{"status":"ok","report":{"price_analysis":{"current":2815.0,"change_1d":-2.6,"change_7d":-2.1,"change_30d":-4.9,"high_30d":3100.0,"low_30d":2705.0,"position_in_range":28.0,"support":2744.5,"resistance":3060.5},"summary":"LS네트웍스(000680)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2202.78억. 현재가 2,795원, 전일 대비 -3.3%, 30일 -4.9%. PER 11.0배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.15만, 기관 순매수 487.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.0배입니다. ROE 2.7%입니다. 시가총액 2202.78억. 매출 5.71조, 영업이익 799.17억.","grade":"C","comment":"PER 10.97배, ROE 2.71%","per":11.05,"pbr":0.17,"roe":2.71,"eps":254.70000000000007,"revenue":5705838422917.0,"operating_income":79917396825.0,"net_income":20071742422.0,"market_cap":221854499175,"profit_margin":0.35,"roa":0.23,"operating_margin":1.4,"gross_margin":7.79,"debt_ratio":10.832402479384145,"total_assets":15648621772542.0,"total_equity":1322522775895.0,"total_debt":14326098996647.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-25.70)가 시그널선(-25.24)을 하회합니다(데드크로스). 현재가가 SMA20(2908)과 SMA60(2935) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2792~3025 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.689655172413794,"macd":-25.695024321719757,"macd_signal":-25.237381616958942,"sma_20":2908.5,"sma_60":2935.25,"bb_upper":3024.7368272106564,"bb_lower":2792.2631727893436,"atr_14":103.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.15만, 기관 순매수 487.00. 30일 누적: 외국인 -6.12만, 기관 3166.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-11510.0,"institutional_flow":487.0,"data":[{"date":"2026-10-22","foreign_net":-1878.0,"institution_net":94.0,"retail_net":1784.0},{"date":"2026-10-21","foreign_net":-19968.0,"institution_net":-258.0,"retail_net":20226.0},{"date":"2026-10-20","foreign_net":6225.0,"institution_net":176.0,"retail_net":-6401.0},{"date":"2026-10-19","foreign_net":2910.0,"institution_net":414.0,"retail_net":-3324.0},{"date":"2026-10-16","foreign_net":1201.0,"institution_net":61.0,"retail_net":-1262.0},{"date":"2026-10-15","foreign_net":1248.0,"institution_net":1453.0,"retail_net":-2701.0},{"date":"2026-10-14","foreign_net":-1770.0,"institution_net":408.0,"retail_net":1362.0},{"date":"2026-10-13","foreign_net":11720.0,"institution_net":330.0,"retail_net":-12050.0},{"date":"2026-10-12","foreign_net":-31120.0,"institution_net":558.0,"retail_net":30562.0},{"date":"2026-10-08","foreign_net":852.0,"institution_net":-389.0,"retail_net":-463.0},{"date":"2026-10-07","foreign_net":3434.0,"institution_net":-436.0,"retail_net":-2998.0},{"date":"2026-10-06","foreign_net":-6675.0,"institution_net":-22.0,"retail_net":6697.0},{"date":"2026-10-02","foreign_net":-13780.0,"institution_net":-85.0,"retail_net":13865.0},{"date":"2026-10-01","foreign_net":-3105.0,"institution_net":0.0,"retail_net":3105.0},{"date":"2026-09-30","foreign_net":-2263.0,"institution_net":57.0,"retail_net":2206.0},{"date":"2026-09-29","foreign_net":-12650.0,"institution_net":40.0,"retail_net":12610.0},{"date":"2026-09-28","foreign_net":16285.0,"institution_net":-69.0,"retail_net":-16216.0},{"date":"2026-09-23","foreign_net":-9066.0,"institution_net":-428.0,"retail_net":9494.0},{"date":"2026-09-22","foreign_net":6209.0,"institution_net":-382.0,"retail_net":-5827.0},{"date":"2026-09-21","foreign_net":17301.0,"institution_net":-18.0,"retail_net":-17283.0},{"date":"2026-09-18","foreign_net":17484.0,"institution_net":2332.0,"retail_net":-19816.0},{"date":"2026-09-17","foreign_net":-4994.0,"institution_net":6.0,"retail_net":4988.0},{"date":"2026-09-16","foreign_net":-11670.0,"institution_net":-49.0,"retail_net":11719.0},{"date":"2026-09-15","foreign_net":-16931.0,"institution_net":57.0,"retail_net":16874.0},{"date":"2026-09-14","foreign_net":-2626.0,"institution_net":142.0,"retail_net":2484.0},{"date":"2026-09-11","foreign_net":-2788.0,"institution_net":5.0,"retail_net":2783.0},{"date":"2026-09-10","foreign_net":-5168.0,"institution_net":-1.0,"retail_net":5169.0},{"date":"2026-09-09","foreign_net":1892.0,"institution_net":-246.0,"retail_net":-1646.0},{"date":"2026-09-08","foreign_net":6732.0,"institution_net":-309.0,"retail_net":-6423.0},{"date":"2026-09-07","foreign_net":-8242.0,"institution_net":-275.0,"retail_net":8517.0}],"periods":{"d1":{"foreign_net":-1878.0,"institution_net":94.0,"retail_net":1784.0},"d3":{"foreign_net":-15621.0,"institution_net":12.0,"retail_net":15609.0},"d7":{"foreign_net":-12032.0,"institution_net":2348.0,"retail_net":9684.0},"d14":{"foreign_net":-50706.0,"institution_net":2304.0,"retail_net":48402.0},"d30":{"foreign_net":-61201.0,"institution_net":3166.0,"retail_net":58035.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.97x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +39.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":39.5,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.7,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.7,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 1.0x, 순차입금비율 10.7x","metrics":[{"name":"유동비율","value":1.01,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":10.72,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":10.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.97x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +39.5%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":10.83,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 10.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 40% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 10.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.05,"current_pbr":0.17,"per_5y_high":64.4,"per_5y_low":11.15,"per_5y_avg":39.62,"per_percentile":0.0,"pbr_5y_high":0.53,"pbr_5y_low":0.26,"pbr_5y_avg":0.4,"pbr_percentile":0.0,"per_5y_median":43.31,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":64.4,"pbr":0.53},{"quarter":"2024-Q3","per":null,"pbr":0.43},{"quarter":"2024-Q4","per":null,"pbr":0.36},{"quarter":"2025-Q1","per":null,"pbr":0.43},{"quarter":"2025-Q2","per":null,"pbr":0.51},{"quarter":"2025-Q3","per":null,"pbr":0.46},{"quarter":"2025-Q4","per":null,"pbr":0.32},{"quarter":"2026-Q1","per":43.31,"pbr":0.28},{"quarter":"2026-Q2","per":11.15,"pbr":0.26},{"quarter":"현재","per":11.05,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2775.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2840.0,"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":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":64.4,"eps":67.94,"close":4375.0,"source":"reported"},{"date":"2024-07","per":58.43,"eps":67.94,"close":3970.0,"source":"reported"},{"date":"2024-08","per":49.38,"eps":67.94,"close":3355.0,"source":"reported"},{"date":"2026-03","per":43.31,"eps":70.3,"close":3045.0,"source":"reported"},{"date":"2026-04","per":63.66,"eps":70.3,"close":4475.0,"source":"reported"},{"date":"2026-05","per":47.44,"eps":70.3,"close":3335.0,"source":"reported"},{"date":"2026-06","per":11.15,"eps":254.7,"close":2840.0,"source":"reported"},{"date":"2026-07","per":11.19,"eps":254.7,"close":2850.0,"source":"reported"},{"date":"2026-08","per":12.35,"eps":254.7,"close":3145.0,"source":"reported"},{"date":"2026-09","per":11.54,"eps":254.7,"close":2940.0,"source":"reported"},{"date":"2026-10","per":10.93,"eps":254.7,"close":2785.0,"source":"reported"}],"trailing_per_history_meta":{"avg":34.89,"std":22.25,"upper_1sd":57.13,"lower_1sd":12.64,"current":10.93,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T21:58:44.441621+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027095394603506635,"dividend_yield":null,"eps":454.73,"revenue":2379092704887.0,"operating_income":63054037912.0,"net_income":35834276485.0,"market_cap":null,"profit_margin":0.015062160634342335,"operating_margin":0.026503396770742853,"roa":0.0022899317911739005,"gross_margin":0.07794546013195726,"total_equity":1322522775895.0,"total_assets":15648621772542.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.37,"roe":0.020544748162528385,"dividend_yield":null,"eps":335.45,"revenue":1704848312308.0,"operating_income":43268274226.0,"net_income":26434691184.0,"market_cap":331800000000.0,"profit_margin":0.015505597180204896,"operating_margin":0.025379544862512732,"roa":0.0017203696401851612,"gross_margin":0.08013108347337802,"total_equity":1286688499410.0,"total_assets":15365704303614.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02994621358723779,"dividend_yield":null,"eps":-485.64,"revenue":1042164303976.0,"operating_income":-26096565324.0,"net_income":-38270060319.0,"market_cap":null,"profit_margin":-0.036721714774718785,"operating_margin":-0.025040739952844306,"roa":-0.0032750433531996866,"gross_margin":0.057354414305842996,"total_equity":1277959906601.0,"total_assets":11685359914888.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004187794628058841,"dividend_yield":null,"eps":-49.84,"revenue":579733101746.0,"operating_income":-308349989.0,"net_income":-3927164928.0,"market_cap":null,"profit_margin":-0.006774091243319446,"operating_margin":-0.0005318826681990951,"roa":-0.00037398040678064155,"gross_margin":0.11236807770128243,"total_equity":937764450455.0,"total_assets":10500991112894.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022621961054984853,"dividend_yield":null,"eps":270.33,"revenue":549156612718.0,"operating_income":30664463329.0,"net_income":21302911049.0,"market_cap":null,"profit_margin":0.03879205049277875,"operating_margin":0.05583919526568035,"roa":0.0018870470533289118,"gross_margin":0.1857255420929887,"total_equity":941691615383.0,"total_assets":11289019535268.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0019462661238288592,"dividend_yield":null,"eps":22.73,"revenue":444191111927.0,"operating_income":18027899416.0,"net_income":1791321356.0,"market_cap":null,"profit_margin":0.004032771723479223,"operating_margin":0.04058590757881434,"roa":0.00017850758020696508,"gross_margin":0.16396369898542534,"total_equity":920388704334.0,"total_assets":10034987611860.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026090161850770264,"dividend_yield":null,"eps":-308.18,"revenue":532269380060.0,"operating_income":-7012578187.0,"net_income":-24285562932.0,"market_cap":null,"profit_margin":-0.04562645127033686,"operating_margin":-0.013174866805619192,"roa":-0.002529349579376572,"gross_margin":0.12896022530220014,"total_equity":930832206826.0,"total_assets":9601505118160.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.022626978523728178,"dividend_yield":null,"eps":-275.06,"revenue":518922396130.0,"operating_income":-5752767365.0,"net_income":-21675300425.0,"market_cap":null,"profit_margin":-0.04176983029957705,"operating_margin":-0.011085987823810983,"roa":-0.0020398582547212748,"gross_margin":0.12021771656271259,"total_equity":957940557652.0,"total_assets":10625885585350.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008216141724962996,"dividend_yield":null,"eps":102.06,"revenue":498726404888.0,"operating_income":20390526208.0,"net_income":8042848291.0,"market_cap":null,"profit_margin":0.01612677454446431,"operating_margin":0.040885194784461315,"roa":0.0007902428560210839,"gross_margin":0.1698871529652162,"total_equity":978908173719.0,"total_assets":10177691869935.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00624372552703551,"dividend_yield":null,"eps":76.48,"revenue":383895778571.0,"operating_income":17994060061.0,"net_income":6027186765.0,"market_cap":null,"profit_margin":0.015700060020027794,"operating_margin":0.04687225300569975,"roa":0.0006595536233292732,"gross_margin":0.17695580897208574,"total_equity":965318981256.0,"total_assets":9138281637475.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008467642647952127,"dividend_yield":null,"eps":-60.6,"revenue":102907540779.0,"operating_income":4552137021.0,"net_income":-4775814781.0,"market_cap":null,"profit_margin":-0.046408793222027754,"operating_margin":0.04423521334336404,"roa":-0.0036478345748577152,"gross_margin":0.35314457318579745,"total_equity":564007596867.0,"total_assets":1309219122467.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006492258932561857,"dividend_yield":null,"eps":-50.0,"revenue":85310938326.0,"operating_income":-753298260.0,"net_income":-3683430377.0,"market_cap":null,"profit_margin":-0.04317653104370334,"operating_margin":-0.008830031350978814,"roa":-0.0028367994324640547,"gross_margin":0.2961649554181461,"total_equity":567357281227.0,"total_assets":1298445824138.0}],"current_price":2815.0,"change_pct":-2.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3285.0},{"date":"2016-10-25","close":3225.0},{"date":"2016-10-26","close":3205.0},{"date":"2016-10-27","close":3220.0},{"date":"2016-10-28","close":3185.0},{"date":"2016-10-31","close":3130.0},{"date":"2016-11-01","close":3125.0},{"date":"2016-11-02","close":3080.0},{"date":"2016-11-03","close":3060.0},{"date":"2016-11-04","close":3090.0},{"date":"2016-11-07","close":3120.0},{"date":"2016-11-08","close":3120.0},{"date":"2016-11-09","close":3030.0},{"date":"2016-11-10","close":3090.0},{"date":"2016-11-11","close":3125.0},{"date":"2016-11-14","close":3135.0},{"date":"2016-11-15","close":3115.0},{"date":"2016-11-16","close":3135.0},{"date":"2016-11-17","close":3135.0},{"date":"2016-11-18","close":3120.0},{"date":"2016-11-21","close":3090.0},{"date":"2016-11-22","close":3090.0},{"date":"2016-11-23","close":3100.0},{"date":"2016-11-24","close":3110.0},{"date":"2016-11-25","close":3115.0},{"date":"2016-11-28","close":3100.0},{"date":"2016-11-29","close":3100.0},{"date":"2016-11-30","close":3115.0},{"date":"2016-12-01","close":3095.0},{"date":"2016-12-02","close":3095.0},{"date":"2016-12-05","close":3080.0},{"date":"2016-12-06","close":3095.0},{"date":"2016-12-07","close":3055.0},{"date":"2016-12-08","close":3085.0},{"date":"2016-12-09","close":3075.0},{"date":"2016-12-12","close":3070.0},{"date":"2016-12-13","close":3135.0},{"date":"2016-12-14","close":3145.0},{"date":"2016-12-15","close":3155.0},{"date":"2016-12-16","close":3145.0},{"date":"2016-12-19","close":3145.0},{"date":"2016-12-20","close":3125.0},{"date":"2016-12-21","close":3120.0},{"date":"2016-12-22","close":3085.0},{"date":"2016-12-23","close":3050.0},{"date":"2016-12-26","close":3060.0},{"date":"2016-12-27","close":3075.0},{"date":"2016-12-28","close":3070.0},{"date":"2016-12-29","close":3035.0},{"date":"2017-01-02","close":3045.0},{"date":"2017-01-03","close":3065.0},{"date":"2017-01-04","close":3090.0},{"date":"2017-01-05","close":3110.0},{"date":"2017-01-06","close":3085.0},{"date":"2017-01-09","close":3065.0},{"date":"2017-01-10","close":3065.0},{"date":"2017-01-11","close":3075.0},{"date":"2017-01-12","close":3085.0},{"date":"2017-01-13","close":3070.0},{"date":"2017-01-16","close":3045.0},{"date":"2017-01-17","close":3075.0},{"date":"2017-01-18","close":3045.0},{"date":"2017-01-19","close":3035.0},{"date":"2017-01-20","close":3030.0},{"date":"2017-01-23","close":3020.0},{"date":"2017-01-24","close":3020.0},{"date":"2017-01-25","close":3005.0},{"date":"2017-01-26","close":3015.0},{"date":"2017-01-31","close":3065.0},{"date":"2017-02-01","close":3085.0},{"date":"2017-02-02","close":3100.0},{"date":"2017-02-03","close":3050.0},{"date":"2017-02-06","close":3050.0},{"date":"2017-02-07","close":3070.0},{"date":"2017-02-08","close":3050.0},{"date":"2017-02-09","close":3060.0},{"date":"2017-02-10","close":2995.0},{"date":"2017-02-13","close":3040.0},{"date":"2017-02-14","close":3030.0},{"date":"2017-02-15","close":3030.0},{"date":"2017-02-16","close":3030.0},{"date":"2017-02-17","close":3020.0},{"date":"2017-02-20","close":3015.0},{"date":"2017-02-21","close":3005.0},{"date":"2017-02-22","close":3010.0},{"date":"2017-02-23","close":3020.0},{"date":"2017-02-24","close":3010.0},{"date":"2017-02-27","close":2980.0},{"date":"2017-02-28","close":3015.0},{"date":"2017-03-02","close":3040.0},{"date":"2017-03-03","close":3000.0},{"date":"2017-03-06","close":3005.0},{"date":"2017-03-07","close":3025.0},{"date":"2017-03-08","close":3020.0},{"date":"2017-03-09","close":3015.0},{"date":"2017-03-10","close":3010.0},{"date":"2017-03-13","close":3015.0},{"date":"2017-03-14","close":3015.0},{"date":"2017-03-15","close":3000.0},{"date":"2017-03-16","close":3025.0},{"date":"2017-03-17","close":3020.0},{"date":"2017-03-20","close":3000.0},{"date":"2017-03-21","close":3010.0},{"date":"2017-03-22","close":3020.0},{"date":"2017-03-23","close":3025.0},{"date":"2017-03-24","close":3010.0},{"date":"2017-03-27","close":3000.0},{"date":"2017-03-28","close":3025.0},{"date":"2017-03-29","close":3020.0},{"date":"2017-03-30","close":3020.0},{"date":"2017-03-31","close":3020.0},{"date":"2017-04-03","close":3025.0},{"date":"2017-04-04","close":3090.0},{"date":"2017-04-05","close":3090.0},{"date":"2017-04-06","close":3075.0},{"date":"2017-04-07","close":3105.0},{"date":"2017-04-10","close":3055.0},{"date":"2017-04-11","close":3055.0},{"date":"2017-04-12","close":3030.0},{"date":"2017-04-13","close":3025.0},{"date":"2017-04-14","close":3050.0},{"date":"2017-04-17","close":3070.0},{"date":"2017-04-18","close":3160.0},{"date":"2017-04-19","close":3155.0},{"date":"2017-04-20","close":3080.0},{"date":"2017-04-21","close":3110.0},{"date":"2017-04-24","close":3095.0},{"date":"2017-04-25","close":3090.0},{"date":"2017-04-26","close":3075.0},{"date":"2017-04-27","close":3100.0},{"date":"2017-04-28","close":3100.0},{"date":"2017-05-02","close":3130.0},{"date":"2017-05-04","close":3085.0},{"date":"2017-05-08","close":3105.0},{"date":"2017-05-10","close":3095.0},{"date":"2017-05-11","close":3085.0},{"date":"2017-05-12","close":3075.0},{"date":"2017-05-15","close":3050.0},{"date":"2017-05-16","close":3095.0},{"date":"2017-05-17","close":3095.0},{"date":"2017-05-18","close":3010.0},{"date":"2017-05-19","close":3020.0},{"date":"2017-05-22","close":3015.0},{"date":"2017-05-23","close":3030.0},{"date":"2017-05-24","close":3030.0},{"date":"2017-05-25","close":3015.0},{"date":"2017-05-26","close":3080.0},{"date":"2017-05-29","close":3110.0},{"date":"2017-05-30","close":3160.0},{"date":"2017-05-31","close":3145.0},{"date":"2017-06-01","close":3140.0},{"date":"2017-06-02","close":3165.0},{"date":"2017-06-05","close":3140.0},{"date":"2017-06-07","close":3165.0},{"date":"2017-06-08","close":3225.0},{"date":"2017-06-09","close":3200.0},{"date":"2017-06-12","close":3200.0},{"date":"2017-06-13","close":3195.0},{"date":"2017-06-14","close":3190.0},{"date":"2017-06-15","close":3160.0},{"date":"2017-06-16","close":3175.0},{"date":"2017-06-19","close":3175.0},{"date":"2017-06-20","close":3170.0},{"date":"2017-06-21","close":3110.0},{"date":"2017-06-22","close":3130.0},{"date":"2017-06-23","close":3130.0},{"date":"2017-06-26","close":3085.0},{"date":"2017-06-27","close":3060.0},{"date":"2017-06-28","close":3045.0},{"date":"2017-06-29","close":3030.0},{"date":"2017-06-30","close":3035.0},{"date":"2017-07-03","close":3060.0},{"date":"2017-07-04","close":3045.0},{"date":"2017-07-05","close":3110.0},{"date":"2017-07-06","close":3120.0},{"date":"2017-07-07","close":3120.0},{"date":"2017-07-10","close":3130.0},{"date":"2017-07-11","close":3130.0},{"date":"2017-07-12","close":3120.0},{"date":"2017-07-13","close":3105.0},{"date":"2017-07-14","close":3130.0},{"date":"2017-07-17","close":3090.0},{"date":"2017-07-18","close":3135.0},{"date":"2017-07-19","close":3130.0},{"date":"2017-07-20","close":3140.0},{"date":"2017-07-21","close":3175.0},{"date":"2017-07-24","close":3085.0},{"date":"2017-07-25","close":3135.0},{"date":"2017-07-26","close":3185.0},{"date":"2017-07-27","close":3135.0},{"date":"2017-07-28","close":3155.0},{"date":"2017-07-31","close":3075.0},{"date":"2017-08-01","close":3110.0},{"date":"2017-08-02","close":3115.0},{"date":"2017-08-03","close":3105.0},{"date":"2017-08-04","close":3110.0},{"date":"2017-08-07","close":3085.0},{"date":"2017-08-08","close":3100.0},{"date":"2017-08-09","close":3090.0},{"date":"2017-08-10","close":3025.0},{"date":"2017-08-11","close":3025.0},{"date":"2017-08-14","close":3095.0},{"date":"2017-08-16","close":3090.0},{"date":"2017-08-17","close":3230.0},{"date":"2017-08-18","close":3270.0},{"date":"2017-08-21","close":3195.0},{"date":"2017-08-22","close":3180.0},{"date":"2017-08-23","close":3190.0},{"date":"2017-08-24","close":3165.0},{"date":"2017-08-25","close":3150.0},{"date":"2017-08-28","close":3150.0},{"date":"2017-08-29","close":3150.0},{"date":"2017-08-30","close":3125.0},{"date":"2017-08-31","close":3135.0},{"date":"2017-09-01","close":3145.0},{"date":"2017-09-04","close":3130.0},{"date":"2017-09-05","close":3125.0},{"date":"2017-09-06","close":3095.0},{"date":"2017-09-07","close":3085.0},{"date":"2017-09-08","close":3035.0},{"date":"2017-09-11","close":3020.0},{"date":"2017-09-12","close":3030.0},{"date":"2017-09-13","close":3025.0},{"date":"2017-09-14","close":3025.0},{"date":"2017-09-15","close":3050.0},{"date":"2017-09-18","close":3035.0},{"date":"2017-09-19","close":3030.0},{"date":"2017-09-20","close":3015.0},{"date":"2017-09-21","close":3000.0},{"date":"2017-09-22","close":3005.0},{"date":"2017-09-25","close":2970.0},{"date":"2017-09-26","close":2995.0},{"date":"2017-09-27","close":3010.0},{"date":"2017-09-28","close":3000.0},{"date":"2017-09-29","close":3010.0},{"date":"2017-10-10","close":3040.0},{"date":"2017-10-11","close":3000.0},{"date":"2017-10-12","close":3000.0},{"date":"2017-10-13","close":2985.0},{"date":"2017-10-16","close":2980.0},{"date":"2017-10-17","close":2940.0},{"date":"2017-10-18","close":2930.0},{"date":"2017-10-19","close":2945.0},{"date":"2017-10-20","close":2920.0},{"date":"2017-10-23","close":2910.0},{"date":"2017-10-24","close":2915.0},{"date":"2017-10-25","close":2920.0},{"date":"2017-10-26","close":2935.0},{"date":"2017-10-27","close":2940.0},{"date":"2017-10-30","close":2930.0},{"date":"2017-10-31","close":2935.0},{"date":"2017-11-01","close":2950.0},{"date":"2017-11-02","close":2965.0},{"date":"2017-11-03","close":2965.0},{"date":"2017-11-06","close":2960.0},{"date":"2017-11-07","close":2940.0},{"date":"2017-11-08","close":2920.0},{"date":"2017-11-09","close":2920.0},{"date":"2017-11-10","close":2925.0},{"date":"2017-11-13","close":2920.0},{"date":"2017-11-14","close":2895.0},{"date":"2017-11-15","close":2905.0},{"date":"2017-11-16","close":2870.0},{"date":"2017-11-17","close":2895.0},{"date":"2017-11-20","close":2890.0},{"date":"2017-11-21","close":2890.0},{"date":"2017-11-22","close":2870.0},{"date":"2017-11-23","close":2935.0},{"date":"2017-11-24","close":2925.0},{"date":"2017-11-27","close":2920.0},{"date":"2017-11-28","close":2930.0},{"date":"2017-11-29","close":2905.0},{"date":"2017-11-30","close":2895.0},{"date":"2017-12-01","close":2875.0},{"date":"2017-12-04","close":2980.0},{"date":"2017-12-05","close":3000.0},{"date":"2017-12-06","close":3010.0},{"date":"2017-12-07","close":3015.0},{"date":"2017-12-08","close":3000.0},{"date":"2017-12-11","close":2975.0},{"date":"2017-12-12","close":2970.0},{"date":"2017-12-13","close":2950.0},{"date":"2017-12-14","close":2945.0},{"date":"2017-12-15","close":2970.0},{"date":"2017-12-18","close":2975.0},{"date":"2017-12-19","close":2955.0},{"date":"2017-12-20","close":2950.0},{"date":"2017-12-21","close":2905.0},{"date":"2017-12-22","close":2920.0},{"date":"2017-12-26","close":2875.0},{"date":"2017-12-27","close":2890.0},{"date":"2017-12-28","close":2895.0},{"date":"2018-01-02","close":2920.0},{"date":"2018-01-03","close":2995.0},{"date":"2018-01-04","close":3020.0},{"date":"2018-01-05","close":3015.0},{"date":"2018-01-08","close":3020.0},{"date":"2018-01-09","close":2990.0},{"date":"2018-01-10","close":3010.0},{"date":"2018-01-11","close":3005.0},{"date":"2018-01-12","close":3020.0},{"date":"2018-01-15","close":3025.0},{"date":"2018-01-16","close":3000.0},{"date":"2018-01-17","close":3000.0},{"date":"2018-01-18","close":3020.0},{"date":"2018-01-19","close":3020.0},{"date":"2018-01-22","close":3005.0},{"date":"2018-01-23","close":3030.0},{"date":"2018-01-24","close":3045.0},{"date":"2018-01-25","close":3065.0},{"date":"2018-01-26","close":3110.0},{"date":"2018-01-29","close":3240.0},{"date":"2018-01-30","close":3215.0},{"date":"2018-01-31","close":3195.0},{"date":"2018-02-01","close":3105.0},{"date":"2018-02-02","close":3150.0},{"date":"2018-02-05","close":3145.0},{"date":"2018-02-06","close":3085.0},{"date":"2018-02-07","close":3055.0},{"date":"2018-02-08","close":3060.0},{"date":"2018-02-09","close":3115.0},{"date":"2018-02-12","close":3130.0},{"date":"2018-02-13","close":3140.0},{"date":"2018-02-14","close":3155.0},{"date":"2018-02-19","close":3150.0},{"date":"2018-02-20","close":3150.0},{"date":"2018-02-21","close":3185.0},{"date":"2018-02-22","close":3205.0},{"date":"2018-02-23","close":3190.0},{"date":"2018-02-26","close":3185.0},{"date":"2018-02-27","close":3115.0},{"date":"2018-02-28","close":3120.0},{"date":"2018-03-02","close":3110.0},{"date":"2018-03-05","close":3110.0},{"date":"2018-03-06","close":3120.0},{"date":"2018-03-07","close":3120.0},{"date":"2018-03-08","close":3115.0},{"date":"2018-03-09","close":3095.0},{"date":"2018-03-12","close":3130.0},{"date":"2018-03-13","close":3125.0},{"date":"2018-03-14","close":3165.0},{"date":"2018-03-15","close":3165.0},{"date":"2018-03-16","close":3150.0},{"date":"2018-03-19","close":3120.0},{"date":"2018-03-20","close":3135.0},{"date":"2018-03-21","close":3110.0},{"date":"2018-03-22","close":3135.0},{"date":"2018-03-23","close":3120.0},{"date":"2018-03-26","close":3095.0},{"date":"2018-03-27","close":3095.0},{"date":"2018-03-28","close":3095.0},{"date":"2018-03-29","close":3100.0},{"date":"2018-03-30","close":3155.0},{"date":"2018-04-02","close":3160.0},{"date":"2018-04-03","close":3175.0},{"date":"2018-04-04","close":3170.0},{"date":"2018-04-05","close":3160.0},{"date":"2018-04-06","close":3130.0},{"date":"2018-04-09","close":3125.0},{"date":"2018-04-10","close":3140.0},{"date":"2018-04-11","close":3145.0},{"date":"2018-04-12","close":3080.0},{"date":"2018-04-13","close":3135.0},{"date":"2018-04-16","close":3145.0},{"date":"2018-04-17","close":3145.0},{"date":"2018-04-18","close":3145.0},{"date":"2018-04-19","close":3180.0},{"date":"2018-04-20","close":3175.0},{"date":"2018-04-23","close":3275.0},{"date":"2018-04-24","close":3385.0},{"date":"2018-04-25","close":3415.0},{"date":"2018-04-26","close":3425.0},{"date":"2018-04-27","close":3400.0},{"date":"2018-04-30","close":3380.0},{"date":"2018-05-02","close":3410.0},{"date":"2018-05-03","close":3410.0},{"date":"2018-05-04","close":3275.0},{"date":"2018-05-08","close":3270.0},{"date":"2018-05-09","close":3395.0},{"date":"2018-05-10","close":3360.0},{"date":"2018-05-11","close":3505.0},{"date":"2018-05-14","close":3590.0},{"date":"2018-05-15","close":3610.0},{"date":"2018-05-16","close":3660.0},{"date":"2018-05-17","close":3680.0},{"date":"2018-05-18","close":3680.0},{"date":"2018-05-21","close":3615.0},{"date":"2018-05-23","close":3615.0},{"date":"2018-05-24","close":3575.0},{"date":"2018-05-25","close":3495.0},{"date":"2018-05-28","close":3625.0},{"date":"2018-05-29","close":3625.0},{"date":"2018-05-30","close":3580.0},{"date":"2018-05-31","close":3520.0},{"date":"2018-06-01","close":3530.0},{"date":"2018-06-04","close":3490.0},{"date":"2018-06-05","close":3540.0},{"date":"2018-06-07","close":3495.0},{"date":"2018-06-08","close":3480.0},{"date":"2018-06-11","close":3490.0},{"date":"2018-06-12","close":3450.0},{"date":"2018-06-14","close":3375.0},{"date":"2018-06-15","close":3340.0},{"date":"2018-06-18","close":3200.0},{"date":"2018-06-19","close":3205.0},{"date":"2018-06-20","close":3270.0},{"date":"2018-06-21","close":3220.0},{"date":"2018-06-22","close":3205.0},{"date":"2018-06-25","close":3120.0},{"date":"2018-06-26","close":3045.0},{"date":"2018-06-27","close":3125.0},{"date":"2018-06-28","close":3040.0},{"date":"2018-06-29","close":3100.0},{"date":"2018-07-02","close":3010.0},{"date":"2018-07-03","close":3030.0},{"date":"2018-07-04","close":3005.0},{"date":"2018-07-05","close":3040.0},{"date":"2018-07-06","close":3050.0},{"date":"2018-07-09","close":3035.0},{"date":"2018-07-10","close":3050.0},{"date":"2018-07-11","close":3015.0},{"date":"2018-07-12","close":3015.0},{"date":"2018-07-13","close":3060.0},{"date":"2018-07-16","close":3110.0},{"date":"2018-07-17","close":3205.0},{"date":"2018-07-18","close":3205.0},{"date":"2018-07-19","close":3185.0},{"date":"2018-07-20","close":3240.0},{"date":"2018-07-23","close":3100.0},{"date":"2018-07-24","close":3155.0},{"date":"2018-07-25","close":3160.0},{"date":"2018-07-26","close":3195.0},{"date":"2018-07-27","close":3160.0},{"date":"2018-07-30","close":3190.0},{"date":"2018-07-31","close":3170.0},{"date":"2018-08-01","close":3140.0},{"date":"2018-08-02","close":3115.0},{"date":"2018-08-03","close":3135.0},{"date":"2018-08-06","close":3200.0},{"date":"2018-08-07","close":3205.0},{"date":"2018-08-08","close":3190.0},{"date":"2018-08-09","close":3190.0},{"date":"2018-08-10","close":3195.0},{"date":"2018-08-13","close":3160.0},{"date":"2018-08-14","close":3150.0},{"date":"2018-08-16","close":3125.0},{"date":"2018-08-17","close":3045.0},{"date":"2018-08-20","close":3040.0},{"date":"2018-08-21","close":3035.0},{"date":"2018-08-22","close":3020.0},{"date":"2018-08-23","close":3000.0},{"date":"2018-08-24","close":3010.0},{"date":"2018-08-27","close":2965.0},{"date":"2018-08-28","close":3000.0},{"date":"2018-08-29","close":2990.0},{"date":"2018-08-30","close":2965.0},{"date":"2018-08-31","close":2970.0},{"date":"2018-09-03","close":2985.0},{"date":"2018-09-04","close":3005.0},{"date":"2018-09-05","close":2995.0},{"date":"2018-09-06","close":3050.0},{"date":"2018-09-07","close":3050.0},{"date":"2018-09-10","close":3000.0},{"date":"2018-09-11","close":3005.0},{"date":"2018-09-12","close":3030.0},{"date":"2018-09-13","close":3025.0},{"date":"2018-09-14","close":3075.0},{"date":"2018-09-17","close":3080.0},{"date":"2018-09-18","close":3080.0},{"date":"2018-09-19","close":3020.0},{"date":"2018-09-20","close":2995.0},{"date":"2018-09-21","close":3040.0},{"date":"2018-09-27","close":3125.0},{"date":"2018-09-28","close":3090.0},{"date":"2018-10-01","close":3050.0},{"date":"2018-10-02","close":3065.0},{"date":"2018-10-04","close":3040.0},{"date":"2018-10-05","close":3035.0},{"date":"2018-10-08","close":3000.0},{"date":"2018-10-10","close":3020.0},{"date":"2018-10-11","close":2985.0},{"date":"2018-10-12","close":2985.0},{"date":"2018-10-15","close":2985.0},{"date":"2018-10-16","close":2930.0},{"date":"2018-10-17","close":2945.0},{"date":"2018-10-18","close":2920.0},{"date":"2018-10-19","close":2855.0},{"date":"2018-10-22","close":2835.0},{"date":"2018-10-23","close":2765.0},{"date":"2018-10-24","close":2760.0},{"date":"2018-10-25","close":2660.0},{"date":"2018-10-26","close":2600.0},{"date":"2018-10-29","close":2490.0},{"date":"2018-10-30","close":2405.0},{"date":"2018-10-31","close":2500.0},{"date":"2018-11-01","close":2590.0},{"date":"2018-11-02","close":2660.0},{"date":"2018-11-05","close":2595.0},{"date":"2018-11-06","close":2650.0},{"date":"2018-11-07","close":2605.0},{"date":"2018-11-08","close":2610.0},{"date":"2018-11-09","close":2595.0},{"date":"2018-11-12","close":2590.0},{"date":"2018-11-13","close":2560.0},{"date":"2018-11-14","close":2575.0},{"date":"2018-11-15","close":2605.0},{"date":"2018-11-16","close":2630.0},{"date":"2018-11-19","close":2655.0},{"date":"2018-11-20","close":2615.0},{"date":"2018-11-21","close":2620.0},{"date":"2018-11-22","close":2615.0},{"date":"2018-11-23","close":2620.0},{"date":"2018-11-26","close":2610.0},{"date":"2018-11-27","close":2600.0},{"date":"2018-11-28","close":2595.0},{"date":"2018-11-29","close":2585.0},{"date":"2018-11-30","close":2570.0},{"date":"2018-12-03","close":2610.0},{"date":"2018-12-04","close":2600.0},{"date":"2018-12-05","close":2560.0},{"date":"2018-12-06","close":2555.0},{"date":"2018-12-07","close":2580.0},{"date":"2018-12-10","close":2550.0},{"date":"2018-12-11","close":2565.0},{"date":"2018-12-12","close":2590.0},{"date":"2018-12-13","close":2570.0},{"date":"2018-12-14","close":2570.0},{"date":"2018-12-17","close":2520.0},{"date":"2018-12-18","close":2505.0},{"date":"2018-12-19","close":2515.0},{"date":"2018-12-20","close":2515.0},{"date":"2018-12-21","close":2515.0},{"date":"2018-12-24","close":2490.0},{"date":"2018-12-26","close":2455.0},{"date":"2018-12-27","close":2480.0},{"date":"2018-12-28","close":2480.0},{"date":"2019-01-02","close":2500.0},{"date":"2019-01-03","close":2540.0},{"date":"2019-01-04","close":2570.0},{"date":"2019-01-07","close":2590.0},{"date":"2019-01-08","close":2605.0},{"date":"2019-01-09","close":2610.0},{"date":"2019-01-10","close":2625.0},{"date":"2019-01-11","close":2630.0},{"date":"2019-01-14","close":2670.0},{"date":"2019-01-15","close":2730.0},{"date":"2019-01-16","close":2735.0},{"date":"2019-01-17","close":2740.0},{"date":"2019-01-18","close":2735.0},{"date":"2019-01-21","close":2740.0},{"date":"2019-01-22","close":2800.0},{"date":"2019-01-23","close":2825.0},{"date":"2019-01-24","close":2885.0},{"date":"2019-01-25","close":2890.0},{"date":"2019-01-28","close":2855.0},{"date":"2019-01-29","close":2855.0},{"date":"2019-01-30","close":2830.0},{"date":"2019-01-31","close":2835.0},{"date":"2019-02-01","close":2825.0},{"date":"2019-02-07","close":2855.0},{"date":"2019-02-08","close":2885.0},{"date":"2019-02-11","close":2880.0},{"date":"2019-02-12","close":2895.0},{"date":"2019-02-13","close":2920.0},{"date":"2019-02-14","close":2925.0},{"date":"2019-02-15","close":2900.0},{"date":"2019-02-18","close":2900.0},{"date":"2019-02-19","close":2905.0},{"date":"2019-02-20","close":2895.0},{"date":"2019-02-21","close":2895.0},{"date":"2019-02-22","close":2875.0},{"date":"2019-02-25","close":2855.0},{"date":"2019-02-26","close":2830.0},{"date":"2019-02-27","close":2835.0},{"date":"2019-02-28","close":2840.0},{"date":"2019-03-04","close":2795.0},{"date":"2019-03-05","close":2760.0},{"date":"2019-03-06","close":2730.0},{"date":"2019-03-07","close":2735.0},{"date":"2019-03-08","close":2670.0},{"date":"2019-03-11","close":2735.0},{"date":"2019-03-12","close":2760.0},{"date":"2019-03-13","close":2775.0},{"date":"2019-03-14","close":2785.0},{"date":"2019-03-15","close":2980.0},{"date":"2019-03-18","close":3475.0},{"date":"2019-03-19","close":3410.0},{"date":"2019-03-20","close":3315.0},{"date":"2019-03-21","close":3200.0},{"date":"2019-03-22","close":3170.0},{"date":"2019-03-25","close":3050.0},{"date":"2019-03-26","close":3020.0},{"date":"2019-03-27","close":3030.0},{"date":"2019-03-28","close":3095.0},{"date":"2019-03-29","close":3090.0},{"date":"2019-04-01","close":3120.0},{"date":"2019-04-02","close":3110.0},{"date":"2019-04-03","close":3100.0},{"date":"2019-04-04","close":3110.0},{"date":"2019-04-05","close":3165.0},{"date":"2019-04-08","close":3315.0},{"date":"2019-04-09","close":3320.0},{"date":"2019-04-10","close":3320.0},{"date":"2019-04-11","close":3355.0},{"date":"2019-04-12","close":3445.0},{"date":"2019-04-15","close":3460.0},{"date":"2019-04-16","close":3400.0},{"date":"2019-04-17","close":3345.0},{"date":"2019-04-18","close":3370.0},{"date":"2019-04-19","close":3395.0},{"date":"2019-04-22","close":3620.0},{"date":"2019-04-23","close":3555.0},{"date":"2019-04-24","close":3450.0},{"date":"2019-04-25","close":3350.0},{"date":"2019-04-26","close":3360.0},{"date":"2019-04-29","close":3455.0},{"date":"2019-04-30","close":3290.0},{"date":"2019-05-02","close":3290.0},{"date":"2019-05-03","close":3320.0},{"date":"2019-05-07","close":3255.0},{"date":"2019-05-08","close":3220.0},{"date":"2019-05-09","close":3250.0},{"date":"2019-05-10","close":3345.0},{"date":"2019-05-13","close":3390.0},{"date":"2019-05-14","close":3420.0},{"date":"2019-05-15","close":3390.0},{"date":"2019-05-16","close":3280.0},{"date":"2019-05-17","close":3250.0},{"date":"2019-05-20","close":3255.0},{"date":"2019-05-21","close":3240.0},{"date":"2019-05-22","close":3160.0},{"date":"2019-05-23","close":3140.0},{"date":"2019-05-24","close":3155.0},{"date":"2019-05-27","close":3150.0},{"date":"2019-05-28","close":3200.0},{"date":"2019-05-29","close":3095.0},{"date":"2019-05-30","close":3090.0},{"date":"2019-05-31","close":3090.0},{"date":"2019-06-03","close":3085.0},{"date":"2019-06-04","close":3090.0},{"date":"2019-06-05","close":3105.0},{"date":"2019-06-07","close":3185.0},{"date":"2019-06-10","close":3230.0},{"date":"2019-06-11","close":3285.0},{"date":"2019-06-12","close":3290.0},{"date":"2019-06-13","close":3310.0},{"date":"2019-06-14","close":3225.0},{"date":"2019-06-17","close":3255.0},{"date":"2019-06-18","close":3310.0},{"date":"2019-06-19","close":3315.0},{"date":"2019-06-20","close":3335.0},{"date":"2019-06-21","close":3345.0},{"date":"2019-06-24","close":3335.0},{"date":"2019-06-25","close":3320.0},{"date":"2019-06-26","close":3320.0},{"date":"2019-06-27","close":3335.0},{"date":"2019-06-28","close":3335.0},{"date":"2019-07-01","close":3305.0},{"date":"2019-07-02","close":3340.0},{"date":"2019-07-03","close":3360.0},{"date":"2019-07-04","close":3355.0},{"date":"2019-07-05","close":3355.0},{"date":"2019-07-08","close":3225.0},{"date":"2019-07-09","close":3170.0},{"date":"2019-07-10","close":3210.0},{"date":"2019-07-11","close":3275.0},{"date":"2019-07-12","close":3215.0},{"date":"2019-07-15","close":3170.0},{"date":"2019-07-16","close":3165.0},{"date":"2019-07-17","close":3170.0},{"date":"2019-07-18","close":3130.0},{"date":"2019-07-19","close":3135.0},{"date":"2019-07-22","close":3050.0},{"date":"2019-07-23","close":2990.0},{"date":"2019-07-24","close":2915.0},{"date":"2019-07-25","close":2880.0},{"date":"2019-07-26","close":2855.0},{"date":"2019-07-29","close":2740.0},{"date":"2019-07-30","close":2790.0},{"date":"2019-07-31","close":2745.0},{"date":"2019-08-01","close":2855.0},{"date":"2019-08-02","close":3035.0},{"date":"2019-08-05","close":2900.0},{"date":"2019-08-06","close":2795.0},{"date":"2019-08-07","close":2785.0},{"date":"2019-08-08","close":2845.0},{"date":"2019-08-09","close":2835.0},{"date":"2019-08-12","close":2815.0},{"date":"2019-08-13","close":2735.0},{"date":"2019-08-14","close":2815.0},{"date":"2019-08-16","close":2615.0},{"date":"2019-08-19","close":2495.0},{"date":"2019-08-20","close":2505.0},{"date":"2019-08-21","close":2480.0},{"date":"2019-08-22","close":2515.0},{"date":"2019-08-23","close":2460.0},{"date":"2019-08-26","close":2370.0},{"date":"2019-08-27","close":2385.0},{"date":"2019-08-28","close":2405.0},{"date":"2019-08-29","close":2390.0},{"date":"2019-08-30","close":2415.0},{"date":"2019-09-02","close":2405.0},{"date":"2019-09-03","close":2410.0},{"date":"2019-09-04","close":2400.0},{"date":"2019-09-05","close":2375.0},{"date":"2019-09-06","close":2380.0},{"date":"2019-09-09","close":2405.0},{"date":"2019-09-10","close":2425.0},{"date":"2019-09-11","close":2460.0},{"date":"2019-09-16","close":2490.0},{"date":"2019-09-17","close":2510.0},{"date":"2019-09-18","close":2520.0},{"date":"2019-09-19","close":2520.0},{"date":"2019-09-20","close":2530.0},{"date":"2019-09-23","close":2585.0},{"date":"2019-09-24","close":2600.0},{"date":"2019-09-25","close":2505.0},{"date":"2019-09-26","close":2505.0},{"date":"2019-09-27","close":2480.0},{"date":"2019-09-30","close":2465.0},{"date":"2019-10-01","close":2460.0},{"date":"2019-10-02","close":2445.0},{"date":"2019-10-04","close":2420.0},{"date":"2019-10-07","close":2390.0},{"date":"2019-10-08","close":2415.0},{"date":"2019-10-10","close":2405.0},{"date":"2019-10-11","close":2330.0},{"date":"2019-10-14","close":2365.0},{"date":"2019-10-15","close":2360.0},{"date":"2019-10-16","close":2415.0},{"date":"2019-10-17","close":2420.0},{"date":"2019-10-18","close":2440.0},{"date":"2019-10-21","close":2420.0},{"date":"2019-10-22","close":2430.0},{"date":"2019-10-23","close":2415.0},{"date":"2019-10-24","close":2390.0},{"date":"2019-10-25","close":2395.0},{"date":"2019-10-28","close":2430.0},{"date":"2019-10-29","close":2435.0},{"date":"2019-10-30","close":2435.0},{"date":"2019-10-31","close":2460.0},{"date":"2019-11-01","close":2455.0},{"date":"2019-11-04","close":2540.0},{"date":"2019-11-05","close":2550.0},{"date":"2019-11-06","close":2580.0},{"date":"2019-11-07","close":2545.0},{"date":"2019-11-08","close":2555.0},{"date":"2019-11-11","close":2555.0},{"date":"2019-11-12","close":2550.0},{"date":"2019-11-13","close":2595.0},{"date":"2019-11-14","close":2610.0},{"date":"2019-11-15","close":2440.0},{"date":"2019-11-18","close":2450.0},{"date":"2019-11-19","close":2440.0},{"date":"2019-11-20","close":2470.0},{"date":"2019-11-21","close":2380.0},{"date":"2019-11-22","close":2385.0},{"date":"2019-11-25","close":2470.0},{"date":"2019-11-26","close":2460.0},{"date":"2019-11-27","close":2390.0},{"date":"2019-11-28","close":2315.0},{"date":"2019-11-29","close":2310.0},{"date":"2019-12-02","close":2255.0},{"date":"2019-12-03","close":2245.0},{"date":"2019-12-04","close":2235.0},{"date":"2019-12-05","close":2195.0},{"date":"2019-12-06","close":2195.0},{"date":"2019-12-09","close":2240.0},{"date":"2019-12-10","close":2255.0},{"date":"2019-12-11","close":2255.0},{"date":"2019-12-12","close":2280.0},{"date":"2019-12-13","close":2300.0},{"date":"2019-12-16","close":2320.0},{"date":"2019-12-17","close":2315.0},{"date":"2019-12-18","close":2315.0},{"date":"2019-12-19","close":2320.0},{"date":"2019-12-20","close":2325.0},{"date":"2019-12-23","close":2310.0},{"date":"2019-12-24","close":2255.0},{"date":"2019-12-26","close":2270.0},{"date":"2019-12-27","close":2310.0},{"date":"2019-12-30","close":2310.0},{"date":"2020-01-02","close":2310.0},{"date":"2020-01-03","close":2340.0},{"date":"2020-01-06","close":2335.0},{"date":"2020-01-07","close":2340.0},{"date":"2020-01-08","close":2330.0},{"date":"2020-01-09","close":2360.0},{"date":"2020-01-10","close":2450.0},{"date":"2020-01-13","close":2445.0},{"date":"2020-01-14","close":2445.0},{"date":"2020-01-15","close":2440.0},{"date":"2020-01-16","close":2450.0},{"date":"2020-01-17","close":2455.0},{"date":"2020-01-20","close":2440.0},{"date":"2020-01-21","close":2420.0},{"date":"2020-01-22","close":2405.0},{"date":"2020-01-23","close":2400.0},{"date":"2020-01-28","close":2395.0},{"date":"2020-01-29","close":2395.0},{"date":"2020-01-30","close":2360.0},{"date":"2020-01-31","close":2405.0},{"date":"2020-02-03","close":2335.0},{"date":"2020-02-04","close":2415.0},{"date":"2020-02-05","close":2420.0},{"date":"2020-02-06","close":2430.0},{"date":"2020-02-07","close":2415.0},{"date":"2020-02-10","close":2435.0},{"date":"2020-02-11","close":2455.0},{"date":"2020-02-12","close":2415.0},{"date":"2020-02-13","close":2395.0},{"date":"2020-02-14","close":2395.0},{"date":"2020-02-17","close":2395.0},{"date":"2020-02-18","close":2405.0},{"date":"2020-02-19","close":2395.0},{"date":"2020-02-20","close":2335.0},{"date":"2020-02-21","close":2330.0},{"date":"2020-02-24","close":2170.0},{"date":"2020-02-25","close":2165.0},{"date":"2020-02-26","close":2165.0},{"date":"2020-02-27","close":2150.0},{"date":"2020-02-28","close":2030.0},{"date":"2020-03-02","close":2055.0},{"date":"2020-03-03","close":2075.0},{"date":"2020-03-04","close":2090.0},{"date":"2020-03-05","close":2105.0},{"date":"2020-03-06","close":2100.0},{"date":"2020-03-09","close":2040.0},{"date":"2020-03-10","close":2015.0},{"date":"2020-03-11","close":1985.0},{"date":"2020-03-12","close":1830.0},{"date":"2020-03-13","close":1800.0},{"date":"2020-03-16","close":1650.0},{"date":"2020-03-17","close":1640.0},{"date":"2020-03-18","close":1550.0},{"date":"2020-03-19","close":1230.0},{"date":"2020-03-20","close":1355.0},{"date":"2020-03-23","close":1220.0},{"date":"2020-03-24","close":1220.0},{"date":"2020-03-25","close":1250.0},{"date":"2020-03-26","close":1315.0},{"date":"2020-03-27","close":1340.0},{"date":"2020-03-30","close":1360.0},{"date":"2020-03-31","close":1440.0},{"date":"2020-04-01","close":1490.0},{"date":"2020-04-02","close":1555.0},{"date":"2020-04-03","close":1525.0},{"date":"2020-04-06","close":1600.0},{"date":"2020-04-07","close":1600.0},{"date":"2020-04-08","close":1570.0},{"date":"2020-04-09","close":1610.0},{"date":"2020-04-10","close":1700.0},{"date":"2020-04-13","close":1940.0},{"date":"2020-04-14","close":1835.0},{"date":"2020-04-16","close":1795.0},{"date":"2020-04-17","close":1800.0},{"date":"2020-04-20","close":1960.0},{"date":"2020-04-21","close":1870.0},{"date":"2020-04-22","close":1925.0},{"date":"2020-04-23","close":1945.0},{"date":"2020-04-24","close":1895.0},{"date":"2020-04-27","close":1920.0},{"date":"2020-04-28","close":2035.0},{"date":"2020-04-29","close":1985.0},{"date":"2020-05-04","close":1995.0},{"date":"2020-05-06","close":2015.0},{"date":"2020-05-07","close":2015.0},{"date":"2020-05-08","close":2020.0},{"date":"2020-05-11","close":2015.0},{"date":"2020-05-12","close":1955.0},{"date":"2020-05-13","close":1950.0},{"date":"2020-05-14","close":1900.0},{"date":"2020-05-15","close":1890.0},{"date":"2020-05-18","close":1825.0},{"date":"2020-05-19","close":1895.0},{"date":"2020-05-20","close":1915.0},{"date":"2020-05-21","close":1910.0},{"date":"2020-05-22","close":1940.0},{"date":"2020-05-25","close":1910.0},{"date":"2020-05-26","close":1930.0},{"date":"2020-05-27","close":1930.0},{"date":"2020-05-28","close":1895.0},{"date":"2020-05-29","close":1895.0},{"date":"2020-06-01","close":1905.0},{"date":"2020-06-02","close":1935.0},{"date":"2020-06-03","close":1905.0},{"date":"2020-06-04","close":1930.0},{"date":"2020-06-05","close":1950.0},{"date":"2020-06-08","close":1950.0},{"date":"2020-06-09","close":1930.0},{"date":"2020-06-10","close":2505.0},{"date":"2020-06-11","close":2740.0},{"date":"2020-06-12","close":2470.0},{"date":"2020-06-15","close":2195.0},{"date":"2020-06-16","close":2320.0},{"date":"2020-06-17","close":2235.0},{"date":"2020-06-18","close":2180.0},{"date":"2020-06-19","close":2315.0},{"date":"2020-06-22","close":2255.0},{"date":"2020-06-23","close":2260.0},{"date":"2020-06-24","close":2235.0},{"date":"2020-06-25","close":2150.0},{"date":"2020-06-26","close":2130.0},{"date":"2020-06-29","close":2065.0},{"date":"2020-06-30","close":2130.0},{"date":"2020-07-01","close":2065.0},{"date":"2020-07-02","close":2090.0},{"date":"2020-07-03","close":2165.0},{"date":"2020-07-06","close":2160.0},{"date":"2020-07-07","close":2135.0},{"date":"2020-07-08","close":2110.0},{"date":"2020-07-09","close":2095.0},{"date":"2020-07-10","close":2065.0},{"date":"2020-07-13","close":2070.0},{"date":"2020-07-14","close":2055.0},{"date":"2020-07-15","close":2085.0},{"date":"2020-07-16","close":2015.0},{"date":"2020-07-17","close":2045.0},{"date":"2020-07-20","close":2045.0},{"date":"2020-07-21","close":2080.0},{"date":"2020-07-22","close":2160.0},{"date":"2020-07-23","close":2240.0},{"date":"2020-07-24","close":2215.0},{"date":"2020-07-27","close":2305.0},{"date":"2020-07-28","close":2280.0},{"date":"2020-07-29","close":2210.0},{"date":"2020-07-30","close":2185.0},{"date":"2020-07-31","close":2150.0},{"date":"2020-08-03","close":2115.0},{"date":"2020-08-04","close":2165.0},{"date":"2020-08-05","close":2170.0},{"date":"2020-08-06","close":2220.0},{"date":"2020-08-07","close":2220.0},{"date":"2020-08-10","close":2200.0},{"date":"2020-08-11","close":2290.0},{"date":"2020-08-12","close":2280.0},{"date":"2020-08-13","close":2315.0},{"date":"2020-08-14","close":2280.0},{"date":"2020-08-18","close":1990.0},{"date":"2020-08-19","close":2055.0},{"date":"2020-08-20","close":2020.0},{"date":"2020-08-21","close":2025.0},{"date":"2020-08-24","close":2035.0},{"date":"2020-08-25","close":2070.0},{"date":"2020-08-26","close":2060.0},{"date":"2020-08-27","close":2010.0},{"date":"2020-08-28","close":2030.0},{"date":"2020-08-31","close":2030.0},{"date":"2020-09-01","close":2040.0},{"date":"2020-09-02","close":2080.0},{"date":"2020-09-03","close":2110.0},{"date":"2020-09-04","close":2100.0},{"date":"2020-09-07","close":2215.0},{"date":"2020-09-08","close":2200.0},{"date":"2020-09-09","close":2200.0},{"date":"2020-09-10","close":2245.0},{"date":"2020-09-11","close":2285.0},{"date":"2020-09-14","close":2290.0},{"date":"2020-09-15","close":2465.0},{"date":"2020-09-16","close":2300.0},{"date":"2020-09-17","close":2230.0},{"date":"2020-09-18","close":2205.0},{"date":"2020-09-21","close":2215.0},{"date":"2020-09-22","close":2100.0},{"date":"2020-09-23","close":2110.0},{"date":"2020-09-24","close":2070.0},{"date":"2020-09-25","close":2105.0},{"date":"2020-09-28","close":2150.0},{"date":"2020-09-29","close":2150.0},{"date":"2020-10-05","close":2160.0},{"date":"2020-10-06","close":2185.0},{"date":"2020-10-07","close":2195.0},{"date":"2020-10-08","close":2230.0},{"date":"2020-10-12","close":2225.0},{"date":"2020-10-13","close":2215.0},{"date":"2020-10-14","close":2140.0},{"date":"2020-10-15","close":2110.0},{"date":"2020-10-16","close":2095.0},{"date":"2020-10-19","close":2100.0},{"date":"2020-10-20","close":2120.0},{"date":"2020-10-21","close":2135.0},{"date":"2020-10-22","close":2165.0},{"date":"2020-10-23","close":2165.0},{"date":"2020-10-26","close":2125.0},{"date":"2020-10-27","close":2155.0},{"date":"2020-10-28","close":2170.0},{"date":"2020-10-29","close":2105.0},{"date":"2020-10-30","close":2100.0},{"date":"2020-11-02","close":2120.0},{"date":"2020-11-03","close":2140.0},{"date":"2020-11-04","close":2140.0},{"date":"2020-11-05","close":2160.0},{"date":"2020-11-06","close":2135.0},{"date":"2020-11-09","close":2165.0},{"date":"2020-11-10","close":2150.0},{"date":"2020-11-11","close":2170.0},{"date":"2020-11-12","close":2220.0},{"date":"2020-11-13","close":2240.0},{"date":"2020-11-16","close":2255.0},{"date":"2020-11-17","close":2190.0},{"date":"2020-11-18","close":2230.0},{"date":"2020-11-19","close":2200.0},{"date":"2020-11-20","close":2210.0},{"date":"2020-11-23","close":2230.0},{"date":"2020-11-24","close":2250.0},{"date":"2020-11-25","close":2230.0},{"date":"2020-11-26","close":2260.0},{"date":"2020-11-27","close":2250.0},{"date":"2020-11-30","close":2245.0},{"date":"2020-12-01","close":2240.0},{"date":"2020-12-02","close":2240.0},{"date":"2020-12-03","close":2275.0},{"date":"2020-12-04","close":2270.0},{"date":"2020-12-07","close":2435.0},{"date":"2020-12-08","close":2500.0},{"date":"2020-12-09","close":2540.0},{"date":"2020-12-10","close":2530.0},{"date":"2020-12-11","close":2520.0},{"date":"2020-12-14","close":2450.0},{"date":"2020-12-15","close":2485.0},{"date":"2020-12-16","close":2475.0},{"date":"2020-12-17","close":2430.0},{"date":"2020-12-18","close":3155.0},{"date":"2020-12-21","close":3200.0},{"date":"2020-12-22","close":2850.0},{"date":"2020-12-23","close":2650.0},{"date":"2020-12-24","close":2660.0},{"date":"2020-12-28","close":2530.0},{"date":"2020-12-29","close":2660.0},{"date":"2020-12-30","close":2690.0},{"date":"2021-01-04","close":2710.0},{"date":"2021-01-05","close":2780.0},{"date":"2021-01-06","close":2710.0},{"date":"2021-01-07","close":2705.0},{"date":"2021-01-08","close":2670.0},{"date":"2021-01-11","close":2575.0},{"date":"2021-01-12","close":2530.0},{"date":"2021-01-13","close":2710.0},{"date":"2021-01-14","close":2760.0},{"date":"2021-01-15","close":2710.0},{"date":"2021-01-18","close":2580.0},{"date":"2021-01-19","close":2620.0},{"date":"2021-01-20","close":2650.0},{"date":"2021-01-21","close":2670.0},{"date":"2021-01-22","close":2725.0},{"date":"2021-01-25","close":2830.0},{"date":"2021-01-26","close":2750.0},{"date":"2021-01-27","close":2740.0},{"date":"2021-01-28","close":2630.0},{"date":"2021-01-29","close":2550.0},{"date":"2021-02-01","close":2605.0},{"date":"2021-02-02","close":2610.0},{"date":"2021-02-03","close":2620.0},{"date":"2021-02-04","close":2615.0},{"date":"2021-02-05","close":2615.0},{"date":"2021-02-08","close":2705.0},{"date":"2021-02-09","close":2650.0},{"date":"2021-02-10","close":2645.0},{"date":"2021-02-15","close":2635.0},{"date":"2021-02-16","close":2995.0},{"date":"2021-02-17","close":2860.0},{"date":"2021-02-18","close":2935.0},{"date":"2021-02-19","close":2890.0},{"date":"2021-02-22","close":3090.0},{"date":"2021-02-23","close":2955.0},{"date":"2021-02-24","close":2820.0},{"date":"2021-02-25","close":2865.0},{"date":"2021-02-26","close":2735.0},{"date":"2021-03-02","close":2740.0},{"date":"2021-03-03","close":2750.0},{"date":"2021-03-04","close":2720.0},{"date":"2021-03-05","close":2715.0},{"date":"2021-03-08","close":2690.0},{"date":"2021-03-09","close":2600.0},{"date":"2021-03-10","close":2545.0},{"date":"2021-03-11","close":2615.0},{"date":"2021-03-12","close":2690.0},{"date":"2021-03-15","close":2700.0},{"date":"2021-03-16","close":2710.0},{"date":"2021-03-17","close":2675.0},{"date":"2021-03-18","close":2750.0},{"date":"2021-03-19","close":2805.0},{"date":"2021-03-22","close":2815.0},{"date":"2021-03-23","close":2830.0},{"date":"2021-03-24","close":2850.0},{"date":"2021-03-25","close":2810.0},{"date":"2021-03-26","close":2820.0},{"date":"2021-03-29","close":2785.0},{"date":"2021-03-30","close":2815.0},{"date":"2021-03-31","close":2820.0},{"date":"2021-04-01","close":2835.0},{"date":"2021-04-02","close":2805.0},{"date":"2021-04-05","close":2820.0},{"date":"2021-04-06","close":2890.0},{"date":"2021-04-07","close":2905.0},{"date":"2021-04-08","close":2915.0},{"date":"2021-04-09","close":2935.0},{"date":"2021-04-12","close":2940.0},{"date":"2021-04-13","close":3005.0},{"date":"2021-04-14","close":3000.0},{"date":"2021-04-15","close":2970.0},{"date":"2021-04-16","close":2980.0},{"date":"2021-04-19","close":3010.0},{"date":"2021-04-20","close":3000.0},{"date":"2021-04-21","close":2915.0},{"date":"2021-04-22","close":2960.0},{"date":"2021-04-23","close":2915.0},{"date":"2021-04-26","close":2970.0},{"date":"2021-04-27","close":2905.0},{"date":"2021-04-28","close":2900.0},{"date":"2021-04-29","close":2900.0},{"date":"2021-04-30","close":2845.0},{"date":"2021-05-03","close":2790.0},{"date":"2021-05-04","close":2725.0},{"date":"2021-05-06","close":2775.0},{"date":"2021-05-07","close":2845.0},{"date":"2021-05-10","close":2915.0},{"date":"2021-05-11","close":2965.0},{"date":"2021-05-12","close":2910.0},{"date":"2021-05-13","close":2905.0},{"date":"2021-05-14","close":2940.0},{"date":"2021-05-17","close":2930.0},{"date":"2021-05-18","close":2920.0},{"date":"2021-05-20","close":2935.0},{"date":"2021-05-21","close":2845.0},{"date":"2021-05-24","close":2840.0},{"date":"2021-05-25","close":2870.0},{"date":"2021-05-26","close":3730.0},{"date":"2021-05-27","close":3825.0},{"date":"2021-05-28","close":3855.0},{"date":"2021-05-31","close":3790.0},{"date":"2021-06-01","close":3845.0},{"date":"2021-06-02","close":3855.0},{"date":"2021-06-03","close":3880.0},{"date":"2021-06-04","close":3920.0},{"date":"2021-06-07","close":3860.0},{"date":"2021-06-08","close":3715.0},{"date":"2021-06-09","close":3800.0},{"date":"2021-06-10","close":3820.0},{"date":"2021-06-11","close":3850.0},{"date":"2021-06-14","close":3780.0},{"date":"2021-06-15","close":3780.0},{"date":"2021-06-16","close":3825.0},{"date":"2021-06-17","close":3770.0},{"date":"2021-06-18","close":3830.0},{"date":"2021-06-21","close":3825.0},{"date":"2021-06-22","close":4055.0},{"date":"2021-06-23","close":3720.0},{"date":"2021-06-24","close":3670.0},{"date":"2021-06-25","close":4770.0},{"date":"2021-06-28","close":5510.0},{"date":"2021-06-29","close":5520.0},{"date":"2021-06-30","close":5440.0},{"date":"2021-07-01","close":5400.0},{"date":"2021-07-02","close":5200.0},{"date":"2021-07-05","close":5090.0},{"date":"2021-07-06","close":5050.0},{"date":"2021-07-07","close":4980.0},{"date":"2021-07-08","close":4850.0},{"date":"2021-07-09","close":4845.0},{"date":"2021-07-12","close":4890.0},{"date":"2021-07-13","close":4715.0},{"date":"2021-07-14","close":4780.0},{"date":"2021-07-15","close":4915.0},{"date":"2021-07-16","close":4750.0},{"date":"2021-07-19","close":4520.0},{"date":"2021-07-20","close":4430.0},{"date":"2021-07-21","close":4385.0},{"date":"2021-07-22","close":4400.0},{"date":"2021-07-23","close":4420.0},{"date":"2021-07-26","close":4260.0},{"date":"2021-07-27","close":4350.0},{"date":"2021-07-28","close":4260.0},{"date":"2021-07-29","close":4175.0},{"date":"2021-07-30","close":4120.0},{"date":"2021-08-02","close":4135.0},{"date":"2021-08-03","close":4045.0},{"date":"2021-08-04","close":4110.0},{"date":"2021-08-05","close":4295.0},{"date":"2021-08-06","close":4205.0},{"date":"2021-08-09","close":4150.0},{"date":"2021-08-10","close":4030.0},{"date":"2021-08-11","close":4050.0},{"date":"2021-08-12","close":4010.0},{"date":"2021-08-13","close":3900.0},{"date":"2021-08-17","close":3780.0},{"date":"2021-08-18","close":3830.0},{"date":"2021-08-19","close":3740.0},{"date":"2021-08-20","close":3625.0},{"date":"2021-08-23","close":3740.0},{"date":"2021-08-24","close":3870.0},{"date":"2021-08-25","close":3885.0},{"date":"2021-08-26","close":3850.0},{"date":"2021-08-27","close":3850.0},{"date":"2021-08-30","close":3920.0},{"date":"2021-08-31","close":3900.0},{"date":"2021-09-01","close":3930.0},{"date":"2021-09-02","close":4110.0},{"date":"2021-09-03","close":4015.0},{"date":"2021-09-06","close":4000.0},{"date":"2021-09-07","close":3980.0},{"date":"2021-09-08","close":3920.0},{"date":"2021-09-09","close":3800.0},{"date":"2021-09-10","close":4380.0},{"date":"2021-09-13","close":4310.0},{"date":"2021-09-14","close":4150.0},{"date":"2021-09-15","close":4030.0},{"date":"2021-09-16","close":4080.0},{"date":"2021-09-17","close":4135.0},{"date":"2021-09-23","close":3905.0},{"date":"2021-09-24","close":3865.0},{"date":"2021-09-27","close":3970.0},{"date":"2021-09-28","close":3845.0},{"date":"2021-09-29","close":3680.0},{"date":"2021-09-30","close":3645.0},{"date":"2021-10-01","close":3465.0},{"date":"2021-10-05","close":3350.0},{"date":"2021-10-06","close":3195.0},{"date":"2021-10-07","close":3365.0},{"date":"2021-10-08","close":3355.0},{"date":"2021-10-12","close":3285.0},{"date":"2021-10-13","close":3340.0},{"date":"2021-10-14","close":3380.0},{"date":"2021-10-15","close":3410.0},{"date":"2021-10-18","close":3395.0},{"date":"2021-10-19","close":3365.0},{"date":"2021-10-20","close":3395.0},{"date":"2021-10-21","close":3355.0},{"date":"2021-10-22","close":3290.0},{"date":"2021-10-25","close":3320.0},{"date":"2021-10-26","close":3380.0},{"date":"2021-10-27","close":3355.0},{"date":"2021-10-28","close":3305.0},{"date":"2021-10-29","close":3225.0},{"date":"2021-11-01","close":3135.0},{"date":"2021-11-02","close":3560.0},{"date":"2021-11-03","close":3370.0},{"date":"2021-11-04","close":3400.0},{"date":"2021-11-05","close":3260.0},{"date":"2021-11-08","close":3340.0},{"date":"2021-11-09","close":3290.0},{"date":"2021-11-10","close":3180.0},{"date":"2021-11-11","close":3160.0},{"date":"2021-11-12","close":3210.0},{"date":"2021-11-15","close":3285.0},{"date":"2021-11-16","close":3245.0},{"date":"2021-11-17","close":3190.0},{"date":"2021-11-18","close":3165.0},{"date":"2021-11-19","close":3140.0},{"date":"2021-11-22","close":3130.0},{"date":"2021-11-23","close":3095.0},{"date":"2021-11-24","close":3090.0},{"date":"2021-11-25","close":3030.0},{"date":"2021-11-26","close":2935.0},{"date":"2021-11-29","close":2825.0},{"date":"2021-11-30","close":2655.0},{"date":"2021-12-01","close":2815.0},{"date":"2021-12-02","close":2900.0},{"date":"2021-12-03","close":2960.0},{"date":"2021-12-06","close":2985.0},{"date":"2021-12-07","close":2935.0},{"date":"2021-12-08","close":2930.0},{"date":"2021-12-09","close":2990.0},{"date":"2021-12-10","close":2975.0},{"date":"2021-12-13","close":2980.0},{"date":"2021-12-14","close":2950.0},{"date":"2021-12-15","close":2955.0},{"date":"2021-12-16","close":2950.0},{"date":"2021-12-17","close":2950.0},{"date":"2021-12-20","close":2945.0},{"date":"2021-12-21","close":2965.0},{"date":"2021-12-22","close":2980.0},{"date":"2021-12-23","close":3005.0},{"date":"2021-12-24","close":3035.0},{"date":"2021-12-27","close":2970.0},{"date":"2021-12-28","close":2985.0},{"date":"2021-12-29","close":2985.0},{"date":"2021-12-30","close":3010.0},{"date":"2022-01-03","close":3020.0},{"date":"2022-01-04","close":3020.0},{"date":"2022-01-05","close":3055.0},{"date":"2022-01-06","close":3045.0},{"date":"2022-01-07","close":3030.0},{"date":"2022-01-10","close":3000.0},{"date":"2022-01-11","close":2950.0},{"date":"2022-01-12","close":2980.0},{"date":"2022-01-13","close":2980.0},{"date":"2022-01-14","close":3235.0},{"date":"2022-01-17","close":3195.0},{"date":"2022-01-18","close":3120.0},{"date":"2022-01-19","close":3050.0},{"date":"2022-01-20","close":3125.0},{"date":"2022-01-21","close":3530.0},{"date":"2022-01-24","close":3245.0},{"date":"2022-01-25","close":3930.0},{"date":"2022-01-26","close":3575.0},{"date":"2022-01-27","close":3405.0},{"date":"2022-01-28","close":3395.0},{"date":"2022-02-03","close":3750.0},{"date":"2022-02-04","close":3735.0},{"date":"2022-02-07","close":3725.0},{"date":"2022-02-08","close":3635.0},{"date":"2022-02-09","close":3725.0},{"date":"2022-02-10","close":3685.0},{"date":"2022-02-11","close":3565.0},{"date":"2022-02-14","close":3575.0},{"date":"2022-02-15","close":3335.0},{"date":"2022-02-16","close":3490.0},{"date":"2022-02-17","close":3775.0},{"date":"2022-02-18","close":3780.0},{"date":"2022-02-21","close":3780.0},{"date":"2022-02-22","close":3630.0},{"date":"2022-02-23","close":3690.0},{"date":"2022-02-24","close":3485.0},{"date":"2022-02-25","close":3560.0},{"date":"2022-02-28","close":3560.0},{"date":"2022-03-02","close":3575.0},{"date":"2022-03-03","close":3640.0},{"date":"2022-03-04","close":3545.0},{"date":"2022-03-07","close":3405.0},{"date":"2022-03-08","close":3275.0},{"date":"2022-03-10","close":3275.0},{"date":"2022-03-11","close":3275.0},{"date":"2022-03-14","close":3340.0},{"date":"2022-03-15","close":3205.0},{"date":"2022-03-16","close":3340.0},{"date":"2022-03-17","close":3340.0},{"date":"2022-03-18","close":3415.0},{"date":"2022-03-21","close":3415.0},{"date":"2022-03-22","close":3620.0},{"date":"2022-03-23","close":3550.0},{"date":"2022-03-24","close":3555.0},{"date":"2022-03-25","close":3570.0},{"date":"2022-03-28","close":3530.0},{"date":"2022-03-29","close":3485.0},{"date":"2022-03-30","close":3460.0},{"date":"2022-03-31","close":3540.0},{"date":"2022-04-01","close":3475.0},{"date":"2022-04-04","close":3700.0},{"date":"2022-04-05","close":3795.0},{"date":"2022-04-06","close":3730.0},{"date":"2022-04-07","close":3745.0},{"date":"2022-04-08","close":3660.0},{"date":"2022-04-11","close":3605.0},{"date":"2022-04-12","close":3665.0},{"date":"2022-04-13","close":3785.0},{"date":"2022-04-14","close":3780.0},{"date":"2022-04-15","close":3780.0},{"date":"2022-04-18","close":3940.0},{"date":"2022-04-19","close":3915.0},{"date":"2022-04-20","close":3870.0},{"date":"2022-04-21","close":3870.0},{"date":"2022-04-22","close":3790.0},{"date":"2022-04-25","close":3700.0},{"date":"2022-04-26","close":3865.0},{"date":"2022-04-27","close":3795.0},{"date":"2022-04-28","close":3785.0},{"date":"2022-04-29","close":3855.0},{"date":"2022-05-02","close":3810.0},{"date":"2022-05-03","close":3820.0},{"date":"2022-05-04","close":4005.0},{"date":"2022-05-06","close":3860.0},{"date":"2022-05-09","close":3655.0},{"date":"2022-05-10","close":3600.0},{"date":"2022-05-11","close":3520.0},{"date":"2022-05-12","close":3390.0},{"date":"2022-05-13","close":3450.0},{"date":"2022-05-16","close":3480.0},{"date":"2022-05-17","close":3510.0},{"date":"2022-05-18","close":3475.0},{"date":"2022-05-19","close":3445.0},{"date":"2022-05-20","close":3470.0},{"date":"2022-05-23","close":3430.0},{"date":"2022-05-24","close":3325.0},{"date":"2022-05-25","close":3330.0},{"date":"2022-05-26","close":3315.0},{"date":"2022-05-27","close":3300.0},{"date":"2022-05-30","close":3350.0},{"date":"2022-05-31","close":3375.0},{"date":"2022-06-02","close":3420.0},{"date":"2022-06-03","close":3435.0},{"date":"2022-06-07","close":3345.0},{"date":"2022-06-08","close":3350.0},{"date":"2022-06-09","close":3400.0},{"date":"2022-06-10","close":3345.0},{"date":"2022-06-13","close":3190.0},{"date":"2022-06-14","close":3095.0},{"date":"2022-06-15","close":2950.0},{"date":"2022-06-16","close":2905.0},{"date":"2022-06-17","close":2890.0},{"date":"2022-06-20","close":2730.0},{"date":"2022-06-21","close":2775.0},{"date":"2022-06-22","close":2600.0},{"date":"2022-06-23","close":2440.0},{"date":"2022-06-24","close":2565.0},{"date":"2022-06-27","close":2650.0},{"date":"2022-06-28","close":2675.0},{"date":"2022-06-29","close":2675.0},{"date":"2022-06-30","close":2600.0},{"date":"2022-07-01","close":2570.0},{"date":"2022-07-04","close":2525.0},{"date":"2022-07-05","close":2595.0},{"date":"2022-07-06","close":2570.0},{"date":"2022-07-07","close":2615.0},{"date":"2022-07-08","close":2650.0},{"date":"2022-07-11","close":2700.0},{"date":"2022-07-12","close":2700.0},{"date":"2022-07-13","close":2700.0},{"date":"2022-07-14","close":2720.0},{"date":"2022-07-15","close":2755.0},{"date":"2022-07-18","close":2800.0},{"date":"2022-07-19","close":2950.0},{"date":"2022-07-20","close":3040.0},{"date":"2022-07-21","close":3065.0},{"date":"2022-07-22","close":2990.0},{"date":"2022-07-25","close":3080.0},{"date":"2022-07-26","close":3160.0},{"date":"2022-07-27","close":3155.0},{"date":"2022-07-28","close":3100.0},{"date":"2022-07-29","close":3060.0},{"date":"2022-08-01","close":3160.0},{"date":"2022-08-02","close":3115.0},{"date":"2022-08-03","close":3150.0},{"date":"2022-08-04","close":3115.0},{"date":"2022-08-05","close":3100.0},{"date":"2022-08-08","close":3120.0},{"date":"2022-08-09","close":3100.0},{"date":"2022-08-10","close":3095.0},{"date":"2022-08-11","close":3165.0},{"date":"2022-08-12","close":3205.0},{"date":"2022-08-16","close":3185.0},{"date":"2022-08-17","close":3120.0},{"date":"2022-08-18","close":3075.0},{"date":"2022-08-19","close":3005.0},{"date":"2022-08-22","close":3000.0},{"date":"2022-08-23","close":3005.0},{"date":"2022-08-24","close":3025.0},{"date":"2022-08-25","close":3055.0},{"date":"2022-08-26","close":3105.0},{"date":"2022-08-29","close":3005.0},{"date":"2022-08-30","close":3015.0},{"date":"2022-08-31","close":3020.0},{"date":"2022-09-01","close":2970.0},{"date":"2022-09-02","close":2955.0},{"date":"2022-09-05","close":2905.0},{"date":"2022-09-06","close":2880.0},{"date":"2022-09-07","close":2870.0},{"date":"2022-09-08","close":2830.0},{"date":"2022-09-13","close":2960.0},{"date":"2022-09-14","close":2970.0},{"date":"2022-09-15","close":3070.0},{"date":"2022-09-16","close":3040.0},{"date":"2022-09-19","close":3000.0},{"date":"2022-09-20","close":3080.0},{"date":"2022-09-21","close":3070.0},{"date":"2022-09-22","close":3065.0},{"date":"2022-09-23","close":3015.0},{"date":"2022-09-26","close":2800.0},{"date":"2022-09-27","close":2765.0},{"date":"2022-09-28","close":2710.0},{"date":"2022-09-29","close":2640.0},{"date":"2022-09-30","close":2590.0},{"date":"2022-10-04","close":2800.0},{"date":"2022-10-05","close":2760.0},{"date":"2022-10-06","close":2810.0},{"date":"2022-10-07","close":2825.0},{"date":"2022-10-11","close":2720.0},{"date":"2022-10-12","close":2640.0},{"date":"2022-10-13","close":2445.0},{"date":"2022-10-14","close":2520.0},{"date":"2022-10-17","close":2510.0},{"date":"2022-10-18","close":2545.0},{"date":"2022-10-19","close":2560.0},{"date":"2022-10-20","close":2505.0},{"date":"2022-10-21","close":2480.0},{"date":"2022-10-24","close":2515.0},{"date":"2022-10-25","close":2470.0},{"date":"2022-10-26","close":2490.0},{"date":"2022-10-27","close":2585.0},{"date":"2022-10-28","close":2615.0},{"date":"2022-10-31","close":2620.0},{"date":"2022-11-01","close":2620.0},{"date":"2022-11-02","close":2620.0},{"date":"2022-11-03","close":2615.0},{"date":"2022-11-04","close":2585.0},{"date":"2022-11-07","close":2590.0},{"date":"2022-11-08","close":2615.0},{"date":"2022-11-09","close":2635.0},{"date":"2022-11-10","close":2635.0},{"date":"2022-11-11","close":2665.0},{"date":"2022-11-14","close":2650.0},{"date":"2022-11-15","close":2625.0},{"date":"2022-11-16","close":2650.0},{"date":"2022-11-17","close":2600.0},{"date":"2022-11-18","close":2600.0},{"date":"2022-11-21","close":2520.0},{"date":"2022-11-22","close":2530.0},{"date":"2022-11-23","close":2555.0},{"date":"2022-11-24","close":2585.0},{"date":"2022-11-25","close":2610.0},{"date":"2022-11-28","close":2550.0},{"date":"2022-11-29","close":2550.0},{"date":"2022-11-30","close":2575.0},{"date":"2022-12-01","close":2595.0},{"date":"2022-12-02","close":2585.0},{"date":"2022-12-05","close":2600.0},{"date":"2022-12-06","close":2520.0},{"date":"2022-12-07","close":2515.0},{"date":"2022-12-08","close":2485.0},{"date":"2022-12-09","close":2535.0},{"date":"2022-12-12","close":2520.0},{"date":"2022-12-13","close":2555.0},{"date":"2022-12-14","close":2555.0},{"date":"2022-12-15","close":2565.0},{"date":"2022-12-16","close":2550.0},{"date":"2022-12-19","close":2520.0},{"date":"2022-12-20","close":2430.0},{"date":"2022-12-21","close":2410.0},{"date":"2022-12-22","close":2440.0},{"date":"2022-12-23","close":2355.0},{"date":"2022-12-26","close":2280.0},{"date":"2022-12-27","close":2355.0},{"date":"2022-12-28","close":2355.0},{"date":"2022-12-29","close":2400.0},{"date":"2023-01-02","close":2365.0},{"date":"2023-01-03","close":2355.0},{"date":"2023-01-04","close":2350.0},{"date":"2023-01-05","close":2375.0},{"date":"2023-01-06","close":2370.0},{"date":"2023-01-09","close":2415.0},{"date":"2023-01-10","close":2400.0},{"date":"2023-01-11","close":2410.0},{"date":"2023-01-12","close":2450.0},{"date":"2023-01-13","close":2450.0},{"date":"2023-01-16","close":2465.0},{"date":"2023-01-17","close":2465.0},{"date":"2023-01-18","close":2535.0},{"date":"2023-01-19","close":2660.0},{"date":"2023-01-20","close":2645.0},{"date":"2023-01-25","close":2665.0},{"date":"2023-01-26","close":2630.0},{"date":"2023-01-27","close":2620.0},{"date":"2023-01-30","close":2570.0},{"date":"2023-01-31","close":2555.0},{"date":"2023-02-01","close":2570.0},{"date":"2023-02-02","close":2605.0},{"date":"2023-02-03","close":2570.0},{"date":"2023-02-06","close":2610.0},{"date":"2023-02-07","close":2590.0},{"date":"2023-02-08","close":2590.0},{"date":"2023-02-09","close":2630.0},{"date":"2023-02-10","close":2585.0},{"date":"2023-02-13","close":2590.0},{"date":"2023-02-14","close":2605.0},{"date":"2023-02-15","close":2535.0},{"date":"2023-02-16","close":2555.0},{"date":"2023-02-17","close":2535.0},{"date":"2023-02-20","close":2530.0},{"date":"2023-02-21","close":2550.0},{"date":"2023-02-22","close":2505.0},{"date":"2023-02-23","close":2510.0},{"date":"2023-02-24","close":2455.0},{"date":"2023-02-27","close":2420.0},{"date":"2023-02-28","close":2475.0},{"date":"2023-03-02","close":2475.0},{"date":"2023-03-03","close":2480.0},{"date":"2023-03-06","close":2480.0},{"date":"2023-03-07","close":2505.0},{"date":"2023-03-08","close":2460.0},{"date":"2023-03-09","close":2470.0},{"date":"2023-03-10","close":2430.0},{"date":"2023-03-13","close":2390.0},{"date":"2023-03-14","close":2305.0},{"date":"2023-03-15","close":2335.0},{"date":"2023-03-16","close":2275.0},{"date":"2023-03-17","close":2335.0},{"date":"2023-03-20","close":2345.0},{"date":"2023-03-21","close":2370.0},{"date":"2023-03-22","close":2355.0},{"date":"2023-03-23","close":2310.0},{"date":"2023-03-24","close":2330.0},{"date":"2023-03-27","close":2320.0},{"date":"2023-03-28","close":2310.0},{"date":"2023-03-29","close":2330.0},{"date":"2023-03-30","close":2350.0},{"date":"2023-03-31","close":2355.0},{"date":"2023-04-03","close":2395.0},{"date":"2023-04-04","close":2420.0},{"date":"2023-04-05","close":2425.0},{"date":"2023-04-06","close":2410.0},{"date":"2023-04-07","close":2400.0},{"date":"2023-04-10","close":2360.0},{"date":"2023-04-11","close":2350.0},{"date":"2023-04-12","close":2380.0},{"date":"2023-04-13","close":2415.0},{"date":"2023-04-14","close":2430.0},{"date":"2023-04-17","close":2445.0},{"date":"2023-04-18","close":2410.0},{"date":"2023-04-19","close":2415.0},{"date":"2023-04-20","close":2390.0},{"date":"2023-04-21","close":2365.0},{"date":"2023-04-24","close":2285.0},{"date":"2023-04-25","close":2295.0},{"date":"2023-04-26","close":2300.0},{"date":"2023-04-27","close":2315.0},{"date":"2023-04-28","close":2325.0},{"date":"2023-05-02","close":2355.0},{"date":"2023-05-03","close":2325.0},{"date":"2023-05-04","close":2330.0},{"date":"2023-05-08","close":2350.0},{"date":"2023-05-09","close":2360.0},{"date":"2023-05-10","close":2370.0},{"date":"2023-05-11","close":2475.0},{"date":"2023-05-12","close":2525.0},{"date":"2023-05-15","close":2500.0},{"date":"2023-05-16","close":2580.0},{"date":"2023-05-17","close":2755.0},{"date":"2023-05-18","close":2760.0},{"date":"2023-05-19","close":2660.0},{"date":"2023-05-22","close":2670.0},{"date":"2023-05-23","close":2715.0},{"date":"2023-05-24","close":2690.0},{"date":"2023-05-25","close":2825.0},{"date":"2023-05-26","close":2780.0},{"date":"2023-05-30","close":2855.0},{"date":"2023-05-31","close":2860.0},{"date":"2023-06-01","close":2810.0},{"date":"2023-06-02","close":2825.0},{"date":"2023-06-05","close":2900.0},{"date":"2023-06-07","close":2865.0},{"date":"2023-06-08","close":2810.0},{"date":"2023-06-09","close":2830.0},{"date":"2023-06-12","close":2820.0},{"date":"2023-06-13","close":2815.0},{"date":"2023-06-14","close":2920.0},{"date":"2023-06-15","close":2820.0},{"date":"2023-06-16","close":2810.0},{"date":"2023-06-19","close":2845.0},{"date":"2023-06-20","close":2900.0},{"date":"2023-06-21","close":2830.0},{"date":"2023-06-22","close":2810.0},{"date":"2023-06-23","close":2850.0},{"date":"2023-06-26","close":2815.0},{"date":"2023-06-27","close":2800.0},{"date":"2023-06-28","close":2780.0},{"date":"2023-06-29","close":2770.0},{"date":"2023-06-30","close":2770.0},{"date":"2023-07-03","close":2780.0},{"date":"2023-07-04","close":2800.0},{"date":"2023-07-05","close":2800.0},{"date":"2023-07-06","close":2800.0},{"date":"2023-07-07","close":2820.0},{"date":"2023-07-10","close":2800.0},{"date":"2023-07-11","close":2820.0},{"date":"2023-07-12","close":2810.0},{"date":"2023-07-13","close":2800.0},{"date":"2023-07-14","close":2815.0},{"date":"2023-07-17","close":2770.0},{"date":"2023-07-18","close":2770.0},{"date":"2023-07-19","close":2810.0},{"date":"2023-07-20","close":2775.0},{"date":"2023-07-21","close":2735.0},{"date":"2023-07-24","close":2730.0},{"date":"2023-07-25","close":3545.0},{"date":"2023-07-26","close":4605.0},{"date":"2023-07-27","close":5980.0},{"date":"2023-07-28","close":6500.0},{"date":"2023-07-31","close":6720.0},{"date":"2023-08-01","close":6300.0},{"date":"2023-08-02","close":7500.0},{"date":"2023-08-03","close":7900.0},{"date":"2023-08-04","close":6320.0},{"date":"2023-08-07","close":6860.0},{"date":"2023-08-08","close":6540.0},{"date":"2023-08-09","close":6630.0},{"date":"2023-08-10","close":6560.0},{"date":"2023-08-11","close":6550.0},{"date":"2023-08-14","close":6850.0},{"date":"2023-08-16","close":7790.0},{"date":"2023-08-17","close":5560.0},{"date":"2023-08-18","close":4935.0},{"date":"2023-08-21","close":4910.0},{"date":"2023-08-22","close":5220.0},{"date":"2023-08-23","close":4900.0},{"date":"2023-08-24","close":4850.0},{"date":"2023-08-25","close":5020.0},{"date":"2023-08-28","close":4900.0},{"date":"2023-08-29","close":4830.0},{"date":"2023-08-30","close":4725.0},{"date":"2023-08-31","close":4720.0},{"date":"2023-09-01","close":4570.0},{"date":"2023-09-04","close":4400.0},{"date":"2023-09-05","close":4395.0},{"date":"2023-09-06","close":4310.0},{"date":"2023-09-07","close":4170.0},{"date":"2023-09-08","close":4130.0},{"date":"2023-09-11","close":4065.0},{"date":"2023-09-12","close":3975.0},{"date":"2023-09-13","close":3970.0},{"date":"2023-09-14","close":4040.0},{"date":"2023-09-15","close":3995.0},{"date":"2023-09-18","close":3950.0},{"date":"2023-09-19","close":3850.0},{"date":"2023-09-20","close":3930.0},{"date":"2023-09-21","close":3850.0},{"date":"2023-09-22","close":3920.0},{"date":"2023-09-25","close":3715.0},{"date":"2023-09-26","close":3710.0},{"date":"2023-09-27","close":3800.0},{"date":"2023-10-04","close":3590.0},{"date":"2023-10-05","close":3495.0},{"date":"2023-10-06","close":3665.0},{"date":"2023-10-10","close":3465.0},{"date":"2023-10-11","close":3615.0},{"date":"2023-10-12","close":3745.0},{"date":"2023-10-13","close":4865.0},{"date":"2023-10-16","close":6320.0},{"date":"2023-10-17","close":6320.0},{"date":"2023-10-18","close":5670.0},{"date":"2023-10-19","close":5110.0},{"date":"2023-10-20","close":5270.0},{"date":"2023-10-23","close":5230.0},{"date":"2023-10-24","close":5170.0},{"date":"2023-10-25","close":4840.0},{"date":"2023-10-26","close":4730.0},{"date":"2023-10-27","close":4595.0},{"date":"2023-10-30","close":4555.0},{"date":"2023-10-31","close":4415.0},{"date":"2023-11-01","close":4580.0},{"date":"2023-11-02","close":4650.0},{"date":"2023-11-03","close":4535.0},{"date":"2023-11-06","close":4510.0},{"date":"2023-11-07","close":4270.0},{"date":"2023-11-08","close":4110.0},{"date":"2023-11-09","close":4060.0},{"date":"2023-11-10","close":3945.0},{"date":"2023-11-13","close":3960.0},{"date":"2023-11-14","close":3995.0},{"date":"2023-11-15","close":4145.0},{"date":"2023-11-16","close":4135.0},{"date":"2023-11-17","close":3960.0},{"date":"2023-11-20","close":4045.0},{"date":"2023-11-21","close":4040.0},{"date":"2023-11-22","close":4080.0},{"date":"2023-11-23","close":4250.0},{"date":"2023-11-24","close":4210.0},{"date":"2023-11-27","close":4375.0},{"date":"2023-11-28","close":4755.0},{"date":"2023-11-29","close":4575.0},{"date":"2023-11-30","close":5010.0},{"date":"2023-12-01","close":4720.0},{"date":"2023-12-04","close":4825.0},{"date":"2023-12-05","close":4595.0},{"date":"2023-12-06","close":4925.0},{"date":"2023-12-07","close":4720.0},{"date":"2023-12-08","close":4600.0},{"date":"2023-12-11","close":4690.0},{"date":"2023-12-12","close":4595.0},{"date":"2023-12-13","close":4400.0},{"date":"2023-12-14","close":4205.0},{"date":"2023-12-15","close":4200.0},{"date":"2023-12-18","close":4305.0},{"date":"2023-12-19","close":4195.0},{"date":"2023-12-20","close":4165.0},{"date":"2023-12-21","close":4585.0},{"date":"2023-12-22","close":4350.0},{"date":"2023-12-26","close":4210.0},{"date":"2023-12-27","close":4265.0},{"date":"2023-12-28","close":4255.0},{"date":"2024-01-02","close":4265.0},{"date":"2024-01-03","close":4215.0},{"date":"2024-01-04","close":4180.0},{"date":"2024-01-05","close":4180.0},{"date":"2024-01-08","close":4355.0},{"date":"2024-01-09","close":4360.0},{"date":"2024-01-10","close":4250.0},{"date":"2024-01-11","close":4245.0},{"date":"2024-01-12","close":4200.0},{"date":"2024-01-15","close":4175.0},{"date":"2024-01-16","close":4090.0},{"date":"2024-01-17","close":3940.0},{"date":"2024-01-18","close":3985.0},{"date":"2024-01-19","close":4975.0},{"date":"2024-01-22","close":5200.0},{"date":"2024-01-23","close":6040.0},{"date":"2024-01-24","close":5320.0},{"date":"2024-01-25","close":4945.0},{"date":"2024-01-26","close":4720.0},{"date":"2024-01-29","close":4520.0},{"date":"2024-01-30","close":4510.0},{"date":"2024-01-31","close":4270.0},{"date":"2024-02-01","close":4250.0},{"date":"2024-02-02","close":4500.0},{"date":"2024-02-05","close":4455.0},{"date":"2024-02-06","close":4355.0},{"date":"2024-02-07","close":4335.0},{"date":"2024-02-08","close":4205.0},{"date":"2024-02-13","close":4340.0},{"date":"2024-02-14","close":4285.0},{"date":"2024-02-15","close":4355.0},{"date":"2024-02-16","close":4355.0},{"date":"2024-02-19","close":4370.0},{"date":"2024-02-20","close":4410.0},{"date":"2024-02-21","close":4380.0},{"date":"2024-02-22","close":4275.0},{"date":"2024-02-23","close":4190.0},{"date":"2024-02-26","close":4140.0},{"date":"2024-02-27","close":4210.0},{"date":"2024-02-28","close":4165.0},{"date":"2024-02-29","close":4150.0},{"date":"2024-03-04","close":4120.0},{"date":"2024-03-05","close":4055.0},{"date":"2024-03-06","close":4100.0},{"date":"2024-03-07","close":4010.0},{"date":"2024-03-08","close":4055.0},{"date":"2024-03-11","close":4040.0},{"date":"2024-03-12","close":4300.0},{"date":"2024-03-13","close":4245.0},{"date":"2024-03-14","close":4340.0},{"date":"2024-03-15","close":5640.0},{"date":"2024-03-18","close":5230.0},{"date":"2024-03-19","close":4985.0},{"date":"2024-03-20","close":4690.0},{"date":"2024-03-21","close":4685.0},{"date":"2024-03-22","close":4565.0},{"date":"2024-03-25","close":4515.0},{"date":"2024-03-26","close":4550.0},{"date":"2024-03-27","close":4445.0},{"date":"2024-03-28","close":4415.0},{"date":"2024-03-29","close":4430.0},{"date":"2024-04-01","close":4610.0},{"date":"2024-04-02","close":4595.0},{"date":"2024-04-03","close":4405.0},{"date":"2024-04-04","close":4500.0},{"date":"2024-04-05","close":4725.0},{"date":"2024-04-08","close":4725.0},{"date":"2024-04-09","close":4540.0},{"date":"2024-04-11","close":4360.0},{"date":"2024-04-12","close":4485.0},{"date":"2024-04-15","close":4415.0},{"date":"2024-04-16","close":4155.0},{"date":"2024-04-17","close":4210.0},{"date":"2024-04-18","close":4345.0},{"date":"2024-04-19","close":4265.0},{"date":"2024-04-22","close":4370.0},{"date":"2024-04-23","close":4330.0},{"date":"2024-04-24","close":4425.0},{"date":"2024-04-25","close":4360.0},{"date":"2024-04-26","close":4630.0},{"date":"2024-04-29","close":4865.0},{"date":"2024-04-30","close":4730.0},{"date":"2024-05-02","close":4640.0},{"date":"2024-05-03","close":4575.0},{"date":"2024-05-07","close":4565.0},{"date":"2024-05-08","close":4720.0},{"date":"2024-05-09","close":4650.0},{"date":"2024-05-10","close":4735.0},{"date":"2024-05-13","close":4820.0},{"date":"2024-05-14","close":4675.0},{"date":"2024-05-16","close":4635.0},{"date":"2024-05-17","close":4535.0},{"date":"2024-05-20","close":4870.0},{"date":"2024-05-21","close":4835.0},{"date":"2024-05-22","close":4915.0},{"date":"2024-05-23","close":4660.0},{"date":"2024-05-24","close":4860.0},{"date":"2024-05-27","close":4860.0},{"date":"2024-05-28","close":4760.0},{"date":"2024-05-29","close":4625.0},{"date":"2024-05-30","close":4545.0},{"date":"2024-05-31","close":4560.0},{"date":"2024-06-03","close":4835.0},{"date":"2024-06-04","close":4630.0},{"date":"2024-06-05","close":4605.0},{"date":"2024-06-07","close":4425.0},{"date":"2024-06-10","close":4540.0},{"date":"2024-06-11","close":4480.0},{"date":"2024-06-12","close":4400.0},{"date":"2024-06-13","close":4370.0},{"date":"2024-06-14","close":4325.0},{"date":"2024-06-17","close":4385.0},{"date":"2024-06-18","close":4290.0},{"date":"2024-06-19","close":4265.0},{"date":"2024-06-20","close":4310.0},{"date":"2024-06-21","close":4320.0},{"date":"2024-06-24","close":4380.0},{"date":"2024-06-25","close":4315.0},{"date":"2024-06-26","close":4395.0},{"date":"2024-06-27","close":4350.0},{"date":"2024-06-28","close":4375.0},{"date":"2024-07-01","close":4335.0},{"date":"2024-07-02","close":4245.0},{"date":"2024-07-03","close":4200.0},{"date":"2024-07-04","close":4220.0},{"date":"2024-07-05","close":4205.0},{"date":"2024-07-08","close":4265.0},{"date":"2024-07-09","close":4355.0},{"date":"2024-07-10","close":4590.0},{"date":"2024-07-11","close":4455.0},{"date":"2024-07-12","close":4285.0},{"date":"2024-07-15","close":4260.0},{"date":"2024-07-16","close":4290.0},{"date":"2024-07-17","close":4265.0},{"date":"2024-07-18","close":4150.0},{"date":"2024-07-19","close":4150.0},{"date":"2024-07-22","close":4020.0},{"date":"2024-07-23","close":4120.0},{"date":"2024-07-24","close":4030.0},{"date":"2024-07-25","close":3880.0},{"date":"2024-07-26","close":4190.0},{"date":"2024-07-29","close":4110.0},{"date":"2024-07-30","close":4025.0},{"date":"2024-07-31","close":3970.0},{"date":"2024-08-01","close":3950.0},{"date":"2024-08-02","close":3810.0},{"date":"2024-08-05","close":3235.0},{"date":"2024-08-06","close":3405.0},{"date":"2024-08-07","close":3415.0},{"date":"2024-08-08","close":3440.0},{"date":"2024-08-09","close":3550.0},{"date":"2024-08-12","close":3615.0},{"date":"2024-08-13","close":3515.0},{"date":"2024-08-14","close":3560.0},{"date":"2024-08-16","close":3530.0},{"date":"2024-08-19","close":3480.0},{"date":"2024-08-20","close":3560.0},{"date":"2024-08-21","close":3540.0},{"date":"2024-08-22","close":3425.0},{"date":"2024-08-23","close":3490.0},{"date":"2024-08-26","close":3455.0},{"date":"2024-08-27","close":3500.0},{"date":"2024-08-28","close":3385.0},{"date":"2024-08-29","close":3340.0},{"date":"2024-08-30","close":3355.0},{"date":"2024-09-02","close":3410.0},{"date":"2024-09-03","close":3510.0},{"date":"2024-09-04","close":3360.0},{"date":"2024-09-05","close":3300.0},{"date":"2024-09-06","close":3235.0},{"date":"2024-09-09","close":3220.0},{"date":"2024-09-10","close":3160.0},{"date":"2024-09-11","close":3170.0},{"date":"2024-09-12","close":3355.0},{"date":"2024-09-13","close":3260.0},{"date":"2024-09-19","close":3360.0},{"date":"2024-09-20","close":3420.0},{"date":"2024-09-23","close":3420.0},{"date":"2024-09-24","close":3475.0},{"date":"2024-09-25","close":3400.0},{"date":"2024-09-26","close":3515.0},{"date":"2024-09-27","close":3545.0},{"date":"2024-09-30","close":3460.0},{"date":"2024-10-02","close":3405.0},{"date":"2024-10-04","close":3465.0},{"date":"2024-10-07","close":3520.0},{"date":"2024-10-08","close":3510.0},{"date":"2024-10-10","close":3490.0},{"date":"2024-10-11","close":3445.0},{"date":"2024-10-14","close":3445.0},{"date":"2024-10-15","close":3520.0},{"date":"2024-10-16","close":3455.0},{"date":"2024-10-17","close":3440.0},{"date":"2024-10-18","close":3320.0},{"date":"2024-10-21","close":3300.0},{"date":"2024-10-22","close":3210.0},{"date":"2024-10-23","close":3345.0},{"date":"2024-10-24","close":3285.0},{"date":"2024-10-25","close":3160.0},{"date":"2024-10-28","close":3195.0},{"date":"2024-10-29","close":3205.0},{"date":"2024-10-30","close":3210.0},{"date":"2024-10-31","close":3205.0},{"date":"2024-11-01","close":3160.0},{"date":"2024-11-04","close":3240.0},{"date":"2024-11-05","close":3265.0},{"date":"2024-11-06","close":3260.0},{"date":"2024-11-07","close":3315.0},{"date":"2024-11-08","close":3315.0},{"date":"2024-11-11","close":3235.0},{"date":"2024-11-12","close":3030.0},{"date":"2024-11-13","close":2805.0},{"date":"2024-11-14","close":2860.0},{"date":"2024-11-15","close":2900.0},{"date":"2024-11-18","close":2880.0},{"date":"2024-11-19","close":2885.0},{"date":"2024-11-20","close":2915.0},{"date":"2024-11-21","close":2870.0},{"date":"2024-11-22","close":2905.0},{"date":"2024-11-25","close":3035.0},{"date":"2024-11-26","close":3065.0},{"date":"2024-11-27","close":3070.0},{"date":"2024-11-28","close":3000.0},{"date":"2024-11-29","close":2885.0},{"date":"2024-12-02","close":2835.0},{"date":"2024-12-03","close":2910.0},{"date":"2024-12-04","close":2880.0},{"date":"2024-12-05","close":2770.0},{"date":"2024-12-06","close":2690.0},{"date":"2024-12-09","close":2460.0},{"date":"2024-12-10","close":2670.0},{"date":"2024-12-11","close":2855.0},{"date":"2024-12-12","close":2885.0},{"date":"2024-12-13","close":2895.0},{"date":"2024-12-16","close":2940.0},{"date":"2024-12-17","close":2905.0},{"date":"2024-12-18","close":2950.0},{"date":"2024-12-19","close":2860.0},{"date":"2024-12-20","close":2825.0},{"date":"2024-12-23","close":2870.0},{"date":"2024-12-24","close":2805.0},{"date":"2024-12-26","close":2755.0},{"date":"2024-12-27","close":2765.0},{"date":"2024-12-30","close":2775.0},{"date":"2025-01-02","close":2810.0},{"date":"2025-01-03","close":2850.0},{"date":"2025-01-06","close":2925.0},{"date":"2025-01-07","close":3000.0},{"date":"2025-01-08","close":2960.0},{"date":"2025-01-09","close":3015.0},{"date":"2025-01-10","close":3020.0},{"date":"2025-01-13","close":2935.0},{"date":"2025-01-14","close":2950.0},{"date":"2025-01-15","close":2925.0},{"date":"2025-01-16","close":3030.0},{"date":"2025-01-17","close":3935.0},{"date":"2025-01-20","close":4430.0},{"date":"2025-01-21","close":4430.0},{"date":"2025-01-22","close":4410.0},{"date":"2025-01-23","close":4155.0},{"date":"2025-01-24","close":4145.0},{"date":"2025-01-31","close":3805.0},{"date":"2025-02-03","close":3450.0},{"date":"2025-02-04","close":3610.0},{"date":"2025-02-05","close":3540.0},{"date":"2025-02-06","close":3540.0},{"date":"2025-02-07","close":3365.0},{"date":"2025-02-10","close":3405.0},{"date":"2025-02-11","close":3475.0},{"date":"2025-02-12","close":4190.0},{"date":"2025-02-13","close":4185.0},{"date":"2025-02-14","close":3955.0},{"date":"2025-02-17","close":4225.0},{"date":"2025-02-18","close":4350.0},{"date":"2025-02-19","close":4680.0},{"date":"2025-02-20","close":4425.0},{"date":"2025-02-21","close":4270.0},{"date":"2025-02-24","close":4280.0},{"date":"2025-02-25","close":4385.0},{"date":"2025-02-26","close":4670.0},{"date":"2025-02-27","close":4490.0},{"date":"2025-02-28","close":4190.0},{"date":"2025-03-04","close":4225.0},{"date":"2025-03-05","close":4370.0},{"date":"2025-03-06","close":4200.0},{"date":"2025-03-07","close":3995.0},{"date":"2025-03-10","close":4095.0},{"date":"2025-03-11","close":3980.0},{"date":"2025-03-12","close":3950.0},{"date":"2025-03-13","close":4280.0},{"date":"2025-03-14","close":4255.0},{"date":"2025-03-17","close":4155.0},{"date":"2025-03-18","close":4115.0},{"date":"2025-03-19","close":4105.0},{"date":"2025-03-20","close":4010.0},{"date":"2025-03-21","close":3935.0},{"date":"2025-03-24","close":3855.0},{"date":"2025-03-25","close":3800.0},{"date":"2025-03-26","close":3790.0},{"date":"2025-03-27","close":3665.0},{"date":"2025-03-28","close":3680.0},{"date":"2025-03-31","close":3350.0},{"date":"2025-04-01","close":3400.0},{"date":"2025-04-02","close":3280.0},{"date":"2025-04-03","close":3220.0},{"date":"2025-04-04","close":3290.0},{"date":"2025-04-07","close":3120.0},{"date":"2025-04-08","close":3105.0},{"date":"2025-04-09","close":3020.0},{"date":"2025-04-10","close":3235.0},{"date":"2025-04-11","close":3330.0},{"date":"2025-04-14","close":3345.0},{"date":"2025-04-15","close":3450.0},{"date":"2025-04-16","close":3280.0},{"date":"2025-04-17","close":3325.0},{"date":"2025-04-18","close":3305.0},{"date":"2025-04-21","close":3310.0},{"date":"2025-04-22","close":3275.0},{"date":"2025-04-23","close":3365.0},{"date":"2025-04-24","close":3405.0},{"date":"2025-04-25","close":3475.0},{"date":"2025-04-28","close":3350.0},{"date":"2025-04-29","close":3490.0},{"date":"2025-04-30","close":3400.0},{"date":"2025-05-02","close":3380.0},{"date":"2025-05-07","close":3470.0},{"date":"2025-05-08","close":3500.0},{"date":"2025-05-09","close":3410.0},{"date":"2025-05-12","close":3570.0},{"date":"2025-05-13","close":3570.0},{"date":"2025-05-14","close":3715.0},{"date":"2025-05-15","close":3650.0},{"date":"2025-05-16","close":3630.0},{"date":"2025-05-19","close":3425.0},{"date":"2025-05-20","close":3550.0},{"date":"2025-05-21","close":3555.0},{"date":"2025-05-22","close":3485.0},{"date":"2025-05-23","close":3510.0},{"date":"2025-05-26","close":3550.0},{"date":"2025-05-27","close":3465.0},{"date":"2025-05-28","close":3450.0},{"date":"2025-05-29","close":3555.0},{"date":"2025-05-30","close":3620.0},{"date":"2025-06-02","close":3630.0},{"date":"2025-06-04","close":3875.0},{"date":"2025-06-05","close":3770.0},{"date":"2025-06-09","close":3825.0},{"date":"2025-06-10","close":3755.0},{"date":"2025-06-11","close":3805.0},{"date":"2025-06-12","close":3815.0},{"date":"2025-06-13","close":3725.0},{"date":"2025-06-16","close":3850.0},{"date":"2025-06-17","close":3910.0},{"date":"2025-06-18","close":3860.0},{"date":"2025-06-19","close":3910.0},{"date":"2025-06-20","close":3860.0},{"date":"2025-06-23","close":3900.0},{"date":"2025-06-24","close":3965.0},{"date":"2025-06-25","close":3860.0},{"date":"2025-06-26","close":3850.0},{"date":"2025-06-27","close":3915.0},{"date":"2025-06-30","close":4060.0},{"date":"2025-07-01","close":4410.0},{"date":"2025-07-02","close":4145.0},{"date":"2025-07-03","close":4015.0},{"date":"2025-07-04","close":3895.0},{"date":"2025-07-07","close":3900.0},{"date":"2025-07-08","close":3995.0},{"date":"2025-07-09","close":4025.0},{"date":"2025-07-10","close":4100.0},{"date":"2025-07-11","close":4150.0},{"date":"2025-07-14","close":4090.0},{"date":"2025-07-15","close":4145.0},{"date":"2025-07-16","close":4075.0},{"date":"2025-07-17","close":4060.0},{"date":"2025-07-18","close":4085.0},{"date":"2025-07-21","close":4000.0},{"date":"2025-07-22","close":3935.0},{"date":"2025-07-23","close":3925.0},{"date":"2025-07-24","close":3910.0},{"date":"2025-07-25","close":3930.0},{"date":"2025-07-28","close":3895.0},{"date":"2025-07-29","close":3885.0},{"date":"2025-07-30","close":3850.0},{"date":"2025-07-31","close":3915.0},{"date":"2025-08-01","close":3715.0},{"date":"2025-08-04","close":3815.0},{"date":"2025-08-05","close":3935.0},{"date":"2025-08-06","close":4030.0},{"date":"2025-08-07","close":4080.0},{"date":"2025-08-08","close":4045.0},{"date":"2025-08-11","close":4050.0},{"date":"2025-08-12","close":3995.0},{"date":"2025-08-13","close":3970.0},{"date":"2025-08-14","close":3945.0},{"date":"2025-08-18","close":4245.0},{"date":"2025-08-19","close":4200.0},{"date":"2025-08-20","close":4150.0},{"date":"2025-08-21","close":4080.0},{"date":"2025-08-22","close":4115.0},{"date":"2025-08-25","close":4110.0},{"date":"2025-08-26","close":4045.0},{"date":"2025-08-27","close":3995.0},{"date":"2025-08-28","close":4125.0},{"date":"2025-08-29","close":4060.0},{"date":"2025-09-01","close":4020.0},{"date":"2025-09-02","close":3990.0},{"date":"2025-09-03","close":3945.0},{"date":"2025-09-04","close":3975.0},{"date":"2025-09-05","close":3935.0},{"date":"2025-09-08","close":3905.0},{"date":"2025-09-09","close":3915.0},{"date":"2025-09-10","close":3980.0},{"date":"2025-09-11","close":4015.0},{"date":"2025-09-12","close":4045.0},{"date":"2025-09-15","close":4115.0},{"date":"2025-09-16","close":4130.0},{"date":"2025-09-17","close":4070.0},{"date":"2025-09-18","close":4070.0},{"date":"2025-09-19","close":4000.0},{"date":"2025-09-22","close":3915.0},{"date":"2025-09-23","close":3840.0},{"date":"2025-09-24","close":3720.0},{"date":"2025-09-25","close":3690.0},{"date":"2025-09-26","close":3620.0},{"date":"2025-09-29","close":3655.0},{"date":"2025-09-30","close":3620.0},{"date":"2025-10-01","close":3585.0},{"date":"2025-10-02","close":3630.0},{"date":"2025-10-10","close":3585.0},{"date":"2025-10-13","close":3585.0},{"date":"2025-10-14","close":3555.0},{"date":"2025-10-15","close":3660.0},{"date":"2025-10-16","close":3560.0},{"date":"2025-10-17","close":3460.0},{"date":"2025-10-20","close":3460.0},{"date":"2025-10-21","close":3395.0},{"date":"2025-10-22","close":3425.0},{"date":"2025-10-23","close":3440.0},{"date":"2025-10-24","close":3465.0},{"date":"2025-10-27","close":3475.0},{"date":"2025-10-28","close":3470.0},{"date":"2025-10-29","close":3540.0},{"date":"2025-10-30","close":3600.0},{"date":"2025-10-31","close":3500.0},{"date":"2025-11-03","close":3565.0},{"date":"2025-11-04","close":3490.0},{"date":"2025-11-05","close":3400.0},{"date":"2025-11-06","close":3415.0},{"date":"2025-11-07","close":3450.0},{"date":"2025-11-10","close":3615.0},{"date":"2025-11-11","close":3605.0},{"date":"2025-11-12","close":3695.0},{"date":"2025-11-13","close":3620.0},{"date":"2025-11-14","close":3545.0},{"date":"2025-11-17","close":3330.0},{"date":"2025-11-18","close":3180.0},{"date":"2025-11-19","close":3095.0},{"date":"2025-11-20","close":3170.0},{"date":"2025-11-21","close":3025.0},{"date":"2025-11-24","close":3035.0},{"date":"2025-11-25","close":3025.0},{"date":"2025-11-26","close":3115.0},{"date":"2025-11-27","close":3085.0},{"date":"2025-11-28","close":3095.0},{"date":"2025-12-01","close":3270.0},{"date":"2025-12-02","close":3410.0},{"date":"2025-12-03","close":3380.0},{"date":"2025-12-04","close":3400.0},{"date":"2025-12-05","close":3440.0},{"date":"2025-12-08","close":3285.0},{"date":"2025-12-09","close":3230.0},{"date":"2025-12-10","close":3185.0},{"date":"2025-12-11","close":3220.0},{"date":"2025-12-12","close":3330.0},{"date":"2025-12-15","close":3300.0},{"date":"2025-12-16","close":3290.0},{"date":"2025-12-17","close":3300.0},{"date":"2025-12-18","close":3340.0},{"date":"2025-12-19","close":3330.0},{"date":"2025-12-22","close":3335.0},{"date":"2025-12-23","close":3295.0},{"date":"2025-12-24","close":3285.0},{"date":"2025-12-26","close":3160.0},{"date":"2025-12-29","close":3340.0},{"date":"2025-12-30","close":3400.0},{"date":"2026-01-02","close":3480.0},{"date":"2026-01-05","close":3565.0},{"date":"2026-01-06","close":3530.0},{"date":"2026-01-07","close":3485.0},{"date":"2026-01-08","close":3315.0},{"date":"2026-01-09","close":3300.0},{"date":"2026-01-12","close":3430.0},{"date":"2026-01-13","close":3400.0},{"date":"2026-01-14","close":3380.0},{"date":"2026-01-15","close":3295.0},{"date":"2026-01-16","close":3350.0},{"date":"2026-01-19","close":3365.0},{"date":"2026-01-20","close":3625.0},{"date":"2026-01-21","close":3470.0},{"date":"2026-01-22","close":3440.0},{"date":"2026-01-23","close":3500.0},{"date":"2026-01-26","close":3480.0},{"date":"2026-01-27","close":3445.0},{"date":"2026-01-28","close":3510.0},{"date":"2026-01-29","close":3555.0},{"date":"2026-01-30","close":3575.0},{"date":"2026-02-02","close":3370.0},{"date":"2026-02-03","close":3530.0},{"date":"2026-02-04","close":3545.0},{"date":"2026-02-05","close":3470.0},{"date":"2026-02-06","close":3440.0},{"date":"2026-02-09","close":3465.0},{"date":"2026-02-10","close":3490.0},{"date":"2026-02-11","close":3465.0},{"date":"2026-02-12","close":3505.0},{"date":"2026-02-13","close":3510.0},{"date":"2026-02-19","close":3665.0},{"date":"2026-02-20","close":3610.0},{"date":"2026-02-23","close":3645.0},{"date":"2026-02-24","close":3610.0},{"date":"2026-02-25","close":3695.0},{"date":"2026-02-26","close":3680.0},{"date":"2026-02-27","close":3435.0},{"date":"2026-03-03","close":3275.0},{"date":"2026-03-04","close":2945.0},{"date":"2026-03-05","close":3170.0},{"date":"2026-03-06","close":3210.0},{"date":"2026-03-09","close":3050.0},{"date":"2026-03-10","close":3100.0},{"date":"2026-03-11","close":3120.0},{"date":"2026-03-12","close":3120.0},{"date":"2026-03-13","close":3255.0},{"date":"2026-03-16","close":3205.0},{"date":"2026-03-17","close":3240.0},{"date":"2026-03-18","close":3320.0},{"date":"2026-03-19","close":3195.0},{"date":"2026-03-20","close":3260.0},{"date":"2026-03-23","close":3100.0},{"date":"2026-03-24","close":3160.0},{"date":"2026-03-25","close":3230.0},{"date":"2026-03-26","close":3140.0},{"date":"2026-03-27","close":3140.0},{"date":"2026-03-30","close":3060.0},{"date":"2026-03-31","close":3045.0},{"date":"2026-04-01","close":3105.0},{"date":"2026-04-02","close":3100.0},{"date":"2026-04-03","close":3145.0},{"date":"2026-04-06","close":3100.0},{"date":"2026-04-07","close":3100.0},{"date":"2026-04-08","close":3180.0},{"date":"2026-04-09","close":3110.0},{"date":"2026-04-10","close":3200.0},{"date":"2026-04-13","close":3190.0},{"date":"2026-04-14","close":3250.0},{"date":"2026-04-15","close":3285.0},{"date":"2026-04-16","close":3415.0},{"date":"2026-04-17","close":3475.0},{"date":"2026-04-20","close":3490.0},{"date":"2026-04-21","close":3510.0},{"date":"2026-04-22","close":3590.0},{"date":"2026-04-23","close":3780.0},{"date":"2026-04-24","close":3860.0},{"date":"2026-04-27","close":4265.0},{"date":"2026-04-28","close":4060.0},{"date":"2026-04-29","close":4630.0},{"date":"2026-04-30","close":4475.0},{"date":"2026-05-04","close":4210.0},{"date":"2026-05-06","close":4200.0},{"date":"2026-05-07","close":4155.0},{"date":"2026-05-08","close":4115.0},{"date":"2026-05-11","close":3960.0},{"date":"2026-05-12","close":3780.0},{"date":"2026-05-13","close":3670.0},{"date":"2026-05-14","close":3840.0},{"date":"2026-05-15","close":3550.0},{"date":"2026-05-18","close":3830.0},{"date":"2026-05-19","close":3810.0},{"date":"2026-05-20","close":3600.0},{"date":"2026-05-21","close":3775.0},{"date":"2026-05-22","close":3945.0},{"date":"2026-05-26","close":3915.0},{"date":"2026-05-27","close":3685.0},{"date":"2026-05-28","close":3555.0},{"date":"2026-05-29","close":3335.0},{"date":"2026-06-01","close":3250.0},{"date":"2026-06-02","close":3135.0},{"date":"2026-06-04","close":3105.0},{"date":"2026-06-05","close":3035.0},{"date":"2026-06-08","close":2940.0},{"date":"2026-06-09","close":3070.0},{"date":"2026-06-10","close":3095.0},{"date":"2026-06-11","close":3060.0},{"date":"2026-06-12","close":3165.0},{"date":"2026-06-15","close":3200.0},{"date":"2026-06-16","close":3215.0},{"date":"2026-06-17","close":3200.0},{"date":"2026-06-18","close":3050.0},{"date":"2026-06-19","close":3030.0},{"date":"2026-06-22","close":2905.0},{"date":"2026-06-23","close":2765.0},{"date":"2026-06-24","close":2765.0},{"date":"2026-06-25","close":2760.0},{"date":"2026-06-26","close":2640.0},{"date":"2026-06-29","close":2825.0},{"date":"2026-06-30","close":2840.0},{"date":"2026-07-01","close":2990.0},{"date":"2026-07-02","close":2920.0},{"date":"2026-07-03","close":2985.0},{"date":"2026-07-06","close":3010.0},{"date":"2026-07-07","close":2920.0},{"date":"2026-07-08","close":2825.0},{"date":"2026-07-09","close":2790.0},{"date":"2026-07-10","close":2960.0},{"date":"2026-07-13","close":2820.0},{"date":"2026-07-14","close":2805.0},{"date":"2026-07-15","close":2885.0},{"date":"2026-07-16","close":2850.0},{"date":"2026-07-20","close":2720.0},{"date":"2026-07-21","close":2790.0},{"date":"2026-07-22","close":2855.0},{"date":"2026-07-23","close":2935.0},{"date":"2026-07-24","close":2925.0},{"date":"2026-07-27","close":2980.0},{"date":"2026-07-28","close":2845.0},{"date":"2026-07-29","close":2650.0},{"date":"2026-07-30","close":2670.0},{"date":"2026-07-31","close":2850.0},{"date":"2026-08-03","close":2800.0},{"date":"2026-08-04","close":2850.0},{"date":"2026-08-05","close":2865.0},{"date":"2026-08-06","close":2900.0},{"date":"2026-08-07","close":2910.0},{"date":"2026-08-10","close":2960.0},{"date":"2026-08-11","close":3000.0},{"date":"2026-08-12","close":3010.0},{"date":"2026-08-13","close":2985.0},{"date":"2026-08-14","close":3050.0},{"date":"2026-08-18","close":2980.0},{"date":"2026-08-19","close":2895.0},{"date":"2026-08-20","close":2995.0},{"date":"2026-08-21","close":2995.0},{"date":"2026-08-24","close":2940.0},{"date":"2026-08-25","close":2995.0},{"date":"2026-08-26","close":3030.0},{"date":"2026-08-27","close":3005.0},{"date":"2026-08-28","close":3015.0},{"date":"2026-08-31","close":3145.0},{"date":"2026-09-01","close":3040.0},{"date":"2026-09-02","close":2995.0},{"date":"2026-09-03","close":3040.0},{"date":"2026-09-04","close":3030.0},{"date":"2026-09-07","close":2965.0},{"date":"2026-09-08","close":2940.0},{"date":"2026-09-09","close":2950.0},{"date":"2026-09-10","close":2985.0},{"date":"2026-09-11","close":3000.0},{"date":"2026-09-14","close":2990.0},{"date":"2026-09-15","close":2945.0},{"date":"2026-09-16","close":2920.0},{"date":"2026-09-17","close":2955.0},{"date":"2026-09-18","close":2945.0},{"date":"2026-09-21","close":2955.0},{"date":"2026-09-22","close":2950.0},{"date":"2026-09-23","close":2935.0},{"date":"2026-09-28","close":2935.0},{"date":"2026-09-29","close":2930.0},{"date":"2026-09-30","close":2940.0},{"date":"2026-10-01","close":2980.0},{"date":"2026-10-02","close":2995.0},{"date":"2026-10-06","close":2975.0},{"date":"2026-10-07","close":2945.0},{"date":"2026-10-08","close":2945.0},{"date":"2026-10-12","close":2875.0},{"date":"2026-10-13","close":2820.0},{"date":"2026-10-14","close":2855.0},{"date":"2026-10-15","close":2785.0},{"date":"2026-10-16","close":2850.0},{"date":"2026-10-19","close":2855.0},{"date":"2026-10-20","close":2825.0},{"date":"2026-10-21","close":2930.0},{"date":"2026-10-22","close":2890.0},{"date":"2026-10-23","close":2785.0}],"chart_data":[{"date":"2024-10-23","open":3185,"high":3355,"low":3175,"close":3345,"volume":117107,"rsi_14":42.68,"sma_20":3438.5,"sma_60":3506.83,"sma_120":3997.88},{"date":"2024-10-24","open":3315,"high":3325,"low":3255,"close":3285,"volume":92759,"rsi_14":42.41,"sma_20":3431.75,"sma_60":3492.92,"sma_120":3988.38},{"date":"2024-10-25","open":3290,"high":3300,"low":3150,"close":3160,"volume":147159,"rsi_14":32.16,"sma_20":3416.0,"sma_60":3478.42,"sma_120":3978.38},{"date":"2024-10-28","open":3120,"high":3225,"low":3120,"close":3195,"volume":93150,"rsi_14":30.54,"sma_20":3405.75,"sma_60":3467.0,"sma_120":3966.42},{"date":"2024-10-29","open":3200,"high":3220,"low":3155,"close":3205,"volume":60115,"rsi_14":31.74,"sma_20":3390.25,"sma_60":3450.58,"sma_120":3952.58},{"date":"2024-10-30","open":3210,"high":3250,"low":3170,"close":3210,"volume":72319,"rsi_14":32.93,"sma_20":3373.5,"sma_60":3435.58,"sma_120":3939.92},{"date":"2024-10-31","open":3180,"high":3220,"low":3130,"close":3205,"volume":130344,"rsi_14":34.62,"sma_20":3360.75,"sma_60":3421.92,"sma_120":3927.96},{"date":"2024-11-01","open":3170,"high":3185,"low":3135,"close":3160,"volume":65284,"rsi_14":25.0,"sma_20":3348.5,"sma_60":3408.42,"sma_120":3916.17},{"date":"2024-11-04","open":3180,"high":3245,"low":3140,"close":3240,"volume":66918,"rsi_14":32.72,"sma_20":3337.25,"sma_60":3396.58,"sma_120":3905.12},{"date":"2024-11-05","open":3210,"high":3270,"low":3210,"close":3265,"volume":47361,"rsi_14":37.66,"sma_20":3324.5,"sma_60":3387.5,"sma_120":3893.0},{"date":"2024-11-06","open":3270,"high":3310,"low":3230,"close":3260,"volume":75436,"rsi_14":38.16,"sma_20":3312.0,"sma_60":3387.92,"sma_120":3881.42},{"date":"2024-11-07","open":3270,"high":3335,"low":3205,"close":3315,"volume":92196,"rsi_14":49.64,"sma_20":3303.25,"sma_60":3386.42,"sma_120":3869.58},{"date":"2024-11-08","open":3290,"high":3350,"low":3275,"close":3315,"volume":75325,"rsi_14":51.11,"sma_20":3296.75,"sma_60":3384.75,"sma_120":3857.04},{"date":"2024-11-11","open":3315,"high":3330,"low":3205,"close":3235,"volume":104579,"rsi_14":51.88,"sma_20":3282.0,"sma_60":3381.33,"sma_120":3845.04},{"date":"2024-11-12","open":3210,"high":3235,"low":3020,"close":3030,"volume":279141,"rsi_14":28.57,"sma_20":3257.5,"sma_60":3372.67,"sma_120":3831.67},{"date":"2024-11-13","open":2980,"high":3005,"low":2805,"close":2805,"volume":197391,"rsi_14":23.33,"sma_20":3225.0,"sma_60":3359.17,"sma_120":3817.25},{"date":"2024-11-14","open":2810,"high":2940,"low":2810,"close":2860,"volume":129516,"rsi_14":31.93,"sma_20":3196.0,"sma_60":3348.25,"sma_120":3800.5},{"date":"2024-11-15","open":2820,"high":2920,"low":2755,"close":2900,"volume":159740,"rsi_14":32.34,"sma_20":3175.0,"sma_60":3337.25,"sma_120":3784.38},{"date":"2024-11-18","open":2905,"high":3025,"low":2850,"close":2880,"volume":193087,"rsi_14":30.77,"sma_20":3154.0,"sma_60":3326.42,"sma_120":3767.42},{"date":"2024-11-19","open":2865,"high":2895,"low":2830,"close":2885,"volume":154536,"rsi_14":30.77,"sma_20":3137.75,"sma_60":3316.5,"sma_120":3752.62},{"date":"2024-11-20","open":2890,"high":2990,"low":2885,"close":2915,"volume":110768,"rsi_14":33.33,"sma_20":3116.25,"sma_60":3305.75,"sma_120":3736.42},{"date":"2024-11-21","open":2900,"high":2920,"low":2840,"close":2870,"volume":136899,"rsi_14":33.33,"sma_20":3095.5,"sma_60":3294.58,"sma_120":3719.83},{"date":"2024-11-22","open":2870,"high":2920,"low":2845,"close":2905,"volume":54981,"rsi_14":29.7,"sma_20":3082.75,"sma_60":3285.92,"sma_120":3704.38},{"date":"2024-11-25","open":2925,"high":3465,"low":2925,"close":3035,"volume":1985496,"rsi_14":37.63,"sma_20":3074.75,"sma_60":3278.33,"sma_120":3691.12},{"date":"2024-11-26","open":3000,"high":3150,"low":2965,"close":3065,"volume":314440,"rsi_14":39.79,"sma_20":3067.75,"sma_60":3271.83,"sma_120":3678.79},{"date":"2024-11-27","open":3100,"high":3110,"low":2995,"close":3070,"volume":275025,"rsi_14":36.46,"sma_20":3060.75,"sma_60":3264.67,"sma_120":3666.38},{"date":"2024-11-28","open":3025,"high":3050,"low":2975,"close":3000,"volume":142994,"rsi_14":33.85,"sma_20":3050.5,"sma_60":3258.25,"sma_120":3651.08},{"date":"2024-11-29","open":3000,"high":3000,"low":2865,"close":2885,"volume":135951,"rsi_14":32.67,"sma_20":3036.75,"sma_60":3250.67,"sma_120":3636.54},{"date":"2024-12-02","open":2910,"high":2925,"low":2830,"close":2835,"volume":122289,"rsi_14":38.6,"sma_20":3016.5,"sma_60":3242.0,"sma_120":3621.79},{"date":"2024-12-03","open":2840,"high":2920,"low":2840,"close":2910,"volume":124347,"rsi_14":57.45,"sma_20":2998.75,"sma_60":3233.67,"sma_120":3609.17},{"date":"2024-12-04","open":2800,"high":2990,"low":2800,"close":2880,"volume":186497,"rsi_14":51.47,"sma_20":2979.75,"sma_60":3223.17,"sma_120":3595.33},{"date":"2024-12-05","open":2860,"high":2880,"low":2770,"close":2770,"volume":148232,"rsi_14":41.33,"sma_20":2952.5,"sma_60":3213.33,"sma_120":3581.08},{"date":"2024-12-06","open":2775,"high":2780,"low":2590,"close":2690,"volume":186027,"rsi_14":38.27,"sma_20":2921.25,"sma_60":3203.17,"sma_120":3566.83},{"date":"2024-12-09","open":2675,"high":2675,"low":2460,"close":2460,"volume":201287,"rsi_14":29.47,"sma_20":2882.5,"sma_60":3190.25,"sma_120":3550.92},{"date":"2024-12-10","open":2460,"high":2670,"low":2460,"close":2670,"volume":169161,"rsi_14":39.92,"sma_20":2864.5,"sma_60":3181.08,"sma_120":3537.12},{"date":"2024-12-11","open":2700,"high":2860,"low":2675,"close":2855,"volume":185657,"rsi_14":49.45,"sma_20":2867.0,"sma_60":3176.0,"sma_120":3524.38},{"date":"2024-12-12","open":2815,"high":2960,"low":2815,"close":2885,"volume":142908,"rsi_14":49.26,"sma_20":2868.25,"sma_60":3171.25,"sma_120":3512.67},{"date":"2024-12-13","open":2835,"high":2950,"low":2835,"close":2895,"volume":112751,"rsi_14":44.31,"sma_20":2868.0,"sma_60":3163.58,"sma_120":3501.25},{"date":"2024-12-16","open":2950,"high":2975,"low":2900,"close":2940,"volume":109562,"rsi_14":44.98,"sma_20":2871.0,"sma_60":3158.25,"sma_120":3489.83},{"date":"2024-12-17","open":2915,"high":2955,"low":2850,"close":2905,"volume":78826,"rsi_14":43.53,"sma_20":2872.0,"sma_60":3150.67,"sma_120":3478.04},{"date":"2024-12-18","open":2905,"high":2950,"low":2895,"close":2950,"volume":87990,"rsi_14":48.0,"sma_20":2873.75,"sma_60":3142.83,"sma_120":3466.12},{"date":"2024-12-19","open":2905,"high":2935,"low":2800,"close":2860,"volume":200153,"rsi_14":48.98,"sma_20":2873.25,"sma_60":3133.5,"sma_120":3454.0},{"date":"2024-12-20","open":2895,"high":2900,"low":2785,"close":2825,"volume":120176,"rsi_14":49.59,"sma_20":2869.25,"sma_60":3122.67,"sma_120":3440.92},{"date":"2024-12-23","open":2825,"high":2885,"low":2810,"close":2870,"volume":70859,"rsi_14":48.31,"sma_20":2861.0,"sma_60":3113.83,"sma_120":3428.58},{"date":"2024-12-24","open":2855,"high":2895,"low":2800,"close":2805,"volume":79504,"rsi_14":46.91,"sma_20":2848.0,"sma_60":3102.0,"sma_120":3415.5},{"date":"2024-12-26","open":2805,"high":2825,"low":2745,"close":2755,"volume":94617,"rsi_14":49.35,"sma_20":2832.25,"sma_60":3088.83,"sma_120":3402.33},{"date":"2024-12-27","open":2710,"high":2770,"low":2660,"close":2765,"volume":161030,"rsi_14":53.46,"sma_20":2820.5,"sma_60":3077.25,"sma_120":3390.0},{"date":"2024-12-30","open":2705,"high":2790,"low":2705,"close":2775,"volume":55562,"rsi_14":68.21,"sma_20":2815.0,"sma_60":3066.75,"sma_120":3378.12},{"date":"2025-01-02","open":2750,"high":2820,"low":2750,"close":2810,"volume":54463,"rsi_14":60.14,"sma_20":2813.75,"sma_60":3055.83,"sma_120":3366.38},{"date":"2025-01-03","open":2820,"high":2855,"low":2790,"close":2850,"volume":55282,"rsi_14":49.54,"sma_20":2810.75,"sma_60":3044.67,"sma_120":3355.08},{"date":"2025-01-06","open":2835,"high":2925,"low":2830,"close":2925,"volume":105910,"rsi_14":53.39,"sma_20":2813.0,"sma_60":3034.92,"sma_120":3343.92},{"date":"2025-01-07","open":2910,"high":3000,"low":2905,"close":3000,"volume":89242,"rsi_14":58.02,"sma_20":2824.5,"sma_60":3026.75,"sma_120":3332.62},{"date":"2025-01-08","open":2980,"high":2990,"low":2900,"close":2960,"volume":92075,"rsi_14":51.54,"sma_20":2838.0,"sma_60":3018.67,"sma_120":3319.04},{"date":"2025-01-09","open":2980,"high":3025,"low":2935,"close":3015,"volume":95085,"rsi_14":58.21,"sma_20":2865.75,"sma_60":3010.08,"sma_120":3307.04},{"date":"2025-01-10","open":3015,"high":3025,"low":2980,"close":3020,"volume":52854,"rsi_14":55.56,"sma_20":2883.25,"sma_60":3001.75,"sma_120":3296.5},{"date":"2025-01-13","open":3020,"high":3020,"low":2930,"close":2935,"volume":57707,"rsi_14":56.0,"sma_20":2887.25,"sma_60":2993.08,"sma_120":3285.46},{"date":"2025-01-14","open":2910,"high":2955,"low":2910,"close":2950,"volume":35252,"rsi_14":60.33,"sma_20":2890.5,"sma_60":2984.92,"sma_120":3274.29},{"date":"2025-01-15","open":2950,"high":2970,"low":2925,"close":2925,"volume":33687,"rsi_14":54.7,"sma_20":2892.0,"sma_60":2978.33,"sma_120":3263.12},{"date":"2025-01-16","open":2935,"high":3055,"low":2905,"close":3030,"volume":102963,"rsi_14":68.0,"sma_20":2896.5,"sma_60":2973.83,"sma_120":3253.79},{"date":"2025-01-17","open":3065,"high":3935,"low":3045,"close":3935,"volume":6185459,"rsi_14":89.86,"sma_20":2948.0,"sma_60":2985.92,"sma_120":3252.0},{"date":"2025-01-20","open":4325,"high":4915,"low":4250,"close":4430,"volume":33638023,"rsi_14":92.37,"sma_20":3022.0,"sma_60":3004.0,"sma_120":3255.42},{"date":"2025-01-21","open":4485,"high":4500,"low":4210,"close":4430,"volume":5025901,"rsi_14":92.33,"sma_20":3100.5,"sma_60":3023.08,"sma_120":3258.0},{"date":"2025-01-22","open":4340,"high":4435,"low":4275,"close":4410,"volume":3614146,"rsi_14":91.24,"sma_20":3179.75,"sma_60":3043.92,"sma_120":3261.17},{"date":"2025-01-23","open":4350,"high":4635,"low":4065,"close":4155,"volume":8244053,"rsi_14":80.28,"sma_20":3244.0,"sma_60":3059.92,"sma_120":3263.46},{"date":"2025-01-24","open":4375,"high":4840,"low":4140,"close":4145,"volume":15361293,"rsi_14":79.19,"sma_20":3311.0,"sma_60":3075.58,"sma_120":3263.08},{"date":"2025-01-31","open":4000,"high":4030,"low":3760,"close":3805,"volume":1688981,"rsi_14":67.09,"sma_20":3363.5,"sma_60":3085.5,"sma_120":3260.54},{"date":"2025-02-03","open":3725,"high":3750,"low":3420,"close":3450,"volume":1460065,"rsi_14":59.18,"sma_20":3397.75,"sma_60":3089.58,"sma_120":3255.75},{"date":"2025-02-04","open":3495,"high":3720,"low":3490,"close":3610,"volume":1835792,"rsi_14":60.72,"sma_20":3439.5,"sma_60":3097.08,"sma_120":3252.75},{"date":"2025-02-05","open":3570,"high":3635,"low":3520,"close":3540,"volume":513886,"rsi_14":59.15,"sma_20":3476.0,"sma_60":3102.08,"sma_120":3249.33},{"date":"2025-02-06","open":3610,"high":3665,"low":3540,"close":3540,"volume":864886,"rsi_14":60.98,"sma_20":3510.5,"sma_60":3106.67,"sma_120":3247.08},{"date":"2025-02-07","open":3560,"high":3575,"low":3340,"close":3365,"volume":696946,"rsi_14":57.12,"sma_20":3532.5,"sma_60":3108.42,"sma_120":3248.17},{"date":"2025-02-10","open":3380,"high":3435,"low":3290,"close":3405,"volume":457244,"rsi_14":58.19,"sma_20":3552.75,"sma_60":3109.92,"sma_120":3248.17},{"date":"2025-02-11","open":3410,"high":3520,"low":3400,"close":3475,"volume":530727,"rsi_14":57.69,"sma_20":3578.5,"sma_60":3112.58,"sma_120":3248.67},{"date":"2025-02-12","open":3480,"high":4420,"low":3305,"close":4190,"volume":21112660,"rsi_14":54.71,"sma_20":3637.25,"sma_60":3128.5,"sma_120":3254.92},{"date":"2025-02-13","open":4270,"high":4730,"low":4040,"close":4185,"volume":19481912,"rsi_14":44.47,"sma_20":3695.5,"sma_60":3147.75,"sma_120":3260.21},{"date":"2025-02-14","open":4125,"high":4160,"low":3950,"close":3955,"volume":1537570,"rsi_14":40.29,"sma_20":3746.5,"sma_60":3166.92,"sma_120":3263.04},{"date":"2025-02-17","open":3915,"high":4500,"low":3900,"close":4225,"volume":14449019,"rsi_14":46.57,"sma_20":3810.25,"sma_60":3189.67,"sma_120":3268.96},{"date":"2025-02-18","open":4230,"high":4530,"low":4190,"close":4350,"volume":10336310,"rsi_14":53.8,"sma_20":3881.5,"sma_60":3213.83,"sma_120":3275.54},{"date":"2025-02-19","open":5170,"high":5420,"low":4565,"close":4680,"volume":24234217,"rsi_14":59.27,"sma_20":3964.0,"sma_60":3243.83,"sma_120":3285.12},{"date":"2025-02-20","open":4640,"high":4690,"low":4375,"close":4425,"volume":3191587,"rsi_14":61.07,"sma_20":3988.5,"sma_60":3269.5,"sma_120":3293.0},{"date":"2025-02-21","open":4310,"high":4360,"low":4235,"close":4270,"volume":1484192,"rsi_14":65.77,"sma_20":3980.5,"sma_60":3292.08,"sma_120":3298.92},{"date":"2025-02-24","open":4120,"high":4475,"low":4015,"close":4280,"volume":4994511,"rsi_14":63.67,"sma_20":3973.0,"sma_60":3315.58,"sma_120":3305.08},{"date":"2025-02-25","open":4220,"high":4615,"low":4150,"close":4385,"volume":4825834,"rsi_14":67.0,"sma_20":3971.75,"sma_60":3340.25,"sma_120":3313.08},{"date":"2025-02-26","open":4315,"high":4810,"low":4305,"close":4670,"volume":9881467,"rsi_14":70.4,"sma_20":3997.5,"sma_60":3367.5,"sma_120":3322.92},{"date":"2025-02-27","open":4760,"high":4935,"low":4465,"close":4490,"volume":5065001,"rsi_14":70.27,"sma_20":4014.75,"sma_60":3391.25,"sma_120":3331.54},{"date":"2025-02-28","open":4360,"high":4400,"low":4165,"close":4190,"volume":1095909,"rsi_14":62.93,"sma_20":4034.0,"sma_60":3409.92,"sma_120":3337.29},{"date":"2025-03-04","open":4050,"high":4545,"low":3975,"close":4225,"volume":2856469,"rsi_14":62.5,"sma_20":4072.75,"sma_60":3430.33,"sma_120":3344.29},{"date":"2025-03-05","open":4160,"high":4575,"low":4155,"close":4370,"volume":3788173,"rsi_14":53.7,"sma_20":4110.75,"sma_60":3455.08,"sma_120":3352.88},{"date":"2025-03-06","open":4330,"high":4390,"low":4170,"close":4200,"volume":1184298,"rsi_14":50.29,"sma_20":4143.75,"sma_60":3477.83,"sma_120":3359.92},{"date":"2025-03-07","open":4040,"high":4160,"low":3935,"close":3995,"volume":881876,"rsi_14":50.78,"sma_20":4166.5,"sma_60":3495.92,"sma_120":3364.79},{"date":"2025-03-10","open":3910,"high":4235,"low":3905,"close":4095,"volume":1162236,"rsi_14":47.29,"sma_20":4203.0,"sma_60":3516.17,"sma_120":3369.67},{"date":"2025-03-11","open":3980,"high":4020,"low":3925,"close":3980,"volume":459240,"rsi_14":42.26,"sma_20":4231.75,"sma_60":3536.33,"sma_120":3374.83},{"date":"2025-03-12","open":4020,"high":4125,"low":3935,"close":3950,"volume":444979,"rsi_14":32.54,"sma_20":4255.5,"sma_60":3557.33,"sma_120":3380.25},{"date":"2025-03-13","open":3985,"high":4575,"low":3985,"close":4280,"volume":16015216,"rsi_14":46.65,"sma_20":4260.0,"sma_60":3587.67,"sma_120":3388.96},{"date":"2025-03-14","open":4235,"high":4365,"low":4170,"close":4255,"volume":2212996,"rsi_14":49.63,"sma_20":4263.5,"sma_60":3614.08,"sma_120":3397.58},{"date":"2025-03-17","open":4255,"high":4285,"low":4135,"close":4155,"volume":745294,"rsi_14":47.06,"sma_20":4273.5,"sma_60":3635.75,"sma_120":3405.88},{"date":"2025-03-18","open":4155,"high":4450,"low":4100,"close":4115,"volume":1540933,"rsi_14":43.45,"sma_20":4268.0,"sma_60":3656.25,"sma_120":3413.75},{"date":"2025-03-19","open":4130,"high":4170,"low":4045,"close":4105,"volume":458422,"rsi_14":34.17,"sma_20":4255.75,"sma_60":3676.42,"sma_120":3420.0},{"date":"2025-03-20","open":4105,"high":4160,"low":4000,"close":4010,"volume":428275,"rsi_14":35.88,"sma_20":4222.25,"sma_60":3694.25,"sma_120":3426.25},{"date":"2025-03-21","open":3985,"high":4040,"low":3880,"close":3935,"volume":373472,"rsi_14":41.36,"sma_20":4197.75,"sma_60":3711.42,"sma_120":3431.04},{"date":"2025-03-24","open":3930,"high":3975,"low":3855,"close":3855,"volume":269587,"rsi_14":37.83,"sma_20":4177.0,"sma_60":3726.5,"sma_120":3434.67},{"date":"2025-03-25","open":3885,"high":3930,"low":3775,"close":3800,"volume":297043,"rsi_14":30.07,"sma_20":4153.0,"sma_60":3742.17,"sma_120":3437.83},{"date":"2025-03-26","open":3750,"high":3915,"low":3750,"close":3790,"volume":232695,"rsi_14":33.86,"sma_20":4123.25,"sma_60":3758.25,"sma_120":3440.46},{"date":"2025-03-27","open":3780,"high":3780,"low":3665,"close":3665,"volume":276948,"rsi_14":36.13,"sma_20":4073.0,"sma_60":3771.5,"sma_120":3442.67},{"date":"2025-03-28","open":3665,"high":3720,"low":3555,"close":3680,"volume":235628,"rsi_14":31.22,"sma_20":4032.5,"sma_60":3786.08,"sma_120":3444.04},{"date":"2025-03-31","open":3585,"high":3635,"low":3350,"close":3350,"volume":524866,"rsi_14":26.14,"sma_20":3990.5,"sma_60":3796.0,"sma_120":3442.42},{"date":"2025-04-01","open":3350,"high":3480,"low":3340,"close":3400,"volume":298662,"rsi_14":29.48,"sma_20":3949.25,"sma_60":3806.58,"sma_120":3441.92},{"date":"2025-04-02","open":3390,"high":3445,"low":3255,"close":3280,"volume":434804,"rsi_14":5.75,"sma_20":3894.75,"sma_60":3815.0,"sma_120":3440.88},{"date":"2025-04-03","open":3250,"high":3290,"low":3180,"close":3220,"volume":257313,"rsi_14":5.58,"sma_20":3845.75,"sma_60":3821.83,"sma_120":3438.83},{"date":"2025-04-04","open":3130,"high":3300,"low":3095,"close":3290,"volume":368453,"rsi_14":11.89,"sma_20":3810.5,"sma_60":3829.17,"sma_120":3436.92},{"date":"2025-04-07","open":3205,"high":3950,"low":2950,"close":3120,"volume":3631236,"rsi_14":10.67,"sma_20":3761.75,"sma_60":3832.42,"sma_120":3433.67},{"date":"2025-04-08","open":3195,"high":3375,"low":3100,"close":3105,"volume":1108790,"rsi_14":10.63,"sma_20":3718.0,"sma_60":3834.17,"sma_120":3430.46},{"date":"2025-04-09","open":3080,"high":3125,"low":2975,"close":3020,"volume":433936,"rsi_14":10.71,"sma_20":3671.5,"sma_60":3835.17,"sma_120":3426.92},{"date":"2025-04-10","open":3120,"high":3350,"low":3120,"close":3235,"volume":1274218,"rsi_14":25.0,"sma_20":3619.25,"sma_60":3838.83,"sma_120":3424.46},{"date":"2025-04-11","open":3170,"high":3405,"low":3170,"close":3330,"volume":1084043,"rsi_14":31.45,"sma_20":3573.0,"sma_60":3844.0,"sma_120":3422.88},{"date":"2025-04-14","open":3390,"high":3390,"low":3280,"close":3345,"volume":343389,"rsi_14":33.45,"sma_20":3532.5,"sma_60":3850.83,"sma_120":3421.96},{"date":"2025-04-15","open":3350,"high":3495,"low":3315,"close":3450,"volume":692972,"rsi_14":38.44,"sma_20":3499.25,"sma_60":3859.17,"sma_120":3422.04},{"date":"2025-04-16","open":3420,"high":3430,"low":3270,"close":3280,"volume":363343,"rsi_14":37.29,"sma_20":3458.0,"sma_60":3865.08,"sma_120":3421.71},{"date":"2025-04-17","open":3255,"high":3335,"low":3250,"close":3325,"volume":222769,"rsi_14":38.51,"sma_20":3423.75,"sma_60":3870.0,"sma_120":3421.92},{"date":"2025-04-18","open":3325,"high":3355,"low":3260,"close":3305,"volume":215335,"rsi_14":48.18,"sma_20":3392.25,"sma_60":3859.5,"sma_120":3422.71},{"date":"2025-04-21","open":3305,"high":3370,"low":3270,"close":3310,"volume":178595,"rsi_14":46.22,"sma_20":3365.0,"sma_60":3840.83,"sma_120":3422.42},{"date":"2025-04-22","open":3250,"high":3360,"low":3250,"close":3275,"volume":189548,"rsi_14":49.77,"sma_20":3338.75,"sma_60":3821.58,"sma_120":3422.33},{"date":"2025-04-23","open":3290,"high":3445,"low":3290,"close":3365,"volume":373597,"rsi_14":56.39,"sma_20":3317.5,"sma_60":3804.17,"sma_120":3424.04},{"date":"2025-04-24","open":3375,"high":3640,"low":3305,"close":3405,"volume":1900792,"rsi_14":55.2,"sma_20":3304.5,"sma_60":3791.67,"sma_120":3425.79},{"date":"2025-04-25","open":3435,"high":3500,"low":3410,"close":3475,"volume":683842,"rsi_14":67.66,"sma_20":3294.25,"sma_60":3780.5,"sma_120":3428.04},{"date":"2025-04-28","open":3450,"high":3465,"low":3350,"close":3350,"volume":403794,"rsi_14":60.99,"sma_20":3294.25,"sma_60":3772.92,"sma_120":3429.21},{"date":"2025-04-29","open":3350,"high":3860,"low":3335,"close":3490,"volume":5148504,"rsi_14":70.09,"sma_20":3298.75,"sma_60":3773.58,"sma_120":3431.58},{"date":"2025-04-30","open":3510,"high":3525,"low":3375,"close":3400,"volume":413076,"rsi_14":57.89,"sma_20":3304.75,"sma_60":3770.08,"sma_120":3433.58},{"date":"2025-05-02","open":3425,"high":3450,"low":3340,"close":3380,"volume":312585,"rsi_14":52.58,"sma_20":3312.75,"sma_60":3767.42,"sma_120":3434.75},{"date":"2025-05-07","open":3335,"high":3470,"low":3335,"close":3470,"volume":380279,"rsi_14":55.98,"sma_20":3321.75,"sma_60":3766.25,"sma_120":3436.46},{"date":"2025-05-08","open":3470,"high":3510,"low":3445,"close":3500,"volume":278945,"rsi_14":52.58,"sma_20":3340.75,"sma_60":3768.5,"sma_120":3438.46},{"date":"2025-05-09","open":3500,"high":3515,"low":3400,"close":3410,"volume":360266,"rsi_14":57.3,"sma_20":3356.0,"sma_60":3768.58,"sma_120":3439.25},{"date":"2025-05-12","open":3430,"high":3580,"low":3415,"close":3570,"volume":608184,"rsi_14":62.19,"sma_20":3383.5,"sma_60":3770.17,"sma_120":3441.38},{"date":"2025-05-13","open":3610,"high":3630,"low":3550,"close":3570,"volume":279631,"rsi_14":63.45,"sma_20":3400.25,"sma_60":3759.83,"sma_120":3444.17},{"date":"2025-05-14","open":3555,"high":3725,"low":3555,"close":3715,"volume":997762,"rsi_14":68.0,"sma_20":3419.5,"sma_60":3752.0,"sma_120":3449.88},{"date":"2025-05-15","open":3740,"high":3740,"low":3625,"close":3650,"volume":324130,"rsi_14":66.23,"sma_20":3434.75,"sma_60":3746.92,"sma_120":3456.92},{"date":"2025-05-16","open":3660,"high":3660,"low":3525,"close":3630,"volume":370990,"rsi_14":62.21,"sma_20":3443.75,"sma_60":3737.0,"sma_120":3463.33},{"date":"2025-05-19","open":3595,"high":3605,"low":3390,"close":3425,"volume":397543,"rsi_14":50.8,"sma_20":3451.0,"sma_60":3721.58,"sma_120":3467.71},{"date":"2025-05-20","open":3450,"high":3585,"low":3450,"close":3550,"volume":324937,"rsi_14":52.87,"sma_20":3462.25,"sma_60":3702.75,"sma_120":3473.29},{"date":"2025-05-21","open":3515,"high":3575,"low":3510,"close":3555,"volume":165648,"rsi_14":58.65,"sma_20":3474.75,"sma_60":3688.25,"sma_120":3478.88},{"date":"2025-05-22","open":3540,"high":3730,"low":3460,"close":3485,"volume":405076,"rsi_14":49.78,"sma_20":3483.5,"sma_60":3675.17,"sma_120":3483.62},{"date":"2025-05-23","open":3470,"high":3550,"low":3455,"close":3510,"volume":160059,"rsi_14":55.24,"sma_20":3495.25,"sma_60":3662.33,"sma_120":3488.96},{"date":"2025-05-26","open":3495,"high":3585,"low":3480,"close":3550,"volume":200386,"rsi_14":57.94,"sma_20":3504.5,"sma_60":3648.42,"sma_120":3494.33},{"date":"2025-05-27","open":3550,"high":3555,"low":3405,"close":3465,"volume":312309,"rsi_14":49.77,"sma_20":3507.5,"sma_60":3628.33,"sma_120":3497.92},{"date":"2025-05-28","open":3465,"high":3535,"low":3440,"close":3450,"volume":296273,"rsi_14":47.62,"sma_20":3506.25,"sma_60":3611.0,"sma_120":3501.12},{"date":"2025-05-29","open":3455,"high":3570,"low":3455,"close":3555,"volume":274696,"rsi_14":56.81,"sma_20":3516.5,"sma_60":3600.42,"sma_120":3505.17},{"date":"2025-05-30","open":3570,"high":3640,"low":3525,"close":3620,"volume":373068,"rsi_14":52.58,"sma_20":3523.0,"sma_60":3590.33,"sma_120":3510.33},{"date":"2025-06-02","open":3620,"high":3650,"low":3565,"close":3630,"volume":262413,"rsi_14":53.06,"sma_20":3534.5,"sma_60":3578.0,"sma_120":3516.54},{"date":"2025-06-04","open":3635,"high":3935,"low":3635,"close":3875,"volume":1296021,"rsi_14":57.41,"sma_20":3559.25,"sma_60":3572.58,"sma_120":3525.21},{"date":"2025-06-05","open":3900,"high":3900,"low":3765,"close":3770,"volume":450345,"rsi_14":55.36,"sma_20":3574.25,"sma_60":3568.83,"sma_120":3532.38},{"date":"2025-06-09","open":3855,"high":4150,"low":3805,"close":3825,"volume":3385211,"rsi_14":58.44,"sma_20":3590.5,"sma_60":3564.33,"sma_120":3540.25},{"date":"2025-06-10","open":3870,"high":3970,"low":3730,"close":3755,"volume":738934,"rsi_14":66.18,"sma_20":3607.75,"sma_60":3560.58,"sma_120":3548.46},{"date":"2025-06-11","open":3770,"high":3830,"low":3720,"close":3805,"volume":366663,"rsi_14":63.49,"sma_20":3619.5,"sma_60":3558.17,"sma_120":3557.75},{"date":"2025-06-12","open":3810,"high":3925,"low":3800,"close":3815,"volume":587432,"rsi_14":63.68,"sma_20":3631.75,"sma_60":3550.42,"sma_120":3569.04},{"date":"2025-06-13","open":3815,"high":3840,"low":3720,"close":3725,"volume":355303,"rsi_14":62.37,"sma_20":3632.25,"sma_60":3541.58,"sma_120":3577.83},{"date":"2025-06-16","open":3695,"high":3855,"low":3645,"close":3850,"volume":389351,"rsi_14":65.89,"sma_20":3642.25,"sma_60":3536.5,"sma_120":3586.12},{"date":"2025-06-17","open":3855,"high":4040,"low":3800,"close":3910,"volume":1233899,"rsi_14":66.51,"sma_20":3656.25,"sma_60":3533.08,"sma_120":3594.67},{"date":"2025-06-18","open":3875,"high":3925,"low":3850,"close":3860,"volume":461468,"rsi_14":68.72,"sma_20":3678.0,"sma_60":3529.0,"sma_120":3602.71},{"date":"2025-06-19","open":3860,"high":3920,"low":3785,"close":3910,"volume":384328,"rsi_14":71.1,"sma_20":3696.0,"sma_60":3527.33,"sma_120":3610.79},{"date":"2025-06-20","open":3910,"high":4010,"low":3825,"close":3860,"volume":438005,"rsi_14":64.73,"sma_20":3711.25,"sma_60":3526.08,"sma_120":3618.75},{"date":"2025-06-23","open":3825,"high":4110,"low":3755,"close":3900,"volume":1554301,"rsi_14":63.86,"sma_20":3732.0,"sma_60":3526.83,"sma_120":3626.67},{"date":"2025-06-24","open":4055,"high":4270,"low":3940,"close":3965,"volume":3268587,"rsi_14":65.73,"sma_20":3754.75,"sma_60":3529.58,"sma_120":3635.88},{"date":"2025-06-25","open":3965,"high":3990,"low":3850,"close":3860,"volume":516535,"rsi_14":49.19,"sma_20":3770.25,"sma_60":3530.75,"sma_120":3644.5},{"date":"2025-06-26","open":3860,"high":3915,"low":3805,"close":3850,"volume":556966,"rsi_14":54.82,"sma_20":3789.5,"sma_60":3533.83,"sma_120":3652.67},{"date":"2025-06-27","open":3830,"high":3935,"low":3815,"close":3915,"volume":469823,"rsi_14":55.36,"sma_20":3812.75,"sma_60":3537.75,"sma_120":3661.92},{"date":"2025-06-30","open":3945,"high":4095,"low":3910,"close":4060,"volume":909177,"rsi_14":66.67,"sma_20":3838.0,"sma_60":3549.58,"sma_120":3672.79},{"date":"2025-07-01","open":4095,"high":4755,"low":4050,"close":4410,"volume":10282359,"rsi_14":74.9,"sma_20":3877.5,"sma_60":3566.42,"sma_120":3686.5},{"date":"2025-07-02","open":4430,"high":4435,"low":4085,"close":4145,"volume":1371031,"rsi_14":61.22,"sma_20":3903.25,"sma_60":3580.83,"sma_120":3697.92},{"date":"2025-07-03","open":4145,"high":4180,"low":4010,"close":4015,"volume":745117,"rsi_14":59.6,"sma_20":3910.25,"sma_60":3594.08,"sma_120":3707.96},{"date":"2025-07-04","open":4020,"high":4100,"low":3870,"close":3895,"volume":578873,"rsi_14":51.5,"sma_20":3916.5,"sma_60":3604.17,"sma_120":3716.67},{"date":"2025-07-07","open":3940,"high":3940,"low":3845,"close":3900,"volume":330383,"rsi_14":49.66,"sma_20":3920.25,"sma_60":3617.17,"sma_120":3724.79},{"date":"2025-07-08","open":3875,"high":4000,"low":3860,"close":3995,"volume":353361,"rsi_14":54.52,"sma_20":3932.25,"sma_60":3632.0,"sma_120":3733.08},{"date":"2025-07-09","open":4035,"high":4117,"low":3980,"close":4025,"volume":593695,"rsi_14":53.9,"sma_20":3943.25,"sma_60":3648.75,"sma_120":3741.96},{"date":"2025-07-10","open":4045,"high":4135,"low":4010,"close":4100,"volume":345946,"rsi_14":58.0,"sma_20":3957.5,"sma_60":3663.17,"sma_120":3751.0},{"date":"2025-07-11","open":4130,"high":4225,"low":4065,"close":4150,"volume":528556,"rsi_14":58.28,"sma_20":3978.75,"sma_60":3676.83,"sma_120":3760.42},{"date":"2025-07-14","open":4140,"high":4185,"low":4050,"close":4090,"volume":294292,"rsi_14":54.15,"sma_20":3990.75,"sma_60":3689.25,"sma_120":3770.04},{"date":"2025-07-15","open":4100,"high":4160,"low":4050,"close":4145,"volume":312299,"rsi_14":59.79,"sma_20":4002.5,"sma_60":3700.83,"sma_120":3780.0},{"date":"2025-07-16","open":4145,"high":4145,"low":4050,"close":4075,"volume":297687,"rsi_14":57.43,"sma_20":4013.25,"sma_60":3714.08,"sma_120":3789.58},{"date":"2025-07-17","open":4105,"high":4140,"low":4025,"close":4060,"volume":225535,"rsi_14":54.95,"sma_20":4020.75,"sma_60":3726.33,"sma_120":3798.17},{"date":"2025-07-18","open":4085,"high":4155,"low":3980,"close":4085,"volume":352194,"rsi_14":50.93,"sma_20":4032.0,"sma_60":3739.33,"sma_120":3799.42},{"date":"2025-07-21","open":4095,"high":4095,"low":3980,"close":4000,"volume":291308,"rsi_14":31.02,"sma_20":4037.0,"sma_60":3750.83,"sma_120":3795.83},{"date":"2025-07-22","open":4010,"high":4075,"low":3870,"close":3935,"volume":536011,"rsi_14":38.07,"sma_20":4035.5,"sma_60":3761.83,"sma_120":3791.71},{"date":"2025-07-23","open":3970,"high":3970,"low":3865,"close":3925,"volume":199537,"rsi_14":44.08,"sma_20":4038.75,"sma_60":3771.17,"sma_120":3787.67},{"date":"2025-07-24","open":3925,"high":3980,"low":3895,"close":3910,"volume":174794,"rsi_14":51.15,"sma_20":4041.75,"sma_60":3779.58,"sma_120":3785.62},{"date":"2025-07-25","open":3910,"high":3955,"low":3850,"close":3930,"volume":219706,"rsi_14":52.24,"sma_20":4042.5,"sma_60":3787.17,"sma_120":3783.83},{"date":"2025-07-28","open":3915,"high":4000,"low":3845,"close":3895,"volume":190721,"rsi_14":41.8,"sma_20":4034.25,"sma_60":3796.25,"sma_120":3784.58},{"date":"2025-07-29","open":3870,"high":4000,"low":3860,"close":3885,"volume":126149,"rsi_14":38.14,"sma_20":4008.0,"sma_60":3802.83,"sma_120":3788.21},{"date":"2025-07-30","open":3880,"high":3910,"low":3840,"close":3850,"volume":154807,"rsi_14":27.27,"sma_20":3993.25,"sma_60":3810.33,"sma_120":3790.21},{"date":"2025-07-31","open":3860,"high":4010,"low":3860,"close":3915,"volume":279864,"rsi_14":29.2,"sma_20":3988.25,"sma_60":3819.25,"sma_120":3793.33},{"date":"2025-08-01","open":3910,"high":3935,"low":3670,"close":3715,"volume":510565,"rsi_14":23.4,"sma_20":3979.25,"sma_60":3823.33,"sma_120":3794.79},{"date":"2025-08-04","open":3670,"high":3895,"low":3670,"close":3815,"volume":190448,"rsi_14":28.0,"sma_20":3975.0,"sma_60":3828.58,"sma_120":3798.54},{"date":"2025-08-05","open":3795,"high":4040,"low":3795,"close":3935,"volume":482790,"rsi_14":41.25,"sma_20":3972.0,"sma_60":3837.33,"sma_120":3802.96},{"date":"2025-08-06","open":3915,"high":4055,"low":3890,"close":4030,"volume":383589,"rsi_14":48.3,"sma_20":3972.25,"sma_60":3845.0,"sma_120":3807.58},{"date":"2025-08-07","open":4050,"high":4095,"low":4015,"close":4080,"volume":286011,"rsi_14":49.72,"sma_20":3971.25,"sma_60":3853.5,"sma_120":3806.67},{"date":"2025-08-08","open":4080,"high":4125,"low":4035,"close":4045,"volume":245058,"rsi_14":52.63,"sma_20":3966.0,"sma_60":3859.0,"sma_120":3805.5},{"date":"2025-08-11","open":4060,"high":4130,"low":4020,"close":4050,"volume":352538,"rsi_14":57.23,"sma_20":3964.0,"sma_60":3865.67,"sma_120":3806.29},{"date":"2025-08-12","open":4095,"high":4150,"low":3990,"close":3995,"volume":374758,"rsi_14":54.17,"sma_20":3956.5,"sma_60":3871.75,"sma_120":3804.38},{"date":"2025-08-13","open":4000,"high":4055,"low":3935,"close":3970,"volume":221200,"rsi_14":53.53,"sma_20":3951.25,"sma_60":3880.83,"sma_120":3801.21},{"date":"2025-08-14","open":4000,"high":4040,"low":3945,"close":3945,"volume":183463,"rsi_14":50.88,"sma_20":3945.5,"sma_60":3887.42,"sma_120":3795.08},{"date":"2025-08-18","open":4090,"high":4430,"low":3995,"close":4245,"volume":2979281,"rsi_14":65.62,"sma_20":3953.5,"sma_60":3898.92,"sma_120":3793.58},{"date":"2025-08-19","open":4205,"high":4305,"low":4130,"close":4200,"volume":482082,"rsi_14":63.64,"sma_20":3963.5,"sma_60":3910.83,"sma_120":3793.0},{"date":"2025-08-20","open":4165,"high":4175,"low":4030,"close":4150,"volume":436068,"rsi_14":62.82,"sma_20":3974.25,"sma_60":3921.5,"sma_120":3791.92},{"date":"2025-08-21","open":4110,"high":4175,"low":4050,"close":4080,"volume":271907,"rsi_14":57.02,"sma_20":3982.0,"sma_60":3930.33,"sma_120":3789.38},{"date":"2025-08-22","open":4050,"high":4190,"low":4050,"close":4115,"volume":253839,"rsi_14":69.8,"sma_20":3992.25,"sma_60":3941.17,"sma_120":3784.75},{"date":"2025-08-25","open":4145,"high":4170,"low":4095,"close":4110,"volume":213450,"rsi_14":66.12,"sma_20":4001.25,"sma_60":3952.17,"sma_120":3781.58},{"date":"2025-08-26","open":4105,"high":4145,"low":4040,"close":4045,"volume":188862,"rsi_14":56.4,"sma_20":4008.75,"sma_60":3960.33,"sma_120":3780.38},{"date":"2025-08-27","open":4045,"high":4065,"low":3975,"close":3995,"volume":192350,"rsi_14":47.85,"sma_20":4014.25,"sma_60":3966.58,"sma_120":3778.46},{"date":"2025-08-28","open":3995,"high":4140,"low":3955,"close":4125,"volume":269210,"rsi_14":52.51,"sma_20":4028.0,"sma_60":3974.83,"sma_120":3776.42},{"date":"2025-08-29","open":4145,"high":4145,"low":4035,"close":4060,"volume":132947,"rsi_14":50.81,"sma_20":4035.25,"sma_60":3977.92,"sma_120":3775.25},{"date":"2025-09-01","open":4055,"high":4055,"low":3990,"close":4020,"volume":181379,"rsi_14":48.44,"sma_20":4050.5,"sma_60":3982.08,"sma_120":3775.46},{"date":"2025-09-02","open":4050,"high":4075,"low":3930,"close":3990,"volume":285096,"rsi_14":49.73,"sma_20":4059.25,"sma_60":3984.83,"sma_120":3774.58},{"date":"2025-09-03","open":3970,"high":4040,"low":3910,"close":3945,"volume":212721,"rsi_14":48.69,"sma_20":4059.75,"sma_60":3988.0,"sma_120":3774.29},{"date":"2025-09-04","open":3955,"high":4010,"low":3945,"close":3975,"volume":74235,"rsi_14":51.56,"sma_20":4057.0,"sma_60":3990.83,"sma_120":3774.5},{"date":"2025-09-05","open":3960,"high":4000,"low":3925,"close":3935,"volume":119834,"rsi_14":27.86,"sma_20":4049.75,"sma_60":3992.83,"sma_120":3771.62},{"date":"2025-09-08","open":3935,"high":3970,"low":3875,"close":3905,"volume":211022,"rsi_14":28.47,"sma_20":4042.75,"sma_60":3995.83,"sma_120":3768.71},{"date":"2025-09-09","open":3905,"high":3955,"low":3880,"close":3915,"volume":275723,"rsi_14":31.78,"sma_20":4036.0,"sma_60":3996.92,"sma_120":3766.71},{"date":"2025-09-10","open":3920,"high":3985,"low":3920,"close":3980,"volume":140755,"rsi_14":42.19,"sma_20":4035.25,"sma_60":3998.08,"sma_120":3765.58},{"date":"2025-09-11","open":3995,"high":4030,"low":3970,"close":4015,"volume":126698,"rsi_14":42.19,"sma_20":4037.5,"sma_60":4000.67,"sma_120":3764.83},{"date":"2025-09-12","open":4035,"high":4070,"low":4000,"close":4045,"volume":149932,"rsi_14":45.11,"sma_20":4042.5,"sma_60":4002.92,"sma_120":3765.12},{"date":"2025-09-15","open":4045,"high":4120,"low":4020,"close":4115,"volume":357049,"rsi_14":55.22,"sma_20":4036.0,"sma_60":4007.17,"sma_120":3766.62},{"date":"2025-09-16","open":4110,"high":4145,"low":4070,"close":4130,"volume":210992,"rsi_14":60.63,"sma_20":4032.5,"sma_60":4011.0,"sma_120":3768.92},{"date":"2025-09-17","open":4145,"high":4145,"low":4030,"close":4070,"volume":147832,"rsi_14":45.13,"sma_20":4028.5,"sma_60":4012.75,"sma_120":3771.17},{"date":"2025-09-18","open":4105,"high":4110,"low":4045,"close":4070,"volume":93885,"rsi_14":51.49,"sma_20":4028.25,"sma_60":4016.33,"sma_120":3773.54},{"date":"2025-09-19","open":4065,"high":4105,"low":4000,"close":4000,"volume":134120,"rsi_14":48.15,"sma_20":4022.5,"sma_60":4018.83,"sma_120":3776.33},{"date":"2025-09-22","open":3995,"high":4020,"low":3900,"close":3915,"volume":347297,"rsi_14":43.7,"sma_20":4012.75,"sma_60":4018.83,"sma_120":3778.29},{"date":"2025-09-23","open":3915,"high":3985,"low":3840,"close":3840,"volume":214373,"rsi_14":41.6,"sma_20":4002.5,"sma_60":4015.17,"sma_120":3782.38},{"date":"2025-09-24","open":3850,"high":3850,"low":3715,"close":3720,"volume":476811,"rsi_14":32.17,"sma_20":3988.75,"sma_60":4003.67,"sma_120":3785.04},{"date":"2025-09-25","open":3765,"high":3765,"low":3660,"close":3690,"volume":187218,"rsi_14":32.62,"sma_20":3967.0,"sma_60":3996.08,"sma_120":3788.46},{"date":"2025-09-26","open":3690,"high":3690,"low":3580,"close":3620,"volume":225119,"rsi_14":30.87,"sma_20":3945.0,"sma_60":3989.5,"sma_120":3791.79},{"date":"2025-09-29","open":3660,"high":3680,"low":3515,"close":3655,"volume":134051,"rsi_14":33.12,"sma_20":3926.75,"sma_60":3985.5,"sma_120":3794.83},{"date":"2025-09-30","open":3635,"high":3750,"low":3610,"close":3620,"volume":101271,"rsi_14":25.68,"sma_20":3908.25,"sma_60":3980.83,"sma_120":3799.0},{"date":"2025-10-01","open":3620,"high":3670,"low":3570,"close":3585,"volume":145035,"rsi_14":20.95,"sma_20":3890.25,"sma_60":3974.0,"sma_120":3803.0},{"date":"2025-10-02","open":3590,"high":3690,"low":3590,"close":3630,"volume":103048,"rsi_14":21.48,"sma_20":3872.5,"sma_60":3967.25,"sma_120":3808.0},{"date":"2025-10-10","open":3620,"high":3620,"low":3495,"close":3585,"volume":228858,"rsi_14":12.68,"sma_20":3855.0,"sma_60":3958.67,"sma_120":3810.92},{"date":"2025-10-13","open":3570,"high":3600,"low":3500,"close":3585,"volume":165741,"rsi_14":10.79,"sma_20":3839.0,"sma_60":3949.25,"sma_120":3813.04},{"date":"2025-10-14","open":3560,"high":3680,"low":3540,"close":3555,"volume":143547,"rsi_14":11.28,"sma_20":3821.0,"sma_60":3940.33,"sma_120":3814.79},{"date":"2025-10-15","open":3565,"high":3690,"low":3565,"close":3660,"volume":144716,"rsi_14":22.88,"sma_20":3805.0,"sma_60":3932.25,"sma_120":3816.54},{"date":"2025-10-16","open":3690,"high":3690,"low":3540,"close":3560,"volume":354033,"rsi_14":22.15,"sma_20":3782.25,"sma_60":3923.67,"sma_120":3818.88},{"date":"2025-10-17","open":3535,"high":3575,"low":3440,"close":3460,"volume":219456,"rsi_14":21.74,"sma_20":3753.0,"sma_60":3913.67,"sma_120":3820.0},{"date":"2025-10-20","open":3455,"high":3510,"low":3400,"close":3460,"volume":238164,"rsi_14":23.97,"sma_20":3720.25,"sma_60":3903.25,"sma_120":3821.29},{"date":"2025-10-21","open":3455,"high":3495,"low":3375,"close":3395,"volume":378207,"rsi_14":25.93,"sma_20":3683.5,"sma_60":3893.17,"sma_120":3822.0},{"date":"2025-10-22","open":3400,"high":3450,"low":3340,"close":3425,"volume":269313,"rsi_14":30.37,"sma_20":3651.25,"sma_60":3884.67,"sma_120":3823.25},{"date":"2025-10-23","open":3425,"high":3600,"low":3385,"close":3440,"volume":299429,"rsi_14":35.48,"sma_20":3619.5,"sma_60":3876.58,"sma_120":3823.88},{"date":"2025-10-24","open":3450,"high":3490,"low":3445,"close":3465,"volume":177158,"rsi_14":34.43,"sma_20":3592.75,"sma_60":3869.17,"sma_120":3824.38},{"date":"2025-10-27","open":3475,"high":3515,"low":3405,"close":3475,"volume":181225,"rsi_14":37.61,"sma_20":3570.75,"sma_60":3861.58,"sma_120":3824.38},{"date":"2025-10-28","open":3475,"high":3510,"low":3445,"close":3470,"volume":142844,"rsi_14":39.64,"sma_20":3552.25,"sma_60":3854.5,"sma_120":3825.38},{"date":"2025-10-29","open":3475,"high":3600,"low":3460,"close":3540,"volume":365429,"rsi_14":43.22,"sma_20":3543.25,"sma_60":3848.75,"sma_120":3825.79},{"date":"2025-10-30","open":3555,"high":3670,"low":3435,"close":3600,"volume":468660,"rsi_14":51.22,"sma_20":3538.75,"sma_60":3844.58,"sma_120":3827.46},{"date":"2025-10-31","open":3610,"high":3645,"low":3495,"close":3500,"volume":220332,"rsi_14":44.06,"sma_20":3532.75,"sma_60":3837.67,"sma_120":3828.46},{"date":"2025-11-03","open":3550,"high":3725,"low":3525,"close":3565,"volume":418379,"rsi_14":50.67,"sma_20":3528.25,"sma_60":3835.17,"sma_120":3829.25},{"date":"2025-11-04","open":3570,"high":3590,"low":3490,"close":3490,"volume":236416,"rsi_14":38.19,"sma_20":3521.75,"sma_60":3829.75,"sma_120":3829.17},{"date":"2025-11-05","open":3490,"high":3490,"low":3310,"close":3400,"volume":353116,"rsi_14":38.73,"sma_20":3512.5,"sma_60":3820.83,"sma_120":3829.08},{"date":"2025-11-06","open":3415,"high":3515,"low":3380,"close":3415,"volume":207790,"rsi_14":46.4,"sma_20":3502.25,"sma_60":3810.58,"sma_120":3827.79},{"date":"2025-11-07","open":3400,"high":3540,"low":3370,"close":3450,"volume":221790,"rsi_14":49.24,"sma_20":3495.5,"sma_60":3800.08,"sma_120":3826.79},{"date":"2025-11-10","open":3450,"high":3645,"low":3445,"close":3615,"volume":300912,"rsi_14":64.47,"sma_20":3497.0,"sma_60":3792.92,"sma_120":3825.96},{"date":"2025-11-11","open":3625,"high":3675,"low":3540,"close":3605,"volume":195607,"rsi_14":62.16,"sma_20":3499.5,"sma_60":3785.5,"sma_120":3825.58},{"date":"2025-11-12","open":3585,"high":3940,"low":3585,"close":3695,"volume":1174646,"rsi_14":65.64,"sma_20":3501.25,"sma_60":3780.5,"sma_120":3826.12},{"date":"2025-11-13","open":3690,"high":3690,"low":3610,"close":3620,"volume":174145,"rsi_14":58.96,"sma_20":3504.25,"sma_60":3774.67,"sma_120":3827.75},{"date":"2025-11-14","open":3570,"high":3675,"low":3535,"close":3545,"volume":184835,"rsi_14":53.76,"sma_20":3508.5,"sma_60":3768.0,"sma_120":3827.71},{"date":"2025-11-17","open":3540,"high":3555,"low":3305,"close":3330,"volume":548402,"rsi_14":43.86,"sma_20":3502.0,"sma_60":3752.75,"sma_120":3825.83},{"date":"2025-11-18","open":3255,"high":3330,"low":3170,"close":3180,"volume":314935,"rsi_14":35.25,"sma_20":3491.25,"sma_60":3735.75,"sma_120":3823.29},{"date":"2025-11-19","open":3155,"high":3205,"low":3050,"close":3095,"volume":385586,"rsi_14":29.72,"sma_20":3474.75,"sma_60":3718.17,"sma_120":3819.83},{"date":"2025-11-20","open":3100,"high":3215,"low":3100,"close":3170,"volume":210270,"rsi_14":36.48,"sma_20":3461.25,"sma_60":3703.0,"sma_120":3816.67},{"date":"2025-11-21","open":3115,"high":3115,"low":3005,"close":3025,"volume":230943,"rsi_14":29.23,"sma_20":3439.25,"sma_60":3684.83,"sma_120":3813.0},{"date":"2025-11-24","open":3055,"high":3100,"low":3020,"close":3035,"volume":80989,"rsi_14":31.58,"sma_20":3417.25,"sma_60":3666.92,"sma_120":3809.54},{"date":"2025-11-25","open":3055,"high":3120,"low":3015,"close":3025,"volume":105502,"rsi_14":33.77,"sma_20":3395.0,"sma_60":3649.92,"sma_120":3805.12},{"date":"2025-11-26","open":3065,"high":3120,"low":3030,"close":3115,"volume":94204,"rsi_14":37.8,"sma_20":3373.75,"sma_60":3635.25,"sma_120":3800.92},{"date":"2025-11-27","open":3120,"high":3165,"low":3085,"close":3085,"volume":62187,"rsi_14":35.1,"sma_20":3348.0,"sma_60":3617.92,"sma_120":3796.38},{"date":"2025-11-28","open":3065,"high":3130,"low":3065,"close":3095,"volume":64500,"rsi_14":25.7,"sma_20":3327.75,"sma_60":3601.83,"sma_120":3789.88},{"date":"2025-12-01","open":3110,"high":3270,"low":3100,"close":3270,"volume":343218,"rsi_14":36.44,"sma_20":3313.0,"sma_60":3589.33,"sma_120":3785.71},{"date":"2025-12-02","open":3160,"high":3425,"low":3160,"close":3410,"volume":319536,"rsi_14":38.91,"sma_20":3309.0,"sma_60":3579.67,"sma_120":3782.25},{"date":"2025-12-03","open":3410,"high":3470,"low":3365,"close":3380,"volume":124628,"rsi_14":40.32,"sma_20":3308.0,"sma_60":3570.25,"sma_120":3779.12},{"date":"2025-12-04","open":3370,"high":3440,"low":3320,"close":3400,"volume":191233,"rsi_14":43.88,"sma_20":3307.25,"sma_60":3560.67,"sma_120":3775.75},{"date":"2025-12-05","open":3365,"high":3450,"low":3365,"close":3440,"volume":138865,"rsi_14":55.45,"sma_20":3306.75,"sma_60":3552.42,"sma_120":3772.62},{"date":"2025-12-08","open":3440,"high":3445,"low":3270,"close":3285,"volume":428164,"rsi_14":55.17,"sma_20":3290.25,"sma_60":3542.08,"sma_120":3768.96},{"date":"2025-12-09","open":3265,"high":3285,"low":3195,"close":3230,"volume":112688,"rsi_14":56.85,"sma_20":3271.5,"sma_60":3530.67,"sma_120":3763.79},{"date":"2025-12-10","open":3230,"high":3230,"low":3170,"close":3185,"volume":89354,"rsi_14":50.79,"sma_20":3246.0,"sma_60":3517.42,"sma_120":3757.75},{"date":"2025-12-11","open":3190,"high":3265,"low":3170,"close":3220,"volume":117357,"rsi_14":61.54,"sma_20":3226.0,"sma_60":3504.17,"sma_120":3752.42},{"date":"2025-12-12","open":3220,"high":3350,"low":3220,"close":3330,"volume":184623,"rsi_14":65.61,"sma_20":3215.25,"sma_60":3492.25,"sma_120":3747.58},{"date":"2025-12-15","open":3320,"high":3340,"low":3240,"close":3300,"volume":91780,"rsi_14":64.25,"sma_20":3213.75,"sma_60":3478.67,"sma_120":3742.92},{"date":"2025-12-16","open":3305,"high":3340,"low":3260,"close":3290,"volume":162330,"rsi_14":59.89,"sma_20":3219.25,"sma_60":3464.67,"sma_120":3737.83},{"date":"2025-12-17","open":3280,"high":3375,"low":3270,"close":3300,"volume":128373,"rsi_14":62.43,"sma_20":3229.5,"sma_60":3451.83,"sma_120":3732.29},{"date":"2025-12-18","open":3260,"high":3370,"low":3250,"close":3340,"volume":156607,"rsi_14":63.69,"sma_20":3238.0,"sma_60":3439.58,"sma_120":3727.96},{"date":"2025-12-19","open":3340,"high":3390,"low":3220,"close":3330,"volume":124997,"rsi_14":54.11,"sma_20":3253.25,"sma_60":3428.42,"sma_120":3723.62},{"date":"2025-12-22","open":3360,"high":3390,"low":3325,"close":3335,"volume":74901,"rsi_14":43.7,"sma_20":3268.25,"sma_60":3418.75,"sma_120":3718.79},{"date":"2025-12-23","open":3370,"high":3370,"low":3240,"close":3295,"volume":192169,"rsi_14":42.98,"sma_20":3281.75,"sma_60":3409.67,"sma_120":3712.42},{"date":"2025-12-24","open":3290,"high":3315,"low":3250,"close":3285,"volume":203666,"rsi_14":40.34,"sma_20":3290.25,"sma_60":3402.42,"sma_120":3703.04},{"date":"2025-12-26","open":3300,"high":3300,"low":3110,"close":3160,"volume":350941,"rsi_14":29.41,"sma_20":3294.0,"sma_60":3393.58,"sma_120":3694.83},{"date":"2025-12-29","open":3160,"high":3375,"low":3120,"close":3340,"volume":313938,"rsi_14":53.9,"sma_20":3306.25,"sma_60":3388.92,"sma_120":3689.21},{"date":"2025-12-30","open":3325,"high":3450,"low":3325,"close":3400,"volume":202573,"rsi_14":61.97,"sma_20":3312.75,"sma_60":3384.67,"sma_120":3685.08},{"date":"2026-01-02","open":3400,"high":3525,"low":3390,"close":3480,"volume":294716,"rsi_14":69.8,"sma_20":3316.25,"sma_60":3382.33,"sma_120":3681.58},{"date":"2026-01-05","open":3480,"high":3680,"low":3480,"close":3565,"volume":575652,"rsi_14":71.7,"sma_20":3325.5,"sma_60":3382.0,"sma_120":3678.0},{"date":"2026-01-06","open":3540,"high":3595,"low":3480,"close":3530,"volume":250491,"rsi_14":63.89,"sma_20":3332.0,"sma_60":3380.5,"sma_120":3673.88},{"date":"2026-01-07","open":3530,"high":3530,"low":3440,"close":3485,"volume":258306,"rsi_14":62.59,"sma_20":3334.25,"sma_60":3378.83,"sma_120":3668.75},{"date":"2026-01-08","open":3485,"high":3485,"low":3310,"close":3315,"volume":198366,"rsi_14":51.4,"sma_20":3335.75,"sma_60":3374.33,"sma_120":3661.79},{"date":"2026-01-09","open":3360,"high":3445,"low":3275,"close":3300,"volume":192360,"rsi_14":50.0,"sma_20":3339.25,"sma_60":3370.08,"sma_120":3655.21},{"date":"2026-01-12","open":3300,"high":3490,"low":3295,"close":3430,"volume":283089,"rsi_14":54.55,"sma_20":3351.5,"sma_60":3366.25,"sma_120":3649.25},{"date":"2026-01-13","open":3430,"high":3470,"low":3370,"close":3400,"volume":136678,"rsi_14":53.47,"sma_20":3360.5,"sma_60":3363.58,"sma_120":3643.62},{"date":"2026-01-14","open":3400,"high":3505,"low":3375,"close":3380,"volume":233365,"rsi_14":52.2,"sma_20":3363.0,"sma_60":3362.25,"sma_120":3637.96},{"date":"2026-01-15","open":3380,"high":3450,"low":3260,"close":3295,"volume":309948,"rsi_14":50.0,"sma_20":3362.75,"sma_60":3359.5,"sma_120":3631.38},{"date":"2026-01-16","open":3300,"high":3405,"low":3295,"close":3350,"volume":232862,"rsi_14":50.98,"sma_20":3302.25,"sma_60":3550.92,"sma_120":3771.88},{"date":"2026-01-19","open":3385,"high":3405,"low":3320,"close":3365,"volume":215407,"rsi_14":60.2,"sma_20":3369.0,"sma_60":3357.75,"sma_120":3621.21},{"date":"2026-01-20","open":3395,"high":3740,"low":3365,"close":3625,"volume":1348510,"rsi_14":63.13,"sma_20":3383.25,"sma_60":3360.83,"sma_120":3618.71},{"date":"2026-01-21","open":3620,"high":3625,"low":3430,"close":3470,"volume":512586,"rsi_14":52.97,"sma_20":3390.25,"sma_60":3360.92,"sma_120":3615.04},{"date":"2026-01-22","open":3500,"high":3600,"low":3415,"close":3440,"volume":407246,"rsi_14":48.23,"sma_20":3395.5,"sma_60":3360.33,"sma_120":3610.96},{"date":"2026-01-23","open":3440,"high":3550,"low":3430,"close":3500,"volume":420115,"rsi_14":47.06,"sma_20":3405.75,"sma_60":3360.83,"sma_120":3607.67},{"date":"2026-01-26","open":3510,"high":3545,"low":3460,"close":3480,"volume":262213,"rsi_14":47.71,"sma_20":3415.5,"sma_60":3359.83,"sma_120":3604.29},{"date":"2026-01-27","open":3480,"high":3495,"low":3395,"close":3445,"volume":357749,"rsi_14":48.15,"sma_20":3429.75,"sma_60":3357.25,"sma_120":3600.92},{"date":"2026-01-28","open":3475,"high":3530,"low":3420,"close":3510,"volume":331563,"rsi_14":60.0,"sma_20":3438.25,"sma_60":3357.42,"sma_120":3597.54},{"date":"2026-01-29","open":3530,"high":3575,"low":3390,"close":3555,"volume":508762,"rsi_14":62.69,"sma_20":3446.0,"sma_60":3357.25,"sma_120":3596.21},{"date":"2026-01-30","open":3570,"high":3610,"low":3460,"close":3575,"volume":470185,"rsi_14":58.1,"sma_20":3450.75,"sma_60":3358.67,"sma_120":3594.21},{"date":"2026-02-02","open":3570,"high":3570,"low":3350,"close":3370,"volume":376088,"rsi_14":48.6,"sma_20":3441.0,"sma_60":3358.17,"sma_120":3589.5},{"date":"2026-02-03","open":3460,"high":3540,"low":3405,"close":3530,"volume":339925,"rsi_14":56.2,"sma_20":3441.0,"sma_60":3360.08,"sma_120":3585.33},{"date":"2026-02-04","open":3495,"high":3555,"low":3470,"close":3545,"volume":296530,"rsi_14":67.14,"sma_20":3298.75,"sma_60":3544.92,"sma_120":3770.38},{"date":"2026-02-05","open":3545,"high":3555,"low":3450,"close":3470,"volume":283910,"rsi_14":67.77,"sma_20":3292.0,"sma_60":3537.5,"sma_120":3767.21},{"date":"2026-02-06","open":3440,"high":3445,"low":3255,"close":3440,"volume":308065,"rsi_14":63.37,"sma_20":3279.25,"sma_60":3528.5,"sma_120":3763.29},{"date":"2026-02-09","open":3440,"high":3555,"low":3425,"close":3465,"volume":249040,"rsi_14":12.36,"sma_20":3122.16,"sma_60":3486.05,"sma_120":3760.0},{"date":"2026-02-10","open":3465,"high":3505,"low":3445,"close":3490,"volume":234235,"rsi_14":75.14,"sma_20":3268.75,"sma_60":3510.08,"sma_120":3756.5},{"date":"2026-02-11","open":3490,"high":3515,"low":3410,"close":3465,"volume":247506,"rsi_14":73.91,"sma_20":3275.5,"sma_60":3499.25,"sma_120":3753.21},{"date":"2026-02-12","open":3475,"high":3530,"low":3470,"close":3505,"volume":195289,"rsi_14":72.41,"sma_20":3291.75,"sma_60":3488.83,"sma_120":3749.92},{"date":"2026-02-13","open":3490,"high":3600,"low":3430,"close":3510,"volume":405608,"rsi_14":75.15,"sma_20":3312.5,"sma_60":3479.5,"sma_120":3746.12},{"date":"2026-02-19","open":3600,"high":3695,"low":3590,"close":3665,"volume":669883,"rsi_14":78.79,"sma_20":3337.25,"sma_60":3472.67,"sma_120":3744.5},{"date":"2026-02-20","open":3670,"high":3695,"low":3570,"close":3610,"volume":311195,"rsi_14":69.54,"sma_20":3366.5,"sma_60":3466.17,"sma_120":3742.5},{"date":"2026-02-23","open":3620,"high":3720,"low":3575,"close":3645,"volume":339782,"rsi_14":65.36,"sma_20":3397.0,"sma_60":3461.67,"sma_120":3740.25},{"date":"2026-02-24","open":3620,"high":3645,"low":3560,"close":3610,"volume":290959,"rsi_14":64.94,"sma_20":3426.25,"sma_60":3457.83,"sma_120":3736.5},{"date":"2026-02-25","open":3610,"high":3720,"low":3585,"close":3695,"volume":482580,"rsi_14":71.24,"sma_20":3529.0,"sma_60":3405.5,"sma_120":3527.71},{"date":"2026-02-26","open":3730,"high":3750,"low":3630,"close":3680,"volume":469816,"rsi_14":70.62,"sma_20":3485.0,"sma_60":3457.25,"sma_120":3726.67},{"date":"2026-02-27","open":3665,"high":3675,"low":3430,"close":3435,"volume":747500,"rsi_14":43.53,"sma_20":3538.5,"sma_60":3420.75,"sma_120":3519.33},{"date":"2026-03-03","open":3380,"high":3400,"low":3265,"close":3275,"volume":448621,"rsi_14":39.57,"sma_20":3526.75,"sma_60":3423.75,"sma_120":3512.79},{"date":"2026-03-04","open":3275,"high":3275,"low":2850,"close":2945,"volume":754796,"rsi_14":29.96,"sma_20":3496.25,"sma_60":3418.33,"sma_120":3503.83},{"date":"2026-03-05","open":2975,"high":3190,"low":2975,"close":3170,"volume":373002,"rsi_14":39.72,"sma_20":3476.0,"sma_60":3414.33,"sma_120":3497.0},{"date":"2026-03-06","open":3100,"high":3220,"low":3030,"close":3210,"volume":193591,"rsi_14":40.34,"sma_20":3468.0,"sma_60":3411.5,"sma_120":3490.88},{"date":"2026-03-09","open":3100,"high":3145,"low":2965,"close":3050,"volume":220602,"rsi_14":36.91,"sma_20":3444.0,"sma_60":3405.67,"sma_120":3483.17},{"date":"2026-03-10","open":3150,"high":3160,"low":3050,"close":3100,"volume":97581,"rsi_14":37.3,"sma_20":3421.75,"sma_60":3400.0,"sma_120":3476.21},{"date":"2026-03-11","open":3110,"high":3180,"low":3075,"close":3120,"volume":173540,"rsi_14":37.89,"sma_20":3404.25,"sma_60":3397.25,"sma_120":3469.67},{"date":"2026-03-12","open":3120,"high":3140,"low":3080,"close":3120,"volume":81478,"rsi_14":31.27,"sma_20":3388.25,"sma_60":3395.42,"sma_120":3463.04},{"date":"2026-03-13","open":3110,"high":3290,"low":3070,"close":3255,"volume":331546,"rsi_14":38.44,"sma_20":3377.75,"sma_60":3396.58,"sma_120":3457.0},{"date":"2026-03-16","open":3200,"high":3270,"low":3170,"close":3205,"volume":118640,"rsi_14":35.81,"sma_20":3363.5,"sma_60":3380.25,"sma_120":3646.96},{"date":"2026-03-17","open":3250,"high":3300,"low":3195,"close":3240,"volume":120057,"rsi_14":38.06,"sma_20":3352.25,"sma_60":3376.58,"sma_120":3639.92},{"date":"2026-03-18","open":3250,"high":3330,"low":3240,"close":3320,"volume":139396,"rsi_14":37.86,"sma_20":3343.0,"sma_60":3375.33,"sma_120":3634.25},{"date":"2026-03-19","open":3300,"high":3300,"low":3190,"close":3195,"volume":123881,"rsi_14":35.35,"sma_20":3327.25,"sma_60":3371.5,"sma_120":3628.08},{"date":"2026-03-20","open":3225,"high":3290,"low":3200,"close":3260,"volume":166438,"rsi_14":44.07,"sma_20":3307.0,"sma_60":3368.5,"sma_120":3622.54},{"date":"2026-03-23","open":3185,"high":3185,"low":3085,"close":3100,"volume":178903,"rsi_14":44.07,"sma_20":3281.5,"sma_60":3362.42,"sma_120":3615.79},{"date":"2026-03-24","open":3160,"high":3175,"low":3085,"close":3160,"volume":125416,"rsi_14":58.92,"sma_20":3257.25,"sma_60":3357.17,"sma_120":3609.38},{"date":"2026-03-25","open":3150,"high":3295,"low":3150,"close":3230,"volume":143222,"rsi_14":52.86,"sma_20":3238.25,"sma_60":3353.17,"sma_120":3603.83},{"date":"2026-03-26","open":3250,"high":3300,"low":3140,"close":3140,"volume":109260,"rsi_14":46.82,"sma_20":3210.5,"sma_60":3346.5,"sma_120":3597.62},{"date":"2026-03-27","open":3170,"high":3170,"low":3020,"close":3140,"volume":98294,"rsi_14":54.5,"sma_20":3183.25,"sma_60":3338.75,"sma_120":3591.67},{"date":"2026-03-30","open":3060,"high":3105,"low":2990,"close":3060,"volume":94700,"rsi_14":47.94,"sma_20":3164.5,"sma_60":3331.42,"sma_120":3584.54},{"date":"2026-03-31","open":3010,"high":3210,"low":2995,"close":3045,"volume":238563,"rsi_14":46.11,"sma_20":3153.0,"sma_60":3322.75,"sma_120":3578.96},{"date":"2026-04-01","open":3125,"high":3135,"low":3030,"close":3105,"volume":189551,"rsi_14":50.0,"sma_20":3161.75,"sma_60":3316.58,"sma_120":3573.17},{"date":"2026-04-02","open":3140,"high":3170,"low":3040,"close":3100,"volume":204129,"rsi_14":41.62,"sma_20":3158.25,"sma_60":3311.58,"sma_120":3566.21},{"date":"2026-04-03","open":3120,"high":3180,"low":3115,"close":3145,"volume":62826,"rsi_14":46.74,"sma_20":3155.0,"sma_60":3307.08,"sma_120":3558.83},{"date":"2026-04-06","open":3145,"high":3195,"low":3090,"close":3100,"volume":58890,"rsi_14":42.47,"sma_20":3157.5,"sma_60":3301.25,"sma_120":3550.67},{"date":"2026-04-07","open":3130,"high":3160,"low":3090,"close":3100,"volume":75373,"rsi_14":37.06,"sma_20":3157.5,"sma_60":3292.67,"sma_120":3542.79},{"date":"2026-04-08","open":3170,"high":3190,"low":3130,"close":3180,"volume":166296,"rsi_14":49.07,"sma_20":3160.5,"sma_60":3285.58,"sma_120":3535.54},{"date":"2026-04-09","open":3180,"high":3200,"low":3090,"close":3110,"volume":81289,"rsi_14":40.74,"sma_20":3160.0,"sma_60":3275.83,"sma_120":3528.17},{"date":"2026-04-10","open":3120,"high":3210,"low":3115,"close":3200,"volume":109923,"rsi_14":56.76,"sma_20":3157.25,"sma_60":3268.83,"sma_120":3521.75},{"date":"2026-04-13","open":3195,"high":3250,"low":3155,"close":3190,"volume":60783,"rsi_14":52.17,"sma_20":3156.5,"sma_60":3262.92,"sma_120":3515.46},{"date":"2026-04-14","open":3250,"high":3345,"low":3140,"close":3250,"volume":398571,"rsi_14":51.47,"sma_20":3157.0,"sma_60":3261.58,"sma_120":3507.17},{"date":"2026-04-15","open":3265,"high":3360,"low":3250,"close":3285,"volume":201481,"rsi_14":61.6,"sma_20":3155.25,"sma_60":3263.33,"sma_120":3499.54},{"date":"2026-04-16","open":3295,"high":3470,"low":3295,"close":3415,"volume":270015,"rsi_14":68.67,"sma_20":3166.25,"sma_60":3268.67,"sma_120":3493.42},{"date":"2026-04-17","open":3460,"high":3555,"low":3385,"close":3475,"volume":448206,"rsi_14":78.23,"sma_20":3177.0,"sma_60":3273.75,"sma_120":3488.38},{"date":"2026-04-20","open":3475,"high":3590,"low":3400,"close":3490,"volume":253846,"rsi_14":80.27,"sma_20":3196.5,"sma_60":3281.5,"sma_120":3483.17},{"date":"2026-04-21","open":3520,"high":3595,"low":3470,"close":3510,"volume":266030,"rsi_14":78.68,"sma_20":3214.0,"sma_60":3289.42,"sma_120":3478.17},{"date":"2026-04-22","open":3530,"high":3600,"low":3510,"close":3590,"volume":243357,"rsi_14":83.11,"sma_20":3232.0,"sma_60":3298.83,"sma_120":3474.38},{"date":"2026-04-23","open":3620,"high":4100,"low":3615,"close":3780,"volume":3875116,"rsi_14":85.88,"sma_20":3264.0,"sma_60":3309.92,"sma_120":3472.58},{"date":"2026-04-24","open":3780,"high":3880,"low":3630,"close":3860,"volume":985770,"rsi_14":91.3,"sma_20":3300.25,"sma_60":3322.83,"sma_120":3470.38},{"date":"2026-04-27","open":3920,"high":4420,"low":3885,"close":4265,"volume":3528647,"rsi_14":93.96,"sma_20":3360.5,"sma_60":3342.33,"sma_120":3472.08},{"date":"2026-04-28","open":4405,"high":4435,"low":4000,"close":4060,"volume":1486398,"rsi_14":80.34,"sma_20":3411.25,"sma_60":3355.5,"sma_120":3472.42},{"date":"2026-04-29","open":4060,"high":4965,"low":4060,"close":4630,"volume":6483091,"rsi_14":88.97,"sma_20":3486.75,"sma_60":3375.83,"sma_120":3477.75},{"date":"2026-04-30","open":4690,"high":4700,"low":4455,"close":4475,"volume":1367143,"rsi_14":81.49,"sma_20":3575.5,"sma_60":3298.67,"sma_120":3333.96},{"date":"2026-05-04","open":4535,"high":4675,"low":4200,"close":4210,"volume":1324446,"rsi_14":72.47,"sma_20":3608.75,"sma_60":3410.58,"sma_120":3473.46},{"date":"2026-05-06","open":4240,"high":4345,"low":4155,"close":4200,"volume":804388,"rsi_14":71.4,"sma_20":3663.75,"sma_60":3421.75,"sma_120":3475.29},{"date":"2026-05-07","open":4200,"high":4205,"low":3985,"close":4155,"volume":606309,"rsi_14":69.51,"sma_20":3716.5,"sma_60":3431.92,"sma_120":3476.46},{"date":"2026-05-08","open":4155,"high":4155,"low":4025,"close":4115,"volume":350410,"rsi_14":66.36,"sma_20":3763.25,"sma_60":3442.67,"sma_120":3477.04},{"date":"2026-05-11","open":4195,"high":4195,"low":3905,"close":3960,"volume":482639,"rsi_14":60.85,"sma_20":3805.75,"sma_60":3451.33,"sma_120":3475.75},{"date":"2026-05-12","open":3960,"high":3975,"low":3660,"close":3780,"volume":456834,"rsi_14":56.04,"sma_20":3834.75,"sma_60":3456.58,"sma_120":3472.83},{"date":"2026-05-13","open":3780,"high":3900,"low":3645,"close":3670,"volume":400046,"rsi_14":53.21,"sma_20":3858.75,"sma_60":3459.58,"sma_120":3469.5},{"date":"2026-05-14","open":3705,"high":3970,"low":3705,"close":3840,"volume":668874,"rsi_14":54.84,"sma_20":3888.25,"sma_60":3465.83,"sma_120":3467.54},{"date":"2026-05-15","open":3895,"high":3980,"low":3510,"close":3550,"volume":571186,"rsi_14":45.71,"sma_20":3901.5,"sma_60":3466.58,"sma_120":3463.79},{"date":"2026-05-18","open":3580,"high":4345,"low":3580,"close":3830,"volume":5041080,"rsi_14":49.48,"sma_20":3922.25,"sma_60":3471.92,"sma_120":3463.08},{"date":"2026-05-19","open":3815,"high":3870,"low":3715,"close":3810,"volume":611837,"rsi_14":40.88,"sma_20":3939.0,"sma_60":3474.33,"sma_120":3462.83},{"date":"2026-05-20","open":3820,"high":3900,"low":3560,"close":3600,"volume":541175,"rsi_14":40.8,"sma_20":3944.5,"sma_60":3474.17,"sma_120":3461.83},{"date":"2026-05-21","open":3775,"high":3895,"low":3675,"close":3775,"volume":644016,"rsi_14":29.69,"sma_20":3957.75,"sma_60":3476.33,"sma_120":3462.54},{"date":"2026-05-22","open":3815,"high":4100,"low":3760,"close":3945,"volume":782559,"rsi_14":37.5,"sma_20":3975.5,"sma_60":3481.92,"sma_120":3465.25},{"date":"2026-05-26","open":3995,"high":4070,"low":3785,"close":3915,"volume":618107,"rsi_14":42.18,"sma_20":3982.25,"sma_60":3485.58,"sma_120":3467.42},{"date":"2026-05-27","open":3910,"high":3910,"low":3685,"close":3685,"volume":442986,"rsi_14":37.77,"sma_20":3973.5,"sma_60":3485.67,"sma_120":3467.96},{"date":"2026-05-28","open":3690,"high":3700,"low":3410,"close":3555,"volume":450160,"rsi_14":36.3,"sma_20":3938.0,"sma_60":3487.67,"sma_120":3467.71},{"date":"2026-05-29","open":3560,"high":3615,"low":3320,"close":3335,"volume":382946,"rsi_14":33.54,"sma_20":3901.75,"sma_60":3488.67,"sma_120":3465.33},{"date":"2026-06-01","open":3305,"high":3370,"low":3200,"close":3250,"volume":519944,"rsi_14":34.57,"sma_20":3832.75,"sma_60":3493.75,"sma_120":3462.54},{"date":"2026-06-02","open":3220,"high":3240,"low":3045,"close":3135,"volume":475611,"rsi_14":35.57,"sma_20":3765.75,"sma_60":3493.17,"sma_120":3458.79},{"date":"2026-06-04","open":3110,"high":3180,"low":3050,"close":3105,"volume":240768,"rsi_14":36.89,"sma_20":3710.5,"sma_60":3491.42,"sma_120":3455.04},{"date":"2026-06-05","open":3060,"high":3125,"low":2995,"close":3035,"volume":260058,"rsi_14":30.41,"sma_20":3652.25,"sma_60":3491.17,"sma_120":3449.83},{"date":"2026-06-08","open":2840,"high":3045,"low":2815,"close":2940,"volume":413151,"rsi_14":33.6,"sma_20":3591.5,"sma_60":3488.5,"sma_120":3444.67},{"date":"2026-06-09","open":2960,"high":3145,"low":2960,"close":3070,"volume":263728,"rsi_14":27.78,"sma_20":3539.25,"sma_60":3487.67,"sma_120":3441.42},{"date":"2026-06-10","open":3060,"high":3165,"low":3010,"close":3095,"volume":232226,"rsi_14":29.15,"sma_20":3496.0,"sma_60":3487.25,"sma_120":3438.38},{"date":"2026-06-11","open":3075,"high":3150,"low":3020,"close":3060,"volume":183575,"rsi_14":32.47,"sma_20":3460.0,"sma_60":3484.0,"sma_120":3435.58},{"date":"2026-06-12","open":3100,"high":3215,"low":3080,"close":3165,"volume":186055,"rsi_14":29.25,"sma_20":3434.75,"sma_60":3483.33,"sma_120":3433.42},{"date":"2026-06-15","open":3190,"high":3350,"low":3165,"close":3200,"volume":230413,"rsi_14":22.1,"sma_20":3402.75,"sma_60":3482.67,"sma_120":3431.42},{"date":"2026-06-16","open":3210,"high":3280,"low":3170,"close":3215,"volume":195297,"rsi_14":23.48,"sma_20":3386.0,"sma_60":3480.92,"sma_120":3429.33},{"date":"2026-06-17","open":3180,"high":3245,"low":3150,"close":3200,"volume":178691,"rsi_14":68.13,"sma_20":3182.5,"sma_60":3485.42,"sma_120":3411.42},{"date":"2026-06-18","open":3200,"high":3205,"low":3040,"close":3050,"volume":205302,"rsi_14":27.56,"sma_20":3316.5,"sma_60":3477.5,"sma_120":3423.54},{"date":"2026-06-19","open":3060,"high":3115,"low":2910,"close":3030,"volume":223379,"rsi_14":33.51,"sma_20":3288.0,"sma_60":3476.33,"sma_120":3419.29},{"date":"2026-06-22","open":3005,"high":3040,"low":2890,"close":2905,"volume":266278,"rsi_14":32.12,"sma_20":3244.5,"sma_60":3472.08,"sma_120":3413.5},{"date":"2026-06-23","open":2920,"high":2935,"low":2760,"close":2765,"volume":200427,"rsi_14":31.31,"sma_20":3185.5,"sma_60":3464.33,"sma_120":3407.38},{"date":"2026-06-24","open":2755,"high":2890,"low":2735,"close":2765,"volume":200981,"rsi_14":32.29,"sma_20":3128.0,"sma_60":3458.08,"sma_120":3400.71},{"date":"2026-06-25","open":2765,"high":2850,"low":2730,"close":2760,"volume":142126,"rsi_14":34.64,"sma_20":3081.75,"sma_60":3451.83,"sma_120":3394.62},{"date":"2026-06-26","open":2740,"high":2740,"low":2560,"close":2640,"volume":264414,"rsi_14":33.7,"sma_20":3036.0,"sma_60":3444.83,"sma_120":3388.29},{"date":"2026-06-29","open":2650,"high":2850,"low":2615,"close":2825,"volume":196560,"rsi_14":37.44,"sma_20":3010.5,"sma_60":3441.17,"sma_120":3383.38},{"date":"2026-06-30","open":2840,"high":2900,"low":2740,"close":2840,"volume":191264,"rsi_14":36.79,"sma_20":2990.0,"sma_60":3436.5,"sma_120":3378.29},{"date":"2026-07-01","open":2865,"high":3015,"low":2825,"close":2990,"volume":295083,"rsi_14":46.76,"sma_20":2982.75,"sma_60":3434.67,"sma_120":3373.08},{"date":"2026-07-02","open":2960,"high":3000,"low":2865,"close":2920,"volume":274143,"rsi_14":38.28,"sma_20":2973.5,"sma_60":3430.92,"sma_120":3367.38},{"date":"2026-07-03","open":2905,"high":2990,"low":2875,"close":2985,"volume":142374,"rsi_14":40.0,"sma_20":2971.0,"sma_60":3429.0,"sma_120":3361.46},{"date":"2026-07-06","open":2985,"high":3100,"low":2950,"close":3010,"volume":126850,"rsi_14":40.55,"sma_20":2974.5,"sma_60":3427.5,"sma_120":3356.38},{"date":"2026-07-07","open":3000,"high":3030,"low":2890,"close":2920,"volume":172623,"rsi_14":37.93,"sma_20":2967.0,"sma_60":3423.17,"sma_120":3351.17},{"date":"2026-07-08","open":2915,"high":2925,"low":2810,"close":2825,"volume":285760,"rsi_14":39.82,"sma_20":2953.5,"sma_60":3418.42,"sma_120":3346.96},{"date":"2026-07-09","open":2825,"high":2865,"low":2735,"close":2790,"volume":138177,"rsi_14":39.29,"sma_20":2940.0,"sma_60":3411.58,"sma_120":3343.71},{"date":"2026-07-10","open":2850,"high":2995,"low":2800,"close":2960,"volume":150989,"rsi_14":52.36,"sma_20":2929.75,"sma_60":3407.75,"sma_120":3342.58},{"date":"2026-07-13","open":2985,"high":3000,"low":2810,"close":2820,"volume":182094,"rsi_14":52.36,"sma_20":2910.75,"sma_60":3400.58,"sma_120":3339.67},{"date":"2026-07-14","open":2805,"high":2900,"low":2755,"close":2805,"volume":171948,"rsi_14":51.69,"sma_20":2890.25,"sma_60":3392.58,"sma_120":3337.83},{"date":"2026-07-15","open":2825,"high":2910,"low":2825,"close":2885,"volume":72823,"rsi_14":54.98,"sma_20":2874.5,"sma_60":3383.75,"sma_120":3336.58},{"date":"2026-07-16","open":2885,"high":2960,"low":2830,"close":2850,"volume":84953,"rsi_14":58.97,"sma_20":2864.5,"sma_60":3373.33,"sma_120":3335.12},{"date":"2026-07-20","open":2880,"high":2890,"low":2715,"close":2720,"volume":103978,"rsi_14":45.29,"sma_20":2849.0,"sma_60":3360.5,"sma_120":3331.83},{"date":"2026-07-21","open":2700,"high":2790,"low":2675,"close":2790,"volume":193696,"rsi_14":47.86,"sma_20":2843.25,"sma_60":3348.5,"sma_120":3329.38},{"date":"2026-07-22","open":2840,"high":2910,"low":2800,"close":2855,"volume":155073,"rsi_14":43.78,"sma_20":2847.75,"sma_60":3336.25,"sma_120":3327.38},{"date":"2026-07-23","open":2905,"high":2960,"low":2850,"close":2935,"volume":128818,"rsi_14":50.68,"sma_20":2856.25,"sma_60":3322.17,"sma_120":3324.58},{"date":"2026-07-24","open":2915,"high":3035,"low":2890,"close":2925,"volume":121835,"rsi_14":47.12,"sma_20":2864.5,"sma_60":3306.58,"sma_120":3320.54},{"date":"2026-07-27","open":3000,"high":3010,"low":2900,"close":2980,"volume":96329,"rsi_14":48.6,"sma_20":2881.5,"sma_60":3285.17,"sma_120":3317.21},{"date":"2026-07-28","open":2890,"high":2940,"low":2820,"close":2845,"volume":118162,"rsi_14":46.64,"sma_20":2882.5,"sma_60":3264.92,"sma_120":3312.58},{"date":"2026-07-29","open":2845,"high":2900,"low":2600,"close":2650,"volume":258656,"rsi_14":42.8,"sma_20":2873.0,"sma_60":3231.92,"sma_120":3306.75},{"date":"2026-07-30","open":2600,"high":2800,"low":2600,"close":2670,"volume":86834,"rsi_14":45.0,"sma_20":2857.0,"sma_60":3201.83,"sma_120":3299.21},{"date":"2026-07-31","open":2745,"high":2880,"low":2705,"close":2850,"volume":74423,"rsi_14":45.45,"sma_20":2853.5,"sma_60":3179.17,"sma_120":3294.88},{"date":"2026-08-03","open":2820,"high":2880,"low":2765,"close":2800,"volume":51122,"rsi_14":49.11,"sma_20":2844.25,"sma_60":3155.83,"sma_120":3288.79},{"date":"2026-08-04","open":2800,"high":2870,"low":2800,"close":2850,"volume":46399,"rsi_14":51.95,"sma_20":2836.25,"sma_60":3134.08,"sma_120":3283.0},{"date":"2026-08-05","open":2940,"high":2940,"low":2860,"close":2865,"volume":42532,"rsi_14":49.08,"sma_20":2833.5,"sma_60":3113.25,"sma_120":3277.96},{"date":"2026-08-06","open":2865,"high":2920,"low":2825,"close":2900,"volume":69578,"rsi_14":52.29,"sma_20":2837.25,"sma_60":3095.58,"sma_120":3273.46},{"date":"2026-08-07","open":2935,"high":2935,"low":2865,"close":2910,"volume":27462,"rsi_14":59.79,"sma_20":2843.25,"sma_60":3081.08,"sma_120":3268.83},{"date":"2026-08-10","open":2950,"high":3000,"low":2915,"close":2960,"volume":77946,"rsi_14":58.95,"sma_20":2843.25,"sma_60":3069.25,"sma_120":3264.42},{"date":"2026-08-11","open":2955,"high":3005,"low":2925,"close":3000,"volume":67970,"rsi_14":57.84,"sma_20":2852.25,"sma_60":3055.25,"sma_120":3260.54},{"date":"2026-08-12","open":2980,"high":3065,"low":2960,"close":3010,"volume":110004,"rsi_14":54.39,"sma_20":2862.5,"sma_60":3046.25,"sma_120":3256.42},{"date":"2026-08-13","open":3000,"high":3035,"low":2950,"close":2985,"volume":93922,"rsi_14":53.45,"sma_20":2867.5,"sma_60":3032.17,"sma_120":3252.04},{"date":"2026-08-14","open":2985,"high":3055,"low":2950,"close":3050,"volume":186356,"rsi_14":53.98,"sma_20":2877.5,"sma_60":3019.5,"sma_120":3246.92},{"date":"2026-08-18","open":3025,"high":3045,"low":2920,"close":2980,"volume":103612,"rsi_14":58.28,"sma_20":2890.5,"sma_60":3009.17,"sma_120":3241.67},{"date":"2026-08-19","open":2970,"high":2970,"low":2865,"close":2895,"volume":64504,"rsi_14":67.38,"sma_20":2895.75,"sma_60":2994.5,"sma_120":3235.42},{"date":"2026-08-20","open":2920,"high":2995,"low":2910,"close":2995,"volume":67137,"rsi_14":70.7,"sma_20":2902.75,"sma_60":2978.67,"sma_120":3230.29},{"date":"2026-08-21","open":2980,"high":3015,"low":2915,"close":2995,"volume":123307,"rsi_14":61.98,"sma_20":2905.75,"sma_60":2963.33,"sma_120":3224.46},{"date":"2026-08-24","open":3025,"high":3025,"low":2940,"close":2940,"volume":49655,"rsi_14":61.48,"sma_20":2906.5,"sma_60":2950.92,"sma_120":3218.29},{"date":"2026-08-25","open":2965,"high":3005,"low":2890,"close":2995,"volume":54351,"rsi_14":61.79,"sma_20":2907.25,"sma_60":2941.58,"sma_120":3214.62},{"date":"2026-08-26","open":3000,"high":3045,"low":2960,"close":3030,"volume":99050,"rsi_14":62.99,"sma_20":2916.5,"sma_60":2936.5,"sma_120":3212.58},{"date":"2026-08-27","open":3030,"high":3055,"low":2980,"close":3005,"volume":80698,"rsi_14":58.4,"sma_20":2934.25,"sma_60":2932.42,"sma_120":3213.08},{"date":"2026-08-28","open":3005,"high":3050,"low":2985,"close":3015,"volume":32563,"rsi_14":58.4,"sma_20":2951.5,"sma_60":2930.42,"sma_120":3211.79},{"date":"2026-08-31","open":3045,"high":3180,"low":2975,"close":3145,"volume":195006,"rsi_14":63.12,"sma_20":2966.25,"sma_60":2931.08,"sma_120":3211.25},{"date":"2026-09-01","open":3135,"high":3150,"low":3030,"close":3040,"volume":72680,"rsi_14":52.6,"sma_20":2978.25,"sma_60":2931.17,"sma_120":3211.17},{"date":"2026-09-02","open":3035,"high":3035,"low":2980,"close":2995,"volume":40726,"rsi_14":49.07,"sma_20":2985.5,"sma_60":2932.08,"sma_120":3210.29},{"date":"2026-09-03","open":3000,"high":3080,"low":3000,"close":3040,"volume":62499,"rsi_14":53.33,"sma_20":2994.25,"sma_60":2931.58,"sma_120":3209.62},{"date":"2026-09-04","open":3010,"high":3095,"low":2985,"close":3030,"volume":74803,"rsi_14":48.7,"sma_20":3000.75,"sma_60":2930.5,"sma_120":3208.88},{"date":"2026-09-07","open":3030,"high":3030,"low":2940,"close":2965,"volume":65927,"rsi_14":49.02,"sma_20":3003.5,"sma_60":2928.92,"sma_120":3206.46},{"date":"2026-09-08","open":2990,"high":3015,"low":2940,"close":2940,"volume":60919,"rsi_14":53.19,"sma_20":3002.5,"sma_60":2925.17,"sma_120":3204.25},{"date":"2026-09-09","open":2930,"high":2985,"low":2930,"close":2950,"volume":24988,"rsi_14":46.34,"sma_20":3000.0,"sma_60":2921.0,"sma_120":3201.83},{"date":"2026-09-10","open":2930,"high":3000,"low":2920,"close":2985,"volume":50517,"rsi_14":49.23,"sma_20":2998.75,"sma_60":2917.17,"sma_120":3199.04},{"date":"2026-09-11","open":2965,"high":3000,"low":2955,"close":3000,"volume":17893,"rsi_14":54.92,"sma_20":2999.5,"sma_60":2913.83,"sma_120":3197.42},{"date":"2026-09-14","open":2930,"high":3100,"low":2930,"close":2990,"volume":27159,"rsi_14":49.56,"sma_20":2996.5,"sma_60":2912.83,"sma_120":3195.17},{"date":"2026-09-15","open":2945,"high":2985,"low":2900,"close":2945,"volume":51135,"rsi_14":42.61,"sma_20":2994.75,"sma_60":2911.42,"sma_120":3193.88},{"date":"2026-09-16","open":2945,"high":3050,"low":2865,"close":2920,"volume":74735,"rsi_14":42.61,"sma_20":2996.0,"sma_60":2911.67,"sma_120":3191.88},{"date":"2026-09-17","open":2885,"high":3000,"low":2875,"close":2955,"volume":62995,"rsi_14":45.0,"sma_20":2994.0,"sma_60":2914.83,"sma_120":3189.58},{"date":"2026-09-18","open":2985,"high":3030,"low":2945,"close":2945,"volume":63587,"rsi_14":29.17,"sma_20":2991.5,"sma_60":2917.83,"sma_120":3187.96},{"date":"2026-09-21","open":2960,"high":2995,"low":2910,"close":2955,"volume":78275,"rsi_14":38.96,"sma_20":2992.25,"sma_60":2921.08,"sma_120":3186.46},{"date":"2026-09-22","open":2955,"high":3050,"low":2790,"close":2950,"volume":32094,"rsi_14":43.48,"sma_20":2990.0,"sma_60":2926.25,"sma_120":3185.54},{"date":"2026-09-23","open":2950,"high":2990,"low":2905,"close":2935,"volume":52325,"rsi_14":33.33,"sma_20":2985.25,"sma_60":2928.08,"sma_120":3184.62},{"date":"2026-09-28","open":2955,"high":3000,"low":2910,"close":2935,"volume":47077,"rsi_14":34.43,"sma_20":2981.75,"sma_60":2929.67,"sma_120":3183.08},{"date":"2026-09-29","open":2945,"high":2970,"low":2905,"close":2930,"volume":27357,"rsi_14":42.86,"sma_20":2977.5,"sma_60":2928.67,"sma_120":3181.67},{"date":"2026-09-30","open":2930,"high":2945,"low":2910,"close":2940,"volume":20240,"rsi_14":50.0,"sma_20":2967.25,"sma_60":2929.0,"sma_120":3179.96},{"date":"2026-10-01","open":2940,"high":2985,"low":2920,"close":2980,"volume":50484,"rsi_14":55.77,"sma_20":2964.25,"sma_60":2928.92,"sma_120":3178.96},{"date":"2026-10-02","open":2975,"high":2995,"low":2930,"close":2995,"volume":84451,"rsi_14":52.08,"sma_20":2964.25,"sma_60":2928.67,"sma_120":3178.08},{"date":"2026-10-06","open":2990,"high":3000,"low":2940,"close":2975,"volume":56484,"rsi_14":44.9,"sma_20":2961.0,"sma_60":2929.58,"sma_120":3176.38},{"date":"2026-10-07","open":2975,"high":2995,"low":2945,"close":2945,"volume":33122,"rsi_14":41.51,"sma_20":2956.75,"sma_60":2931.58,"sma_120":3175.0},{"date":"2026-10-08","open":2950,"high":2980,"low":2915,"close":2945,"volume":47892,"rsi_14":50.0,"sma_20":2955.75,"sma_60":2934.17,"sma_120":3172.88},{"date":"2026-10-12","open":2920,"high":2990,"low":2810,"close":2875,"volume":100260,"rsi_14":41.51,"sma_20":2952.5,"sma_60":2932.75,"sma_120":3170.25},{"date":"2026-10-13","open":2875,"high":2875,"low":2775,"close":2820,"volume":46140,"rsi_14":26.32,"sma_20":2946.0,"sma_60":2932.75,"sma_120":3166.67},{"date":"2026-10-14","open":2850,"high":2915,"low":2825,"close":2855,"volume":42736,"rsi_14":35.48,"sma_20":2939.5,"sma_60":2933.58,"sma_120":3163.08},{"date":"2026-10-15","open":2750,"high":2810,"low":2705,"close":2785,"volume":95705,"rsi_14":27.03,"sma_20":2928.75,"sma_60":2931.92,"sma_120":3157.83},{"date":"2026-10-16","open":2790,"high":2885,"low":2790,"close":2850,"volume":21860,"rsi_14":38.37,"sma_20":2921.75,"sma_60":2931.92,"sma_120":3152.62},{"date":"2026-10-19","open":2845,"high":2925,"low":2800,"close":2855,"volume":38323,"rsi_14":40.48,"sma_20":2917.25,"sma_60":2934.17,"sma_120":3147.33},{"date":"2026-10-20","open":2920,"high":2945,"low":2820,"close":2825,"volume":25351,"rsi_14":37.78,"sma_20":2912.5,"sma_60":2934.75,"sma_120":3141.62},{"date":"2026-10-21","open":2900,"high":3020,"low":2845,"close":2930,"volume":109754,"rsi_14":50.0,"sma_20":2911.25,"sma_60":2936.0,"sma_120":3136.12},{"date":"2026-10-22","open":2950,"high":2950,"low":2875,"close":2890,"volume":24416,"rsi_14":45.69,"sma_20":2908.5,"sma_60":2935.25,"sma_120":3128.71},{"date":"2026-10-23","open":2905,"high":2905,"low":2760,"close":2815,"volume":57799}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":64.4,"pbr":0.53,"ttm_eps":null,"close":4375.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.43,"ttm_eps":null,"close":3460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":2775.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.43,"ttm_eps":null,"close":3350.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":4060.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.46,"ttm_eps":null,"close":3620.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.32,"ttm_eps":null,"close":3400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":43.31,"pbr":0.28,"ttm_eps":null,"close":3045.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.15,"pbr":0.26,"ttm_eps":null,"close":2840.0}],"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":"LS네트웍스","phase":"above-fold","symbol_resolved":true}