,"low":11005,"close":11205,"volume":14362,"rsi_14":33.33,"sma_20":11610.0,"sma_60":11769.17,"sma_120":12777.92},{"date":"2025-05-30","open":11155,"high":11305,"low":11105,"close":11305,"volume":12499,"rsi_14":33.33,"sma_20":11607.5,"sma_60":11748.33,"sma_120":12761.25},{"date":"2025-06-02","open":11255,"high":11655,"low":11155,"close":11555,"volume":30637,"rsi_14":39.53,"sma_20":11595.0,"sma_60":11733.33,"sma_120":12749.17},{"date":"2025-06-04","open":11655,"high":12005,"low":11355,"close":11905,"volume":118266,"rsi_14":57.14,"sma_20":11565.0,"sma_60":11728.33,"sma_120":12740.83},{"date":"2025-06-05","open":11705,"high":11905,"low":11505,"close":11605,"volume":57899,"rsi_14":51.06,"sma_20":11545.0,"sma_60":11714.17,"sma_120":12697.88},{"date":"2025-06-09","open":11605,"high":11655,"low":11455,"close":11505,"volume":35720,"rsi_14":48.98,"sma_20":11520.0,"sma_60":11695.0,"sma_120":12658.67},{"date":"2025-06-10","open":11505,"high":12705,"low":11455,"close":11855,"volume":549956,"rsi_14":54.55,"sma_20":11520.0,"sma_60":11684.17,"sma_120":12631.96},{"date":"2025-06-11","open":12005,"high":13255,"low":11855,"close":12405,"volume":460573,"rsi_14":59.68,"sma_20":11542.5,"sma_60":11680.83,"sma_120":12617.75},{"date":"2025-06-12","open":12405,"high":12405,"low":11905,"close":11955,"volume":135438,"rsi_14":54.41,"sma_20":11540.0,"sma_60":11674.17,"sma_120":12596.88},{"date":"2025-06-13","open":12055,"high":12205,"low":11705,"close":11955,"volume":88286,"rsi_14":62.71,"sma_20":11557.5,"sma_60":11663.33,"sma_120":12563.92},{"date":"2025-06-16","open":11955,"high":11955,"low":11355,"close":11855,"volume":55597,"rsi_14":60.66,"sma_20":11572.5,"sma_60":11651.67,"sma_120":12530.54},{"date":"2025-06-17","open":11855,"high":12005,"low":11655,"close":11855,"volume":54037,"rsi_14":60.0,"sma_20":11587.5,"sma_60":11641.67,"sma_120":12500.92},{"date":"2025-06-18","open":11855,"high":11855,"low":11655,"close":11755,"volume":40989,"rsi_14":63.16,"sma_20":11595.0,"sma_60":11630.83,"sma_120":12471.71},{"date":"2025-06-19","open":11705,"high":11755,"low":11505,"close":11505,"volume":42640,"rsi_14":57.38,"sma_20":11580.0,"sma_60":11615.83,"sma_120":12443.33},{"date":"2025-06-20","open":11505,"high":12555,"low":11405,"close":12055,"volume":200369,"rsi_14":62.32,"sma_20":11600.0,"sma_60":11618.33,"sma_120":12421.21},{"date":"2025-06-23","open":11705,"high":11755,"low":11405,"close":11555,"volume":93080,"rsi_14":53.25,"sma_20":11617.5,"sma_60":11608.33,"sma_120":12395.75},{"date":"2025-06-24","open":11605,"high":11905,"low":11555,"close":11805,"volume":59331,"rsi_14":53.25,"sma_20":11647.5,"sma_60":11599.17,"sma_120":12373.62},{"date":"2025-06-25","open":11855,"high":11855,"low":11505,"close":11655,"volume":52889,"rsi_14":46.58,"sma_20":11667.5,"sma_60":11585.83,"sma_120":12352.75},{"date":"2025-06-26","open":11605,"high":11605,"low":11305,"close":11405,"volume":53660,"rsi_14":47.22,"sma_20":11687.5,"sma_60":11573.33,"sma_120":12329.79},{"date":"2025-06-27","open":11455,"high":11455,"low":11305,"close":11355,"volume":25823,"rsi_14":47.89,"sma_20":11702.5,"sma_60":11563.33,"sma_120":12306.42},{"date":"2025-06-30","open":11355,"high":11405,"low":11155,"close":11305,"volume":26357,"rsi_14":41.54,"sma_20":11707.5,"sma_60":11560.83,"sma_120":12281.38},{"date":"2025-07-01","open":11305,"high":11555,"low":11255,"close":11255,"volume":43610,"rsi_14":29.09,"sma_20":11705.0,"sma_60":11550.0,"sma_120":12260.54},{"date":"2025-07-02","open":11505,"high":12005,"low":11355,"close":11755,"volume":208041,"rsi_14":46.43,"sma_20":11715.0,"sma_60":11551.67,"sma_120":12243.0},{"date":"2025-07-03","open":11755,"high":11955,"low":11455,"close":11605,"volume":157218,"rsi_14":44.07,"sma_20":11700.0,"sma_60":11547.5,"sma_120":12222.12},{"date":"2025-07-04","open":11655,"high":14960,"low":11605,"close":13255,"volume":3624879,"rsi_14":65.56,"sma_20":11782.5,"sma_60":11570.83,"sma_120":12212.08},{"date":"2025-07-07","open":12855,"high":13255,"low":11705,"close":11855,"volume":572787,"rsi_14":50.0,"sma_20":11800.0,"sma_60":11580.83,"sma_120":12191.21},{"date":"2025-07-08","open":11955,"high":12605,"low":11755,"close":11905,"volume":419159,"rsi_14":51.28,"sma_20":11802.5,"sma_60":11588.33,"sma_120":12168.25},{"date":"2025-07-09","open":11905,"high":12205,"low":11805,"close":11905,"volume":158480,"rsi_14":53.57,"sma_20":11777.5,"sma_60":11616.67,"sma_120":12146.96},{"date":"2025-07-10","open":11905,"high":11955,"low":11755,"close":11805,"volume":70226,"rsi_14":47.57,"sma_20":11770.0,"sma_60":11630.0,"sma_120":12125.67},{"date":"2025-07-11","open":11705,"high":11955,"low":11705,"close":11805,"volume":76362,"rsi_14":52.69,"sma_20":11762.5,"sma_60":11641.67,"sma_120":12103.54},{"date":"2025-07-14","open":12005,"high":12605,"low":11905,"close":12055,"volume":244419,"rsi_14":52.69,"sma_20":11772.5,"sma_60":11651.67,"sma_120":12086.0},{"date":"2025-07-15","open":12305,"high":12405,"low":11905,"close":11955,"volume":138511,"rsi_14":53.26,"sma_20":11777.5,"sma_60":11664.17,"sma_120":12068.88},{"date":"2025-07-16","open":12055,"high":12805,"low":11905,"close":12455,"volume":317166,"rsi_14":60.82,"sma_20":11812.5,"sma_60":11684.17,"sma_120":12057.17},{"date":"2025-07-17","open":12605,"high":12605,"low":12205,"close":12405,"volume":111976,"rsi_14":60.82,"sma_20":11857.5,"sma_60":11700.0,"sma_120":12044.21},{"date":"2025-07-18","open":12355,"high":12355,"low":12055,"close":12155,"volume":84735,"rsi_14":58.42,"sma_20":11862.5,"sma_60":11713.33,"sma_120":12027.5},{"date":"2025-07-21","open":12105,"high":12455,"low":12055,"close":12305,"volume":58649,"rsi_14":60.19,"sma_20":11900.0,"sma_60":11729.17,"sma_120":12015.83},{"date":"2025-07-22","open":12355,"high":12505,"low":12105,"close":12205,"volume":93492,"rsi_14":54.74,"sma_20":11920.0,"sma_60":11741.67,"sma_120":12007.5},{"date":"2025-07-23","open":12305,"high":12355,"low":12205,"close":12255,"volume":56355,"rsi_14":56.99,"sma_20":11950.0,"sma_60":11755.0,"sma_120":11999.58},{"date":"2025-07-24","open":12205,"high":12305,"low":12055,"close":12055,"volume":53958,"rsi_14":31.25,"sma_20":11982.5,"sma_60":11765.0,"sma_120":11991.67},{"date":"2025-07-25","open":12105,"high":12105,"low":11905,"close":11955,"volume":111871,"rsi_14":52.63,"sma_20":12012.5,"sma_60":11774.17,"sma_120":11983.33},{"date":"2025-07-28","open":11855,"high":11955,"low":11555,"close":11605,"volume":77381,"rsi_14":43.18,"sma_20":12027.5,"sma_60":11781.67,"sma_120":11972.08},{"date":"2025-07-29","open":11655,"high":11655,"low":11455,"close":11655,"volume":42055,"rsi_14":44.44,"sma_20":12047.5,"sma_60":11786.67,"sma_120":11966.25},{"date":"2025-07-30","open":11705,"high":11705,"low":11455,"close":11505,"volume":39377,"rsi_14":43.48,"sma_20":12035.0,"sma_60":11781.67,"sma_120":11954.58},{"date":"2025-07-31","open":11605,"high":11805,"low":11505,"close":11805,"volume":58679,"rsi_14":50.0,"sma_20":12045.0,"sma_60":11770.0,"sma_120":11947.5},{"date":"2025-08-01","open":11705,"high":11855,"low":11505,"close":11555,"volume":41567,"rsi_14":40.38,"sma_20":11960.0,"sma_60":11762.5,"sma_120":11938.75},{"date":"2025-08-04","open":11555,"high":11755,"low":11405,"close":11555,"volume":45616,"rsi_14":42.0,"sma_20":11945.0,"sma_60":11755.0,"sma_120":11929.17},{"date":"2025-08-05","open":11655,"high":11805,"low":11355,"close":11455,"volume":52485,"rsi_14":26.19,"sma_20":11922.5,"sma_60":11748.33,"sma_120":11918.75},{"date":"2025-08-06","open":11405,"high":12105,"low":11305,"close":11755,"volume":158459,"rsi_14":36.17,"sma_20":11915.0,"sma_60":11745.0,"sma_120":11910.83},{"date":"2025-08-07","open":11805,"high":11955,"low":11605,"close":11705,"volume":52164,"rsi_14":39.53,"sma_20":11910.0,"sma_60":11740.0,"sma_120":11904.17},{"date":"2025-08-08","open":11705,"high":11855,"low":11555,"close":11655,"volume":37447,"rsi_14":34.15,"sma_20":11902.5,"sma_60":11740.83,"sma_120":11895.0},{"date":"2025-08-11","open":11655,"high":11755,"low":11505,"close":11605,"volume":22384,"rsi_14":35.0,"sma_20":11880.0,"sma_60":11741.67,"sma_120":11886.67},{"date":"2025-08-12","open":11555,"high":11755,"low":11555,"close":11605,"volume":39210,"rsi_14":33.33,"sma_20":11862.5,"sma_60":11742.5,"sma_120":11879.17},{"date":"2025-08-13","open":11605,"high":11705,"low":11455,"close":11505,"volume":37026,"rsi_14":35.14,"sma_20":11815.0,"sma_60":11740.83,"sma_120":11869.17},{"date":"2025-08-14","open":11455,"high":11555,"low":11405,"close":11505,"volume":21756,"rsi_14":37.14,"sma_20":11770.0,"sma_60":11735.83,"sma_120":11858.75},{"date":"2025-08-18","open":11505,"high":11555,"low":11355,"close":11405,"volume":29487,"rsi_14":43.33,"sma_20":11732.5,"sma_60":11731.67,"sma_120":11846.67},{"date":"2025-08-19","open":11505,"high":11955,"low":11355,"close":11805,"volume":116588,"rsi_14":54.05,"sma_20":11707.5,"sma_60":11741.67,"sma_120":11837.5},{"date":"2025-08-20","open":11855,"high":11905,"low":11655,"close":11855,"volume":41484,"rsi_14":60.0,"sma_20":11690.0,"sma_60":11752.5,"sma_120":11827.5},{"date":"2025-08-21","open":11855,"high":11905,"low":11705,"close":11855,"volume":22310,"rsi_14":51.72,"sma_20":11670.0,"sma_60":11762.5,"sma_120":11816.67},{"date":"2025-08-22","open":11855,"high":12055,"low":11805,"close":11905,"volume":44903,"rsi_14":64.0,"sma_20":11662.5,"sma_60":11777.5,"sma_120":11805.42},{"date":"2025-08-25","open":11855,"high":11955,"low":11805,"close":11955,"volume":92863,"rsi_14":65.38,"sma_20":11662.5,"sma_60":11792.5,"sma_120":11795.42},{"date":"2025-08-26","open":11855,"high":11955,"low":11605,"close":11755,"volume":54091,"rsi_14":60.71,"sma_20":11670.0,"sma_60":11801.67,"sma_120":11785.42},{"date":"2025-08-27","open":11755,"high":11755,"low":11405,"close":11555,"volume":52847,"rsi_14":42.31,"sma_20":11665.0,"sma_60":11805.83,"sma_120":11777.08},{"date":"2025-08-28","open":11505,"high":11605,"low":11455,"close":11605,"volume":33494,"rsi_14":46.15,"sma_20":11670.0,"sma_60":11806.67,"sma_120":11770.0},{"date":"2025-08-29","open":11605,"high":11705,"low":11455,"close":11555,"volume":29053,"rsi_14":46.15,"sma_20":11657.5,"sma_60":11800.83,"sma_120":11764.58},{"date":"2025-09-01","open":11555,"high":11705,"low":11405,"close":11505,"volume":48716,"rsi_14":46.15,"sma_20":11655.0,"sma_60":11799.17,"sma_120":11756.67},{"date":"2025-09-02","open":11505,"high":11905,"low":11455,"close":11755,"volume":110052,"rsi_14":54.84,"sma_20":11665.0,"sma_60":11803.33,"sma_120":11749.17},{"date":"2025-09-03","open":11705,"high":11805,"low":11555,"close":11655,"volume":47650,"rsi_14":54.84,"sma_20":11675.0,"sma_60":11800.0,"sma_120":11742.08},{"date":"2025-09-04","open":11655,"high":11905,"low":11605,"close":11705,"volume":45455,"rsi_14":56.25,"sma_20":11672.5,"sma_60":11788.33,"sma_120":11734.58},{"date":"2025-09-05","open":11855,"high":12355,"low":11705,"close":11705,"volume":88281,"rsi_14":60.0,"sma_20":11672.5,"sma_60":11784.17,"sma_120":11729.17},{"date":"2025-09-08","open":11705,"high":11705,"low":11555,"close":11655,"volume":44946,"rsi_14":43.48,"sma_20":11672.5,"sma_60":11779.17,"sma_120":11721.25},{"date":"2025-09-09","open":11655,"high":11705,"low":11555,"close":11605,"volume":25579,"rsi_14":39.13,"sma_20":11672.5,"sma_60":11775.0,"sma_120":11713.33},{"date":"2025-09-10","open":11605,"high":11755,"low":11605,"close":11605,"volume":49037,"rsi_14":39.13,"sma_20":11672.5,"sma_60":11770.83,"sma_120":11706.25},{"date":"2025-09-11","open":11605,"high":11655,"low":11555,"close":11655,"volume":36219,"rsi_14":39.13,"sma_20":11680.0,"sma_60":11769.17,"sma_120":11700.0},{"date":"2025-09-12","open":11655,"high":11655,"low":11555,"close":11655,"volume":19247,"rsi_14":36.36,"sma_20":11687.5,"sma_60":11771.67,"sma_120":11693.75},{"date":"2025-09-15","open":11655,"high":11755,"low":11555,"close":11605,"volume":57951,"rsi_14":42.11,"sma_20":11697.5,"sma_60":11764.17,"sma_120":11691.25},{"date":"2025-09-16","open":11655,"high":11655,"low":11305,"close":11355,"volume":99198,"rsi_14":40.0,"sma_20":11675.0,"sma_60":11760.83,"sma_120":11684.58},{"date":"2025-09-17","open":11355,"high":11355,"low":11105,"close":11255,"volume":95534,"rsi_14":33.33,"sma_20":11645.0,"sma_60":11751.67,"sma_120":11675.42},{"date":"2025-09-18","open":11305,"high":11905,"low":11305,"close":11655,"volume":213691,"rsi_14":53.57,"sma_20":11635.0,"sma_60":11751.67,"sma_120":11668.75},{"date":"2025-09-19","open":11705,"high":11805,"low":11505,"close":11605,"volume":82799,"rsi_14":53.57,"sma_20":11620.0,"sma_60":11755.0,"sma_120":11664.17},{"date":"2025-09-22","open":11755,"high":12505,"low":11755,"close":12255,"volume":264778,"rsi_14":63.89,"sma_20":11635.0,"sma_60":11770.0,"sma_120":11666.67},{"date":"2025-09-23","open":12605,"high":12655,"low":11955,"close":12205,"volume":209821,"rsi_14":65.71,"sma_20":11657.5,"sma_60":11785.0,"sma_120":11672.92},{"date":"2025-09-24","open":12105,"high":12305,"low":11755,"close":11855,"volume":135460,"rsi_14":53.66,"sma_20":11672.5,"sma_60":11795.0,"sma_120":11672.5},{"date":"2025-09-25","open":11855,"high":11955,"low":11705,"close":11905,"volume":53221,"rsi_14":54.76,"sma_20":11687.5,"sma_60":11797.5,"sma_120":11674.58},{"date":"2025-09-26","open":11955,"high":12055,"low":11705,"close":11855,"volume":51153,"rsi_14":54.76,"sma_20":11702.5,"sma_60":11801.67,"sma_120":11674.58},{"date":"2025-09-29","open":11855,"high":12155,"low":11755,"close":11855,"volume":44788,"rsi_14":56.1,"sma_20":11720.0,"sma_60":11778.33,"sma_120":11674.58},{"date":"2025-09-30","open":11755,"high":11755,"low":11405,"close":11505,"volume":65771,"rsi_14":47.92,"sma_20":11707.5,"sma_60":11772.5,"sma_120":11676.67},{"date":"2025-10-01","open":11555,"high":11655,"low":11455,"close":11555,"volume":21234,"rsi_14":47.92,"sma_20":11702.5,"sma_60":11766.67,"sma_120":11677.5},{"date":"2025-10-02","open":11655,"high":11805,"low":11505,"close":11705,"volume":26536,"rsi_14":50.98,"sma_20":11702.5,"sma_60":11763.33,"sma_120":11690.0},{"date":"2025-10-10","open":11755,"high":11955,"low":11605,"close":11905,"volume":48662,"rsi_14":55.56,"sma_20":11712.5,"sma_60":11765.0,"sma_120":11697.5},{"date":"2025-10-13","open":11655,"high":12155,"low":11605,"close":11855,"volume":56695,"rsi_14":60.0,"sma_20":11722.5,"sma_60":11765.83,"sma_120":11703.75},{"date":"2025-10-14","open":11905,"high":12005,"low":11705,"close":11805,"volume":60932,"rsi_14":61.22,"sma_20":11732.5,"sma_60":11761.67,"sma_120":11706.67},{"date":"2025-10-15","open":11805,"high":12005,"low":11755,"close":11855,"volume":30253,"rsi_14":54.76,"sma_20":11745.0,"sma_60":11760.0,"sma_120":11712.08},{"date":"2025-10-16","open":11905,"high":12055,"low":11805,"close":11805,"volume":64353,"rsi_14":54.76,"sma_20":11752.5,"sma_60":11749.17,"sma_120":11716.67},{"date":"2025-10-17","open":11855,"high":11955,"low":11655,"close":11805,"volume":59848,"rsi_14":34.48,"sma_20":11760.0,"sma_60":11739.17,"sma_120":11719.58},{"date":"2025-10-20","open":11755,"high":11905,"low":11705,"close":11755,"volume":42278,"rsi_14":34.48,"sma_20":11767.5,"sma_60":11732.5,"sma_120":11722.92},{"date":"2025-10-21","open":11805,"high":12155,"low":11755,"close":11805,"volume":91579,"rsi_14":47.83,"sma_20":11790.0,"sma_60":11724.17,"sma_120":11726.67},{"date":"2025-10-22","open":11805,"high":11855,"low":11605,"close":11805,"volume":49224,"rsi_14":45.45,"sma_20":11817.5,"sma_60":11717.5,"sma_120":11729.58},{"date":"2025-10-23","open":11755,"high":12005,"low":11705,"close":11905,"volume":36788,"rsi_14":52.17,"sma_20":11830.0,"sma_60":11711.67,"sma_120":11733.33},{"date":"2025-10-24","open":11955,"high":12055,"low":11655,"close":11705,"volume":55540,"rsi_14":44.44,"sma_20":11835.0,"sma_60":11705.83,"sma_120":11735.42},{"date":"2025-10-27","open":11805,"high":11955,"low":11555,"close":11755,"volume":81282,"rsi_14":61.9,"sma_20":11810.0,"sma_60":11702.5,"sma_120":11738.33},{"date":"2025-10-28","open":11755,"high":11805,"low":11605,"close":11705,"volume":37490,"rsi_14":57.14,"sma_20":11785.0,"sma_60":11704.17,"sma_120":11742.92},{"date":"2025-10-29","open":11705,"high":11805,"low":11555,"close":11655,"volume":46737,"rsi_14":47.37,"sma_20":11775.0,"sma_60":11704.17,"sma_120":11745.42},{"date":"2025-10-30","open":11755,"high":13655,"low":11405,"close":12155,"volume":1797662,"rsi_14":60.0,"sma_20":11787.5,"sma_60":11715.0,"sma_120":11748.33},{"date":"2025-10-31","open":11855,"high":11905,"low":11155,"close":11505,"volume":380466,"rsi_14":40.54,"sma_20":11770.0,"sma_60":11710.0,"sma_120":11740.0},{"date":"2025-11-03","open":11755,"high":11755,"low":10355,"close":10705,"volume":411329,"rsi_14":28.85,"sma_20":11712.5,"sma_60":11695.83,"sma_120":11729.17},{"date":"2025-11-04","open":10705,"high":10755,"low":10455,"close":10505,"volume":121878,"rsi_14":25.45,"sma_20":11662.5,"sma_60":11678.33,"sma_120":11716.67},{"date":"2025-11-05","open":10505,"high":10605,"low":9955,"close":10405,"volume":182659,"rsi_14":25.0,"sma_20":11605.0,"sma_60":11660.83,"sma_120":11704.58},{"date":"2025-11-06","open":10505,"high":10605,"low":10155,"close":10205,"volume":68039,"rsi_14":23.33,"sma_20":11530.0,"sma_60":11635.0,"sma_120":11690.0},{"date":"2025-11-07","open":10155,"high":10605,"low":10055,"close":10155,"volume":140521,"rsi_14":23.33,"sma_20":11442.5,"sma_60":11609.17,"sma_120":11674.58},{"date":"2025-11-10","open":10155,"high":10255,"low":10055,"close":10205,"volume":40634,"rsi_14":23.33,"sma_20":11360.0,"sma_60":11585.0,"sma_120":11662.92},{"date":"2025-11-11","open":10255,"high":10305,"low":10055,"close":10105,"volume":70912,"rsi_14":22.58,"sma_20":11275.0,"sma_60":11560.0,"sma_120":11650.83},{"date":"2025-11-12","open":10105,"high":10405,"low":10055,"close":10305,"volume":61830,"rsi_14":25.0,"sma_20":11197.5,"sma_60":11538.33,"sma_120":11640.42},{"date":"2025-11-13","open":10305,"high":10305,"low":10155,"close":10255,"volume":25509,"rsi_14":26.23,"sma_20":11120.0,"sma_60":11517.5,"sma_120":11629.17},{"date":"2025-11-14","open":10155,"high":10305,"low":10055,"close":10105,"volume":35728,"rsi_14":23.81,"sma_20":11035.0,"sma_60":11494.17,"sma_120":11615.0},{"date":"2025-11-17","open":10155,"high":10255,"low":10055,"close":10105,"volume":31395,"rsi_14":24.19,"sma_20":10952.5,"sma_60":11472.5,"sma_120":11602.08},{"date":"2025-11-18","open":10105,"high":10105,"low":9855,"close":9855,"volume":48404,"rsi_14":22.73,"sma_20":10855.0,"sma_60":11440.0,"sma_120":11590.83},{"date":"2025-11-19","open":9805,"high":10705,"low":9705,"close":10055,"volume":189779,"rsi_14":15.0,"sma_20":10767.5,"sma_60":11410.0,"sma_120":11581.25},{"date":"2025-11-20","open":10105,"high":10555,"low":10055,"close":10355,"volume":102749,"rsi_14":28.3,"sma_20":10690.0,"sma_60":11385.0,"sma_120":11573.75},{"date":"2025-11-21","open":10205,"high":10505,"low":10205,"close":10305,"volume":51496,"rsi_14":39.47,"sma_20":10620.0,"sma_60":11358.33,"sma_120":11567.92},{"date":"2025-11-24","open":10305,"high":10355,"low":9955,"close":10055,"volume":52756,"rsi_14":38.46,"sma_20":10535.0,"sma_60":11326.67,"sma_120":11559.58},{"date":"2025-11-25","open":10055,"high":10155,"low":10055,"close":10155,"volume":20551,"rsi_14":43.59,"sma_20":10457.5,"sma_60":11300.0,"sma_120":11550.83},{"date":"2025-11-26","open":10155,"high":10305,"low":10055,"close":10205,"volume":20935,"rsi_14":50.0,"sma_20":10385.0,"sma_60":11277.5,"sma_120":11541.67},{"date":"2025-11-27","open":10305,"high":10305,"low":10055,"close":10105,"volume":30847,"rsi_14":48.65,"sma_20":10282.5,"sma_60":11252.5,"sma_120":11529.58},{"date":"2025-11-28","open":10105,"high":10305,"low":10105,"close":10205,"volume":11898,"rsi_14":50.0,"sma_20":10217.5,"sma_60":11230.0,"sma_120":11515.42},{"date":"2025-12-01","open":10305,"high":10305,"low":10105,"close":10105,"volume":27335,"rsi_14":50.0,"sma_20":10187.5,"sma_60":11206.67,"sma_120":11502.92},{"date":"2025-12-02","open":10105,"high":10205,"low":10055,"close":10155,"volume":19734,"rsi_14":45.71,"sma_20":10170.0,"sma_60":11180.0,"sma_120":11491.67},{"date":"2025-12-03","open":10155,"high":10205,"low":10105,"close":10155,"volume":11514,"rsi_14":47.06,"sma_20":10157.5,"sma_60":11155.0,"sma_120":11477.5},{"date":"2025-12-04","open":10155,"high":10155,"low":10055,"close":10055,"volume":19127,"rsi_14":48.48,"sma_20":10150.0,"sma_60":11127.5,"sma_120":11457.92},{"date":"2025-12-05","open":10055,"high":10205,"low":10005,"close":10155,"volume":25283,"rsi_14":51.43,"sma_20":10150.0,"sma_60":11101.67,"sma_120":11442.92},{"date":"2025-12-08","open":10255,"high":10255,"low":10105,"close":10205,"volume":22749,"rsi_14":61.29,"sma_20":10150.0,"sma_60":11077.5,"sma_120":11428.33},{"date":"2025-12-09","open":10205,"high":10255,"low":10155,"close":10255,"volume":19486,"rsi_14":57.14,"sma_20":10157.5,"sma_60":11055.0,"sma_120":11415.0},{"date":"2025-12-10","open":10255,"high":10505,"low":10205,"close":10405,"volume":49310,"rsi_14":52.0,"sma_20":10162.5,"sma_60":11035.0,"sma_120":11402.92},{"date":"2025-12-11","open":10555,"high":10605,"low":10055,"close":10155,"volume":71342,"rsi_14":44.83,"sma_20":10157.5,"sma_60":11010.0,"sma_120":11389.58},{"date":"2025-12-12","open":10255,"high":10305,"low":10155,"close":10205,"volume":34302,"rsi_14":56.0,"sma_20":10162.5,"sma_60":10985.83,"sma_120":11378.75},{"date":"2025-12-15","open":10105,"high":10205,"low":10005,"close":10105,"volume":33118,"rsi_14":48.0,"sma_20":10162.5,"sma_60":10960.83,"sma_120":11362.5},{"date":"2025-12-16","open":10155,"high":10155,"low":9955,"close":10005,"volume":39016,"rsi_14":42.31,"sma_20":10170.0,"sma_60":10938.33,"sma_120":11349.58},{"date":"2025-12-17","open":10005,"high":10905,"low":9905,"close":10005,"volume":150874,"rsi_14":45.83,"sma_20":10167.5,"sma_60":10917.5,"sma_120":11334.58},{"date":"2025-12-18","open":10055,"high":10055,"low":9605,"close":9605,"volume":109136,"rsi_14":30.0,"sma_20":10130.0,"sma_60":10883.33,"sma_120":11317.5},{"date":"2025-12-19","open":9605,"high":9605,"low":9155,"close":9505,"volume":107176,"rsi_14":30.0,"sma_20":10090.0,"sma_60":10848.33,"sma_120":11301.67},{"date":"2025-12-22","open":9505,"high":9655,"low":9355,"close":9555,"volume":36879,"rsi_14":30.0,"sma_20":10065.0,"sma_60":10803.33,"sma_120":11286.67},{"date":"2025-12-23","open":9605,"high":9705,"low":9355,"close":9605,"volume":60278,"rsi_14":32.26,"sma_20":10037.5,"sma_60":10760.0,"sma_120":11272.5},{"date":"2025-12-24","open":9605,"high":10355,"low":9455,"close":10055,"volume":165210,"rsi_14":50.0,"sma_20":10030.0,"sma_60":10730.0,"sma_120":11262.5},{"date":"2025-12-26","open":10055,"high":10255,"low":9905,"close":9955,"volume":35701,"rsi_14":44.74,"sma_20":10022.5,"sma_60":10697.5,"sma_120":11247.5},{"date":"2025-12-29","open":9955,"high":10055,"low":9805,"close":9955,"volume":21064,"rsi_14":43.24,"sma_20":10010.0,"sma_60":10665.83,"sma_120":11233.75},{"date":"2025-12-30","open":9955,"high":9955,"low":9805,"close":9905,"volume":26049,"rsi_14":40.54,"sma_20":10000.0,"sma_60":10633.33,"sma_120":11205.83},{"date":"2026-01-02","open":10405,"high":10605,"low":10155,"close":10355,"volume":82759,"rsi_14":48.84,"sma_20":10010.0,"sma_60":10614.17,"sma_120":11193.33},{"date":"2026-01-05","open":10355,"high":10455,"low":9905,"close":10305,"volume":129480,"rsi_14":53.85,"sma_20":10017.5,"sma_60":10593.33,"sma_120":11180.0},{"date":"2026-01-06","open":10305,"high":10355,"low":9905,"close":10005,"volume":87391,"rsi_14":45.45,"sma_20":10015.0,"sma_60":10565.0,"sma_120":11164.17},{"date":"2026-01-07","open":10005,"high":10005,"low":9755,"close":9905,"volume":53189,"rsi_14":45.45,"sma_20":10002.5,"sma_60":10531.67,"sma_120":11148.33},{"date":"2026-01-08","open":9855,"high":9905,"low":9505,"close":9705,"volume":59492,"rsi_14":43.48,"sma_20":9977.5,"sma_60":10495.83,"sma_120":11130.83},{"date":"2026-01-09","open":9705,"high":9705,"low":9455,"close":9455,"volume":30603,"rsi_14":39.22,"sma_20":9937.5,"sma_60":10456.67,"sma_120":11109.17},{"date":"2026-01-12","open":9455,"high":9555,"low":9305,"close":9355,"volume":39490,"rsi_14":44.44,"sma_20":9885.0,"sma_60":10415.0,"sma_120":11087.5},{"date":"2026-01-13","open":9355,"high":9505,"low":9255,"close":9305,"volume":28221,"rsi_14":45.45,"sma_20":9842.5,"sma_60":10373.33,"sma_120":11061.25},{"date":"2026-01-14","open":9405,"high":9505,"low":9305,"close":9405,"volume":18424,"rsi_14":46.67,"sma_20":9802.5,"sma_60":10333.33,"sma_120":11036.25},{"date":"2026-01-15","open":9305,"high":9505,"low":9255,"close":9255,"volume":24893,"rsi_14":42.55,"sma_20":9760.0,"sma_60":10291.67,"sma_120":11012.08},{"date":"2026-01-16","open":9255,"high":9405,"low":9205,"close":9255,"volume":31669,"rsi_14":28.95,"sma_20":9722.5,"sma_60":10249.17,"sma_120":10986.67},{"date":"2026-01-19","open":9255,"high":9305,"low":9105,"close":9155,"volume":22409,"rsi_14":28.95,"sma_20":9680.0,"sma_60":10205.0,"sma_120":10961.25},{"date":"2026-01-20","open":9155,"high":9255,"low":9055,"close":9205,"volume":21088,"rsi_14":30.77,"sma_20":9660.0,"sma_60":10160.0,"sma_120":10935.83},{"date":"2026-01-21","open":9155,"high":9205,"low":8755,"close":8805,"volume":82030,"rsi_14":26.09,"sma_20":9625.0,"sma_60":10111.67,"sma_120":10908.75},{"date":"2026-01-22","open":8905,"high":8905,"low":8555,"close":8805,"volume":66300,"rsi_14":8.11,"sma_20":9587.5,"sma_60":10062.5,"sma_120":10882.5},{"date":"2026-01-23","open":8855,"high":8905,"low":8555,"close":8855,"volume":42126,"rsi_14":10.81,"sma_20":9550.0,"sma_60":10015.0,"sma_120":10859.58},{"date":"2026-01-26","open":8855,"high":9005,"low":8755,"close":8955,"volume":43751,"rsi_14":18.18,"sma_20":9495.0,"sma_60":9970.0,"sma_120":10837.08},{"date":"2026-01-27","open":9005,"high":9005,"low":8755,"close":8855,"volume":31540,"rsi_14":18.18,"sma_20":9440.0,"sma_60":9915.0,"sma_120":10815.0},{"date":"2026-01-28","open":8855,"high":9205,"low":8805,"close":9005,"volume":46705,"rsi_14":28.12,"sma_20":9392.5,"sma_60":9873.33,"sma_120":10791.67},{"date":"2026-01-29","open":9005,"high":9205,"low":8905,"close":9005,"volume":22064,"rsi_14":33.33,"sma_20":9347.5,"sma_60":9845.0,"sma_120":10770.42},{"date":"2026-01-30","open":9005,"high":9005,"low":8755,"close":8805,"volume":48077,"rsi_14":31.03,"sma_20":9270.0,"sma_60":9816.67,"sma_120":10747.5},{"date":"2026-02-02","open":8755,"high":8855,"low":8455,"close":8605,"volume":49890,"rsi_14":28.12,"sma_20":9185.0,"sma_60":9786.67,"sma_120":10723.75},{"date":"2026-02-03","open":8705,"high":8705,"low":8455,"close":8655,"volume":29139,"rsi_14":25.81,"sma_20":9117.5,"sma_60":9760.83,"sma_120":10697.92},{"date":"2026-02-04","open":8605,"high":8855,"low":8555,"close":8755,"volume":39153,"rsi_14":33.33,"sma_20":9060.0,"sma_60":9737.5,"sma_120":10673.33},{"date":"2026-02-05","open":8755,"high":8805,"low":8605,"close":8755,"volume":23570,"rsi_14":33.33,"sma_20":9012.5,"sma_60":9713.33,"sma_120":10649.17},{"date":"2026-02-06","open":8705,"high":8755,"low":8405,"close":8655,"volume":27736,"rsi_14":33.33,"sma_20":8972.5,"sma_60":9689.17,"sma_120":10624.58},{"date":"2026-02-09","open":8755,"high":9505,"low":8755,"close":8905,"volume":110499,"rsi_14":41.18,"sma_20":8950.0,"sma_60":9665.83,"sma_120":10602.08},{"date":"2026-02-10","open":8855,"high":8905,"low":8555,"close":8655,"volume":42656,"rsi_14":45.16,"sma_20":8917.5,"sma_60":9639.17,"sma_120":10578.33},{"date":"2026-02-11","open":8655,"high":8655,"low":8405,"close":8405,"volume":69305,"rsi_14":38.89,"sma_20":8867.5,"sma_60":9610.83,"sma_120":10552.5},{"date":"2026-02-12","open":8405,"high":8755,"low":8355,"close":8455,"volume":54602,"rsi_14":38.89,"sma_20":8827.5,"sma_60":9583.33,"sma_120":10527.92},{"date":"2026-02-13","open":8455,"high":8605,"low":7205,"close":7255,"volume":235491,"rsi_14":20.69,"sma_20":8727.5,"sma_60":9540.0,"sma_120":10490.0},{"date":"2026-02-19","open":7205,"high":7205,"low":6350,"close":6850,"volume":263282,"rsi_14":18.72,"sma_20":8612.25,"sma_60":9486.58,"sma_120":10448.29},{"date":"2026-02-20","open":6905,"high":7055,"low":6600,"close":6905,"volume":215427,"rsi_14":16.24,"sma_20":8497.25,"sma_60":9429.08,"sma_120":10407.04},{"date":"2026-02-23","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":16.24,"sma_20":8402.25,"sma_60":9372.42,"sma_120":10365.38},{"date":"2026-02-24","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":17.35,"sma_20":8307.25,"sma_60":9319.92,"sma_120":10323.29},{"date":"2026-02-25","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":18.63,"sma_20":8209.75,"sma_60":9265.75,"sma_120":10282.88},{"date":"2026-02-26","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":17.11,"sma_20":8107.25,"sma_60":9210.75,"sma_120":10244.12},{"date":"2026-02-27","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":13.87,"sma_20":8009.75,"sma_60":9157.42,"sma_120":10204.96},{"date":"2026-03-03","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":13.87,"sma_20":7904.75,"sma_60":9102.42,"sma_120":10166.21},{"date":"2026-03-04","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":14.43,"sma_20":7799.75,"sma_60":9049.08,"sma_120":10127.88},{"date":"2026-03-05","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":4.75,"sma_20":7704.75,"sma_60":8994.92,"sma_120":10087.46},{"date":"2026-03-06","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":5.36,"sma_20":7619.75,"sma_60":8940.75,"sma_120":10047.88},{"date":"2026-03-09","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":6.14,"sma_20":7532.25,"sma_60":8888.25,"sma_120":10007.88},{"date":"2026-03-10","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":3.31,"sma_20":7439.75,"sma_60":8834.08,"sma_120":9967.88},{"date":"2026-03-11","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":11.96,"sma_20":7347.25,"sma_60":8779.08,"sma_120":9928.29},{"date":"2026-03-12","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":100.0,"sma_20":7259.75,"sma_60":8723.25,"sma_120":9889.12},{"date":"2026-03-13","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":100.0,"sma_20":7159.75,"sma_60":8664.92,"sma_120":9849.96},{"date":"2026-03-16","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":100.0,"sma_20":7072.25,"sma_60":8610.75,"sma_120":9810.38},{"date":"2026-03-17","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":100.0,"sma_20":6997.25,"sma_60":8555.75,"sma_120":9770.79},{"date":"2026-03-18","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":100.0,"sma_20":6919.75,"sma_60":8502.42,"sma_120":9731.62},{"date":"2026-03-19","open":6905,"high":6905,"low":6905,"close":6905,"volume":0,"rsi_14":100.0,"sma_20":6902.25,"sma_60":8450.75,"sma_120":9694.54},{"date":"2026-03-20","open":7505,"high":7955,"low":6360,"close":6650,"volume":240366,"rsi_14":0.0,"sma_20":6892.25,"sma_60":8394.83,"sma_120":9656.17},{"date":"2026-03-23","open":6330,"high":6525,"low":6065,"close":6065,"volume":124552,"rsi_14":0.0,"sma_20":6850.25,"sma_60":8335.83,"sma_120":9609.58},{"date":"2026-03-24","open":6315,"high":6315,"low":5750,"close":5850,"volume":67174,"rsi_14":0.0,"sma_20":6797.5,"sma_60":8274.92,"sma_120":9561.62},{"date":"2026-03-25","open":5850,"high":5915,"low":5705,"close":5900,"volume":49313,"rsi_14":4.52,"sma_20":6747.25,"sma_60":8214.0,"sma_120":9508.67},{"date":"2026-03-26","open":5900,"high":5995,"low":5490,"close":5635,"volume":49946,"rsi_14":3.65,"sma_20":6683.75,"sma_60":8147.83,"sma_120":9453.92},{"date":"2026-03-27","open":5635,"high":5735,"low":5250,"close":5600,"volume":53812,"rsi_14":3.56,"sma_20":6618.5,"sma_60":8073.58,"sma_120":9401.79},{"date":"2026-03-30","open":5560,"high":5590,"low":5370,"close":5380,"volume":26501,"rsi_14":3.08,"sma_20":6542.25,"sma_60":7997.33,"sma_120":9347.42},{"date":"2026-03-31","open":5370,"high":5370,"low":5110,"close":5225,"volume":49306,"rsi_14":2.81,"sma_20":6458.25,"sma_60":7918.5,"sma_120":9292.17},{"date":"2026-04-01","open":5275,"high":5590,"low":5270,"close":5430,"volume":19207,"rsi_14":12.85,"sma_20":6384.5,"sma_60":7843.92,"sma_120":9238.62},{"date":"2026-04-02","open":5490,"high":5490,"low":5035,"close":5130,"volume":34293,"rsi_14":11.16,"sma_20":6295.75,"sma_60":7756.83,"sma_120":9185.5},{"date":"2026-04-03","open":5135,"high":5190,"low":5090,"close":5165,"volume":28238,"rsi_14":12.5,"sma_20":6208.75,"sma_60":7671.17,"sma_120":9132.25},{"date":"2026-04-06","open":5185,"high":5215,"low":4750,"close":4915,"volume":66569,"rsi_14":11.28,"sma_20":6109.25,"sma_60":7586.33,"sma_120":9075.67},{"date":"2026-04-07","open":4860,"high":4960,"low":4725,"close":4875,"volume":39195,"rsi_14":11.11,"sma_20":6007.75,"sma_60":7502.5,"sma_120":9017.08},{"date":"2026-04-08","open":4900,"high":5070,"low":4800,"close":5065,"volume":66700,"rsi_14":17.14,"sma_20":5915.75,"sma_60":7425.17,"sma_120":8960.5},{"date":"2026-04-09","open":5080,"high":5275,"low":5035,"close":5110,"volume":54590,"rsi_14":20.27,"sma_20":5826.0,"sma_60":7352.75,"sma_120":8904.71},{"date":"2026-04-10","open":5220,"high":5220,"low":5055,"close":5200,"volume":22304,"rsi_14":29.36,"sma_20":5740.75,"sma_60":7283.5,"sma_120":8849.25},{"date":"2026-04-13","open":5195,"high":5220,"low":5125,"close":5200,"volume":26033,"rsi_14":32.71,"sma_20":5655.5,"sma_60":7215.08,"sma_120":8794.21},{"date":"2026-04-14","open":5210,"high":5275,"low":5155,"close":5230,"volume":19650,"rsi_14":31.99,"sma_20":5571.75,"sma_60":7145.5,"sma_120":8739.42},{"date":"2026-04-15","open":5250,"high":5265,"low":5150,"close":5250,"volume":19859,"rsi_14":38.08,"sma_20":5489.0,"sma_60":7078.75,"sma_120":8685.21},{"date":"2026-04-16","open":5250,"high":5745,"low":5155,"close":5625,"volume":52497,"rsi_14":50.64,"sma_20":5425.0,"sma_60":7018.25,"sma_120":8633.71},{"date":"2026-04-17","open":5505,"high":5675,"low":5505,"close":5625,"volume":22006,"rsi_14":57.06,"sma_20":5373.75,"sma_60":6959.42,"sma_120":8582.21},{"date":"2026-04-20","open":5625,"high":5670,"low":5560,"close":5660,"volume":28132,"rsi_14":63.47,"sma_20":5353.5,"sma_60":6900.33,"sma_120":8530.17},{"date":"2026-04-21","open":5685,"high":5710,"low":5475,"close":5520,"volume":33633,"rsi_14":52.9,"sma_20":5337.0,"sma_60":6845.58,"sma_120":8478.62},{"date":"2026-04-22","open":5520,"high":5595,"low":5445,"close":5520,"volume":21413,"rsi_14":65.6,"sma_20":5318.0,"sma_60":6790.83,"sma_120":8426.67},{"date":"2026-04-23","open":5625,"high":5740,"low":5350,"close":5440,"volume":55967,"rsi_14":60.62,"sma_20":5308.25,"sma_60":6733.92,"sma_120":8374.46},{"date":"2026-04-24","open":5435,"high":5950,"low":5300,"close":5520,"volume":213488,"rsi_14":76.89,"sma_20":5304.25,"sma_60":6676.67,"sma_120":8323.33},{"date":"2026-04-27","open":5525,"high":5635,"low":5480,"close":5500,"volume":34928,"rsi_14":78.28,"sma_20":5310.25,"sma_60":6620.75,"sma_120":8267.88},{"date":"2026-04-28","open":5540,"high":5690,"low":5455,"close":5520,"volume":17433,"rsi_14":74.33,"sma_20":5325.0,"sma_60":6562.67,"sma_120":8218.0},{"date":"2026-04-29","open":5520,"high":5590,"low":5460,"close":5590,"volume":15587,"rsi_14":75.0,"sma_20":5333.0,"sma_60":6505.75,"sma_120":8175.38},{"date":"2026-04-30","open":5580,"high":5590,"low":5395,"close":5460,"volume":30016,"rsi_14":63.0,"sma_20":5349.5,"sma_60":6450.0,"sma_120":8133.33},{"date":"2026-05-04","open":5540,"high":5540,"low":5375,"close":5405,"volume":27397,"rsi_14":59.72,"sma_20":5361.5,"sma_60":6396.67,"sma_120":8091.67},{"date":"2026-05-06","open":5405,"high":5460,"low":5200,"close":5250,"volume":16784,"rsi_14":50.85,"sma_20":5378.25,"sma_60":6339.92,"sma_120":8050.38},{"date":"2026-05-07","open":5325,"high":5350,"low":5000,"close":5115,"volume":15443,"rsi_14":44.79,"sma_20":5390.25,"sma_60":6279.25,"sma_120":8008.38},{"date":"2026-05-08","open":5175,"high":5175,"low":5000,"close":5145,"volume":13561,"rsi_14":24.74,"sma_20":5394.25,"sma_60":6219.08,"sma_120":7966.21},{"date":"2026-05-11","open":5175,"high":5200,"low":4990,"close":5100,"volume":16754,"rsi_14":23.62,"sma_20":5393.75,"sma_60":6159.83,"sma_120":7924.5},{"date":"2026-05-12","open":5125,"high":5150,"low":4865,"close":4910,"volume":44173,"rsi_14":17.39,"sma_20":5379.25,"sma_60":6093.25,"sma_120":7879.54},{"date":"2026-05-13","open":4910,"high":5140,"low":4850,"close":5075,"volume":28379,"rsi_14":31.06,"sma_20":5373.0,"sma_60":6033.58,"sma_120":7836.38},{"date":"2026-05-14","open":5000,"high":5125,"low":4950,"close":5050,"volume":25737,"rsi_14":30.42,"sma_20":5364.0,"sma_60":5977.67,"sma_120":7794.25},{"date":"2026-05-15","open":5045,"high":5055,"low":4900,"close":4920,"volume":28911,"rsi_14":29.2,"sma_20":5347.5,"sma_60":5918.75,"sma_120":7751.04},{"date":"2026-05-18","open":4920,"high":4995,"low":4810,"close":4890,"volume":13738,"rsi_14":23.75,"sma_20":5310.75,"sma_60":5879.33,"sma_120":7709.67},{"date":"2026-05-19","open":4890,"high":4995,"low":4855,"close":4855,"volume":6275,"rsi_14":23.46,"sma_20":5272.25,"sma_60":5846.08,"sma_120":7666.33},{"date":"2026-05-20","open":4855,"high":4855,"low":4650,"close":4660,"volume":43309,"rsi_14":19.06,"sma_20":5222.25,"sma_60":5808.67,"sma_120":7618.88},{"date":"2026-05-21","open":4675,"high":4785,"low":4635,"close":4720,"volume":13687,"rsi_14":18.48,"sma_20":5182.25,"sma_60":5772.25,"sma_120":7572.33},{"date":"2026-05-22","open":4655,"high":4895,"low":4655,"close":4725,"volume":6684,"rsi_14":20.72,"sma_20":5142.5,"sma_60":5735.92,"sma_120":7527.92},{"date":"2026-05-26","open":4725,"high":4745,"low":4660,"close":4700,"volume":15488,"rsi_14":21.22,"sma_20":5105.5,"sma_60":5699.17,"sma_120":7482.46},{"date":"2026-05-27","open":4700,"high":4745,"low":4595,"close":4625,"volume":58820,"rsi_14":22.71,"sma_20":5060.75,"sma_60":5661.17,"sma_120":7435.96},{"date":"2026-05-28","open":4650,"high":4650,"low":4275,"close":4450,"volume":42327,"rsi_14":21.94,"sma_20":5008.25,"sma_60":5620.25,"sma_120":7388.83},{"date":"2026-05-29","open":4500,"high":4500,"low":4070,"close":4100,"volume":32019,"rsi_14":15.28,"sma_20":4937.25,"sma_60":5573.5,"sma_120":7337.96},{"date":"2026-06-01","open":3995,"high":4015,"low":3050,"close":3050,"volume":79278,"rsi_14":9.16,"sma_20":4810.25,"sma_60":5509.25,"sma_120":7279.17},{"date":"2026-06-02","open":3130,"high":3965,"low":3130,"close":3965,"volume":212821,"rsi_14":35.39,"sma_20":4735.5,"sma_60":5460.25,"sma_120":7227.58},{"date":"2026-06-04","open":4100,"high":5150,"low":3985,"close":3985,"volume":2010901,"rsi_14":32.36,"sma_20":4664.5,"sma_60":5411.58,"sma_120":7176.17},{"date":"2026-06-05","open":3900,"high":3900,"low":3325,"close":3410,"volume":212327,"rsi_14":27.47,"sma_20":4572.5,"sma_60":5353.33,"sma_120":7120.79},{"date":"2026-06-08","open":3405,"high":3405,"low":3140,"close":3200,"volume":58294,"rsi_14":26.88,"sma_20":4476.75,"sma_60":5291.58,"sma_120":7062.83},{"date":"2026-06-09","open":3280,"high":3280,"low":3150,"close":3205,"volume":38508,"rsi_14":27.2,"sma_20":4379.75,"sma_60":5229.92,"sma_120":7004.5},{"date":"2026-06-10","open":3150,"high":3975,"low":3140,"close":3245,"volume":243898,"rsi_14":28.24,"sma_20":4287.0,"sma_60":5168.92,"sma_120":6946.08},{"date":"2026-06-11","open":3185,"high":3370,"low":3180,"close":3210,"volume":52901,"rsi_14":29.52,"sma_20":4202.0,"sma_60":5107.33,"sma_120":6886.12},{"date":"2026-06-12","open":3210,"high":3525,"low":3205,"close":3310,"volume":56811,"rsi_14":30.31,"sma_20":4113.75,"sma_60":5047.42,"sma_120":6829.08},{"date":"2026-06-15","open":3325,"high":3400,"low":3240,"close":3265,"volume":32026,"rsi_14":29.83,"sma_20":4024.5,"sma_60":4986.75,"sma_120":6771.25},{"date":"2026-06-16","open":3300,"high":3305,"low":3195,"close":3275,"volume":17701,"rsi_14":30.24,"sma_20":3942.25,"sma_60":4926.25,"sma_120":6714.33},{"date":"2026-06-17","open":3275,"high":3290,"low":3200,"close":3235,"volume":11438,"rsi_14":30.53,"sma_20":3859.5,"sma_60":4865.08,"sma_120":6657.92},{"date":"2026-06-18","open":3235,"high":3265,"low":3140,"close":3155,"volume":17152,"rsi_14":31.37,"sma_20":3774.5,"sma_60":4806.83,"sma_120":6600.83},{"date":"2026-06-19","open":3175,"high":3220,"low":2940,"close":2955,"volume":35648,"rsi_14":32.78,"sma_20":3689.25,"sma_60":4755.0,"sma_120":6545.42},{"date":"2026-06-22","open":3000,"high":3000,"low":2740,"close":2785,"volume":33903,"rsi_14":44.58,"sma_20":3592.5,"sma_60":4703.92,"sma_120":6489.42},{"date":"2026-06-23","open":2760,"high":3620,"low":2760,"close":3620,"volume":445317,"rsi_14":42.71,"sma_20":3537.25,"sma_60":4665.92,"sma_120":6439.96},{"date":"2026-06-24","open":4705,"high":4705,"low":3295,"close":3750,"volume":3041333,"rsi_14":45.25,"sma_20":3489.75,"sma_60":4634.5,"sma_120":6391.17},{"date":"2026-06-25","open":3670,"high":4525,"low":3375,"close":3505,"volume":1777540,"rsi_14":52.21,"sma_20":3433.75,"sma_60":4599.58,"sma_120":6336.58},{"date":"2026-06-26","open":3630,"high":4220,"low":3380,"close":3410,"volume":1047654,"rsi_14":55.17,"sma_20":3381.75,"sma_60":4566.75,"sma_120":6282.04},{"date":"2026-06-29","open":3345,"high":3380,"low":3015,"close":3140,"volume":249737,"rsi_14":48.58,"sma_20":3333.75,"sma_60":4532.0,"sma_120":6225.25},{"date":"2026-06-30","open":3135,"high":3135,"low":2960,"close":3030,"volume":62714,"rsi_14":45.45,"sma_20":3332.75,"sma_60":4492.0,"sma_120":6167.96},{"date":"2026-07-01","open":3020,"high":3155,"low":2960,"close":3045,"volume":40395,"rsi_14":46.48,"sma_20":3286.75,"sma_60":4457.25,"sma_120":6107.04},{"date":"2026-07-02","open":3045,"high":3120,"low":2960,"close":3000,"volume":40052,"rsi_14":43.23,"sma_20":3237.5,"sma_60":4421.17,"sma_120":6046.17},{"date":"2026-07-03","open":2985,"high":3715,"low":2910,"close":3000,"volume":581337,"rsi_14":44.1,"sma_20":3217.0,"sma_60":4389.25,"sma_120":5987.79},{"date":"2026-07-06","open":3010,"high":3400,"low":2965,"close":3215,"volume":219820,"rsi_14":48.78,"sma_20":3217.75,"sma_60":4361.58,"sma_120":5932.04},{"date":"2026-07-07","open":3215,"high":3215,"low":2975,"close":2995,"volume":49610,"rsi_14":45.44,"sma_20":3207.25,"sma_60":4327.08,"sma_120":5876.12},{"date":"2026-07-08","open":3000,"high":3080,"low":2755,"close":2790,"volume":56120,"rsi_14":43.38,"sma_20":3184.5,"sma_60":4288.42,"sma_120":5820.58},{"date":"2026-07-09","open":2790,"high":2960,"low":2660,"close":2835,"volume":28434,"rsi_14":47.69,"sma_20":3165.75,"sma_60":4249.0,"sma_120":5766.25},{"date":"2026-07-10","open":2915,"high":2915,"low":2820,"close":2855,"volume":19899,"rsi_14":51.43,"sma_20":3143.0,"sma_60":4209.92,"sma_120":5712.5},{"date":"2026-07-13","open":2855,"high":2895,"low":2710,"close":2715,"volume":26122,"rsi_14":24.22,"sma_20":3115.5,"sma_60":4168.0,"sma_120":5656.75},{"date":"2026-07-14","open":2665,"high":2725,"low":2560,"close":2590,"volume":18659,"rsi_14":16.86,"sma_20":3081.25,"sma_60":4123.67,"sma_120":5601.21},{"date":"2026-07-15","open":2590,"high":2670,"low":2575,"close":2615,"volume":17508,"rsi_14":20.92,"sma_20":3050.25,"sma_60":4073.5,"sma_120":5545.88},{"date":"2026-07-16","open":2615,"high":2615,"low":2580,"close":2605,"volume":19594,"rsi_14":22.15,"sma_20":3022.75,"sma_60":4023.17,"sma_120":5491.29},{"date":"2026-07-20","open":2605,"high":2620,"low":2200,"close":2205,"volume":62726,"rsi_14":20.32,"sma_20":2985.25,"sma_60":3965.58,"sma_120":5432.96},{"date":"2026-07-21","open":2220,"high":2745,"low":2100,"close":2100,"volume":103459,"rsi_14":20.38,"sma_20":2951.0,"sma_60":3908.58,"sma_120":5377.08},{"date":"2026-07-22","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":19.61,"sma_20":2875.0,"sma_60":3851.58,"sma_120":5321.21},{"date":"2026-07-23","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":20.2,"sma_20":2792.5,"sma_60":3795.92,"sma_120":5264.92},{"date":"2026-07-24","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":20.2,"sma_20":2722.25,"sma_60":3738.92,"sma_120":5207.79},{"date":"2026-07-27","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":6.95,"sma_20":2656.75,"sma_60":3682.25,"sma_120":5151.5},{"date":"2026-07-28","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":8.37,"sma_20":2604.75,"sma_60":3625.25,"sma_120":5093.96},{"date":"2026-07-29","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":10.34,"sma_20":2558.25,"sma_60":3567.08,"sma_120":5036.42},{"date":"2026-07-30","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":5.45,"sma_20":2511.0,"sma_60":3511.08,"sma_120":4980.54},{"date":"2026-07-31","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":3.11,"sma_20":2466.0,"sma_60":3456.0,"sma_120":4926.33},{"date":"2026-08-03","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":3.76,"sma_20":2421.0,"sma_60":3403.5,"sma_120":4871.71},{"date":"2026-08-04","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":4.63,"sma_20":2365.25,"sma_60":3353.25,"sma_120":4816.25},{"date":"2026-08-05","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":0.0,"sma_20":2320.5,"sma_60":3302.5,"sma_120":4760.79},{"date":"2026-08-06","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":0.0,"sma_20":2286.0,"sma_60":3252.5,"sma_120":4706.17},{"date":"2026-08-07","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":0.0,"sma_20":2249.25,"sma_60":3205.67,"sma_120":4649.46},{"date":"2026-08-10","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2211.5,"sma_60":3156.08,"sma_120":4594.83},{"date":"2026-08-11","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2180.75,"sma_60":3106.92,"sma_120":4542.29},{"date":"2026-08-12","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2156.25,"sma_60":3059.92,"sma_120":4489.33},{"date":"2026-08-13","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2130.5,"sma_60":3013.42,"sma_120":4446.38},{"date":"2026-08-14","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2105.25,"sma_60":2967.5,"sma_120":4406.79},{"date":"2026-08-18","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2100.0,"sma_60":2924.83,"sma_120":4366.75},{"date":"2026-08-19","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2100.0,"sma_60":2881.17,"sma_120":4326.71},{"date":"2026-08-20","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2100.0,"sma_60":2837.42,"sma_120":4286.67},{"date":"2026-08-21","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2100.0,"sma_60":2794.08,"sma_120":4246.62},{"date":"2026-08-24","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":100.0,"sma_20":2100.0,"sma_60":2752.0,"sma_120":4206.58},{"date":"2026-08-25","open":2730,"high":2730,"low":2730,"close":2730,"volume":77572,"rsi_14":100.0,"sma_20":2131.5,"sma_60":2723.33,"sma_120":4171.79},{"date":"2026-08-26","open":3485,"high":3545,"low":3150,"close":3545,"volume":328459,"rsi_14":100.0,"sma_20":2203.75,"sma_60":2714.08,"sma_120":4143.79},{"date":"2026-08-27","open":4290,"high":4605,"low":3545,"close":3545,"volume":2744795,"rsi_14":100.0,"sma_20":2276.0,"sma_60":2722.33,"sma_120":4115.79},{"date":"2026-08-28","open":3645,"high":4580,"low":3625,"close":3770,"volume":3532878,"rsi_14":100.0,"sma_20":2359.5,"sma_60":2719.08,"sma_120":4089.67},{"date":"2026-08-31","open":3620,"high":3790,"low":3310,"close":3325,"volume":751033,"rsi_14":78.96,"sma_20":2420.75,"sma_60":2708.08,"sma_120":4059.83},{"date":"2026-09-01","open":3400,"high":4140,"low":3195,"close":3500,"volume":3093709,"rsi_14":80.57,"sma_20":2490.75,"sma_60":2709.58,"sma_120":4031.46},{"date":"2026-09-02","open":3420,"high":4060,"low":3365,"close":3760,"volume":1687722,"rsi_14":82.55,"sma_20":2573.75,"sma_60":2718.92,"sma_120":4005.25},{"date":"2026-09-03","open":4040,"high":4040,"low":3450,"close":3530,"volume":488991,"rsi_14":75.72,"sma_20":2645.25,"sma_60":2724.33,"sma_120":3977.12},{"date":"2026-09-04","open":3600,"high":3600,"low":3240,"close":3365,"volume":482110,"rsi_14":71.48,"sma_20":2708.5,"sma_60":2726.33,"sma_120":3947.62},{"date":"2026-09-07","open":3280,"high":3595,"low":3125,"close":3195,"volume":446756,"rsi_14":67.58,"sma_20":2763.25,"sma_60":2726.08,"sma_120":3916.71},{"date":"2026-09-08","open":3195,"high":3270,"low":2960,"close":2960,"volume":214423,"rsi_14":62.84,"sma_20":2806.25,"sma_60":2720.25,"sma_120":3883.83},{"date":"2026-09-09","open":2940,"high":3065,"low":2815,"close":2895,"volume":128649,"rsi_14":61.64,"sma_20":2846.0,"sma_60":2714.08,"sma_120":3850.42},{"date":"2026-09-10","open":2895,"high":3570,"low":2895,"close":3110,"volume":2128345,"rsi_14":63.91,"sma_20":2896.5,"sma_60":2711.33,"sma_120":3818.79},{"date":"2026-09-11","open":3655,"high":4040,"low":3565,"close":3565,"volume":3840964,"rsi_14":67.93,"sma_20":2969.75,"sma_60":2716.83,"sma_120":3790.96},{"date":"2026-09-14","open":3375,"high":3975,"low":3285,"close":3340,"volume":1651448,"rsi_14":58.29,"sma_20":3031.75,"sma_60":2719.92,"sma_120":3763.38},{"date":"2026-09-15","open":3390,"high":3495,"low":3115,"close":3175,"volume":309596,"rsi_14":43.89,"sma_20":3085.5,"sma_60":2723.58,"sma_120":3739.29},{"date":"2026-09-16","open":3130,"high":3280,"low":2820,"close":2950,"volume":252870,"rsi_14":40.86,"sma_20":3128.0,"sma_60":2726.33,"sma_120":3715.12},{"date":"2026-09-17","open":2905,"high":3195,"low":2750,"close":2950,"volume":248004,"rsi_14":36.47,"sma_20":3170.5,"sma_60":2715.17,"sma_120":3690.54},{"date":"2026-09-18","open":2985,"high":3250,"low":2810,"close":3015,"volume":391171,"rsi_14":44.15,"sma_20":3216.25,"sma_60":2702.92,"sma_120":3668.71},{"date":"2026-09-21","open":3080,"high":3080,"low":2850,"close":2915,"volume":161912,"rsi_14":38.64,"sma_20":3257.0,"sma_60":2693.08,"sma_120":3646.33},{"date":"2026-09-22","open":2925,"high":2950,"low":2730,"close":2800,"volume":160847,"rsi_14":30.25,"sma_20":3260.5,"sma_60":2682.92,"sma_120":3624.83},{"date":"2026-09-23","open":2850,"high":2870,"low":2600,"close":2825,"volume":86089,"rsi_14":34.16,"sma_20":3224.5,"sma_60":2677.67,"sma_120":3604.83},{"date":"2026-09-28","open":2830,"high":2835,"low":2605,"close":2750,"volume":59523,"rsi_14":35.6,"sma_20":3184.75,"sma_60":2673.0,"sma_120":3582.5},{"date":"2026-09-29","open":2800,"high":2800,"low":2600,"close":2715,"volume":73277,"rsi_14":38.0,"sma_20":3132.0,"sma_60":2667.5,"sma_120":3562.38},{"date":"2026-09-30","open":2715,"high":2715,"low":2475,"close":2575,"volume":83150,"rsi_14":39.9,"sma_20":3094.5,"sma_60":2660.42,"sma_120":3540.79},{"date":"2026-10-01","open":2510,"high":2610,"low":2435,"close":2575,"volume":63536,"rsi_14":41.3,"sma_20":3048.25,"sma_60":2653.33,"sma_120":3521.29},{"date":"2026-10-02","open":2585,"high":2840,"low":2555,"close":2615,"volume":164169,"rsi_14":35.14,"sma_20":2991.0,"sma_60":2643.33,"sma_120":3502.46},{"date":"2026-10-06","open":2640,"high":2640,"low":2550,"close":2615,"volume":45362,"rsi_14":10.74,"sma_20":2945.25,"sma_60":2637.0,"sma_120":3482.04},{"date":"2026-10-07","open":2630,"high":2765,"low":2540,"close":2590,"volume":43844,"rsi_14":12.87,"sma_20":2906.5,"sma_60":2633.67,"sma_120":3461.04},{"date":"2026-10-08","open":2585,"high":2585,"low":2495,"close":2540,"volume":33050,"rsi_14":14.53,"sma_20":2873.75,"sma_60":2628.75,"sma_120":3438.88},{"date":"2026-10-12","open":2600,"high":2600,"low":2400,"close":2430,"volume":46542,"rsi_14":16.67,"sma_20":2847.25,"sma_60":2621.67,"sma_120":3415.79},{"date":"2026-10-13","open":2535,"high":2535,"low":2195,"close":2355,"volume":59250,"rsi_14":15.2,"sma_20":2820.25,"sma_60":2615.67,"sma_120":3391.83},{"date":"2026-10-14","open":2355,"high":2505,"low":2305,"close":2365,"volume":34570,"rsi_14":9.38,"sma_20":2783.0,"sma_60":2611.92,"sma_120":3367.79},{"date":"2026-10-15","open":2300,"high":2355,"low":2200,"close":2225,"volume":30090,"rsi_14":8.93,"sma_20":2716.0,"sma_60":2605.42,"sma_120":3339.46},{"date":"2026-10-16","open":2150,"high":2450,"low":2115,"close":2345,"volume":49017,"rsi_14":23.08,"sma_20":2666.25,"sma_60":2601.08,"sma_120":3312.12},{"date":"2026-10-19","open":2345,"high":2505,"low":2260,"close":2365,"volume":31712,"rsi_14":22.62,"sma_20":2625.75,"sma_60":2603.75,"sma_120":3284.67},{"date":"2026-10-20","open":2375,"high":2380,"low":2220,"close":2250,"volume":12806,"rsi_14":21.59,"sma_20":2590.75,"sma_60":2606.25,"sma_120":3257.42},{"date":"2026-10-21","open":2265,"high":2430,"low":2260,"close":2325,"volume":21754,"rsi_14":28.8,"sma_20":2559.5,"sma_60":2610.0,"sma_120":3230.79},{"date":"2026-10-22","open":2380,"high":2380,"low":2205,"close":2225,"volume":13228,"rsi_14":30.11,"sma_20":2520.0,"sma_60":2612.08,"sma_120":3204.0},{"date":"2026-10-23","open":2245,"high":2245,"low":2140,"close":2195,"volume":22153}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21369.35,"pbr":98.16,"ttm_eps":null,"close":14560.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16072.86,"pbr":130.98,"ttm_eps":null,"close":19610.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":27176.47,"pbr":93.03,"ttm_eps":null,"close":13860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":34712.12,"pbr":77.1,"ttm_eps":null,"close":11455.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":66500.0,"pbr":74.19,"ttm_eps":null,"close":11305.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":75.33,"ttm_eps":null,"close":11505.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":63.81,"ttm_eps":null,"close":9905.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":33.65,"ttm_eps":null,"close":5225.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":19.42,"ttm_eps":null,"close":3030.0}],"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":"헝셩그룹","phase":"above-fold","symbol_resolved":true}