{"status":"ok","report":{"price_analysis":{"current":8210.0,"change_1d":-4.9,"change_7d":-9.6,"change_30d":-17.2,"high_30d":11000.0,"low_30d":7900.0,"position_in_range":10.0,"support":8210.0,"resistance":10690.0},"summary":"대원전선우(006345)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 215.08억. 현재가 8,210원, 전일 대비 -4.9%, 30일 -17.2%. PER 41.6배 / ROE 2.0%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.20만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 41.6배입니다. ROE 2.0%입니다. 시가총액 215.08억. 매출 7891.66억, 영업이익 140.26억.","grade":"C","comment":"PER 41.6배, ROE 1.96%","per":41.6,"pbr":3.72,"roe":1.96,"eps":197.33270365417454,"revenue":789166073330.0,"operating_income":14025912058.0,"net_income":15990108539.0,"market_cap":21508360960,"profit_margin":2.03,"roa":0.78,"operating_margin":1.78,"gross_margin":null,"debt_ratio":1.5217653065355683,"total_assets":451137798876.0,"total_equity":178897614979.0,"total_debt":272240183897.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-395.55)가 시그널선(-275.61)을 하회합니다(데드크로스). 현재가가 SMA20(9422)과 SMA60(9803) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8193~10651 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.62908011869436,"macd":-395.5520936771154,"macd_signal":-275.61253186013835,"sma_20":9422.0,"sma_60":9803.0,"bb_upper":10651.448656919027,"bb_lower":8192.551343080973,"atr_14":566.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.20만, 기관 순매수 0.00. 30일 누적: 외국인 4.51만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":12012.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":9259.0,"institution_net":0.0,"retail_net":-9259.0},{"date":"2026-10-22","foreign_net":1535.0,"institution_net":0.0,"retail_net":-1535.0},{"date":"2026-10-21","foreign_net":-1534.0,"institution_net":0.0,"retail_net":1534.0},{"date":"2026-10-20","foreign_net":-976.0,"institution_net":0.0,"retail_net":976.0},{"date":"2026-10-19","foreign_net":3728.0,"institution_net":0.0,"retail_net":-3728.0},{"date":"2026-10-16","foreign_net":4382.0,"institution_net":0.0,"retail_net":-4382.0},{"date":"2026-10-15","foreign_net":-2696.0,"institution_net":0.0,"retail_net":2696.0},{"date":"2026-10-14","foreign_net":-2684.0,"institution_net":0.0,"retail_net":2684.0},{"date":"2026-10-13","foreign_net":2199.0,"institution_net":0.0,"retail_net":-2199.0},{"date":"2026-10-12","foreign_net":3204.0,"institution_net":0.0,"retail_net":-3204.0},{"date":"2026-10-08","foreign_net":20233.0,"institution_net":0.0,"retail_net":-20233.0},{"date":"2026-10-07","foreign_net":-2234.0,"institution_net":0.0,"retail_net":2234.0},{"date":"2026-10-06","foreign_net":685.0,"institution_net":0.0,"retail_net":-685.0},{"date":"2026-10-02","foreign_net":-2370.0,"institution_net":0.0,"retail_net":2370.0},{"date":"2026-10-01","foreign_net":7643.0,"institution_net":0.0,"retail_net":-7643.0},{"date":"2026-09-30","foreign_net":-225.0,"institution_net":0.0,"retail_net":225.0},{"date":"2026-09-29","foreign_net":-515.0,"institution_net":0.0,"retail_net":515.0},{"date":"2026-09-28","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-09-23","foreign_net":2574.0,"institution_net":0.0,"retail_net":-2574.0},{"date":"2026-09-22","foreign_net":831.0,"institution_net":0.0,"retail_net":-831.0},{"date":"2026-09-21","foreign_net":5712.0,"institution_net":0.0,"retail_net":-5712.0},{"date":"2026-09-18","foreign_net":-5112.0,"institution_net":0.0,"retail_net":5112.0},{"date":"2026-09-17","foreign_net":-319.0,"institution_net":0.0,"retail_net":319.0},{"date":"2026-09-16","foreign_net":-7513.0,"institution_net":0.0,"retail_net":7513.0},{"date":"2026-09-15","foreign_net":-1675.0,"institution_net":0.0,"retail_net":1675.0},{"date":"2026-09-14","foreign_net":2342.0,"institution_net":0.0,"retail_net":-2342.0},{"date":"2026-09-11","foreign_net":-660.0,"institution_net":0.0,"retail_net":660.0},{"date":"2026-09-10","foreign_net":6165.0,"institution_net":0.0,"retail_net":-6165.0},{"date":"2026-09-09","foreign_net":4893.0,"institution_net":0.0,"retail_net":-4893.0},{"date":"2026-09-08","foreign_net":-1949.0,"institution_net":0.0,"retail_net":1949.0}],"periods":{"d1":{"foreign_net":9259.0,"institution_net":0,"retail_net":-9259.0},"d3":{"foreign_net":9260.0,"institution_net":0,"retail_net":-9260.0},"d7":{"foreign_net":13698.0,"institution_net":0,"retail_net":-13698.0},"d14":{"foreign_net":32731.0,"institution_net":0,"retail_net":-32731.0},"d30":{"foreign_net":45132.0,"institution_net":0,"retail_net":-45132.0}}},"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 41.6x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +46.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":46.9,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.6,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":1.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.6,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.2,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.5x","metrics":[{"name":"순차입금비율","value":1.52,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 41.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +46.9%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 47% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 47% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":41.6,"current_pbr":3.72,"per_5y_high":18.61,"per_5y_low":0.8,"per_5y_avg":3.99,"per_percentile":100.0,"pbr_5y_high":5.56,"pbr_5y_low":1.74,"pbr_5y_avg":2.89,"pbr_percentile":77.8,"per_5y_median":1.16,"pbr_5y_median":2.31,"history":[{"quarter":"2024-Q2","per":2.1,"pbr":4.51},{"quarter":"2024-Q3","per":1.12,"pbr":2.81},{"quarter":"2024-Q4","per":1.91,"pbr":2.95},{"quarter":"2025-Q1","per":0.8,"pbr":2.01},{"quarter":"2025-Q2","per":0.86,"pbr":2.31},{"quarter":"2025-Q3","per":1.15,"pbr":2.1},{"quarter":"2025-Q4","per":1.16,"pbr":2.04},{"quarter":"2026-Q1","per":18.61,"pbr":1.74},{"quarter":"2026-Q2","per":8.22,"pbr":5.56},{"quarter":"현재","per":41.6,"pbr":3.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12280.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.1,"eps":2902.44,"close":6100.0,"source":"reported"},{"date":"2024-07","per":1.56,"eps":2902.44,"close":4525.0,"source":"reported"},{"date":"2024-08","per":1.43,"eps":2902.44,"close":4140.0,"source":"reported"},{"date":"2024-09","per":1.12,"eps":3544.01,"close":3985.0,"source":"reported"},{"date":"2024-10","per":1.03,"eps":3544.01,"close":3665.0,"source":"reported"},{"date":"2024-11","per":0.87,"eps":3544.01,"close":3075.0,"source":"reported"},{"date":"2024-12","per":1.91,"eps":2172.48,"close":4140.0,"source":"reported"},{"date":"2025-01","per":2.05,"eps":2172.48,"close":4450.0,"source":"reported"},{"date":"2025-02","per":1.88,"eps":2172.48,"close":4095.0,"source":"reported"},{"date":"2025-03","per":0.8,"eps":4539.88,"close":3640.0,"source":"reported"},{"date":"2025-04","per":0.86,"eps":4539.88,"close":3910.0,"source":"reported"},{"date":"2025-05","per":0.86,"eps":4539.88,"close":3900.0,"source":"reported"},{"date":"2025-06","per":0.86,"eps":4794.81,"close":4125.0,"source":"reported"},{"date":"2025-07","per":0.78,"eps":4794.81,"close":3730.0,"source":"reported"},{"date":"2025-08","per":0.77,"eps":4794.81,"close":3675.0,"source":"reported"},{"date":"2025-09","per":1.15,"eps":3287.52,"close":3780.0,"source":"reported"},{"date":"2025-10","per":1.22,"eps":3287.52,"close":4025.0,"source":"reported"},{"date":"2025-11","per":1.16,"eps":3287.52,"close":3805.0,"source":"reported"},{"date":"2025-12","per":1.16,"eps":3279.62,"close":3820.0,"source":"reported"},{"date":"2026-01","per":1.12,"eps":3279.62,"close":3675.0,"source":"reported"},{"date":"2026-02","per":1.44,"eps":3279.62,"close":4710.0,"source":"reported"},{"date":"2026-03","per":18.61,"eps":193.42,"close":3600.0,"source":"reported"},{"date":"2026-04","per":51.39,"eps":193.42,"close":9940.0,"source":"reported"},{"date":"2026-05","per":71.86,"eps":193.42,"close":13900.0,"source":"reported"},{"date":"2026-06","per":8.22,"eps":1494.64,"close":12280.0,"source":"reported"},{"date":"2026-07","per":6.67,"eps":1494.64,"close":9970.0,"source":"reported"},{"date":"2026-08","per":6.68,"eps":1494.64,"close":9990.0,"source":"reported"},{"date":"2026-09","per":6.58,"eps":1494.64,"close":9840.0,"source":"reported"},{"date":"2026-10","per":5.52,"eps":1494.64,"close":8250.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.95,"std":15.55,"upper_1sd":22.51,"lower_1sd":0.0,"current":5.52,"count":29},"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":"41.6배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:08.303188+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.019643725263819297,"dividend_yield":null,"eps":1340.69,"revenue":278067660464.0,"operating_income":3727364416.0,"net_income":3514215599.0,"market_cap":null,"profit_margin":0.012637987434914127,"operating_margin":0.013404523236468064,"roa":0.007789672263675515,"gross_margin":null,"total_equity":178897614979.0,"total_assets":451137798876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":71.71,"pbr":4.8,"roe":0.06688462220047883,"dividend_yield":null,"eps":138.33,"revenue":189242394685.0,"operating_income":14668767675.0,"net_income":11209830009.0,"market_cap":null,"profit_margin":0.059235299931915994,"operating_margin":0.07751311591367585,"roa":0.03032367378041682,"gross_margin":null,"total_equity":167599511520.0,"total_assets":369672556504.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":1618.27,"pbr":5.29,"roe":0.003267239036516706,"dividend_yield":null,"eps":6.13,"revenue":167063842052.0,"operating_income":-5476850317.0,"net_income":496778446.0,"market_cap":null,"profit_margin":0.0029735844686570394,"operating_margin":-0.03278297834964962,"roa":0.0014339164665103112,"gross_margin":null,"total_equity":152048393291.0,"total_assets":346448665318.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":1045.31,"pbr":5.52,"roe":0.0052843334339249945,"dividend_yield":null,"eps":9.49,"revenue":154792176129.0,"operating_income":1106630284.0,"net_income":769284485.0,"market_cap":null,"profit_margin":0.004969789198899156,"operating_margin":0.007149135774651566,"roa":0.002404706040997655,"gross_margin":null,"total_equity":145578339183.0,"total_assets":319907910524.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":251.33,"pbr":5.56,"roe":0.022125074434114118,"dividend_yield":null,"eps":39.47,"revenue":151419534768.0,"operating_income":5395602351.0,"net_income":3198265169.0,"market_cap":null,"profit_margin":0.021121879511123026,"operating_margin":0.0356334627448629,"roa":0.010247701046152071,"gross_margin":null,"total_equity":144553871605.0,"total_assets":312095869561.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.05761244743170561,"dividend_yield":null,"eps":3224.53,"revenue":151266934457.0,"operating_income":8325862637.0,"net_income":8452127390.0,"market_cap":null,"profit_margin":0.055875577966463315,"operating_margin":0.055040863139635826,"roa":0.02638634652919447,"gross_margin":null,"total_equity":146706619260.0,"total_assets":320322003679.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":707.06,"pbr":7.06,"roe":0.009984227346190422,"dividend_yield":null,"eps":14.03,"revenue":137276568561.0,"operating_income":2018573436.0,"net_income":1136660260.0,"market_cap":null,"profit_margin":0.00828007482933925,"operating_margin":0.014704428127536055,"roa":0.005007468857151704,"gross_margin":null,"total_equity":113845590709.0,"total_assets":226992976377.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.03465002275377201,"dividend_yield":null,"eps":1516.78,"revenue":133193833541.0,"operating_income":5289039176.0,"net_income":3975773761.0,"market_cap":null,"profit_margin":0.029849533235156635,"operating_margin":0.0397093396547665,"roa":0.01673779467282641,"gross_margin":null,"total_equity":114740870136.0,"total_assets":237532711968.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.005155341100013898,"dividend_yield":null,"eps":-215.46,"revenue":151795374467.0,"operating_income":4003889657.0,"net_income":-564752464.0,"market_cap":null,"profit_margin":-0.003720485330880593,"operating_margin":0.026376888433253528,"roa":-0.002201364724417569,"gross_margin":null,"total_equity":109547060620.0,"total_assets":256546522135.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.021862767198620958,"dividend_yield":null,"eps":857.13,"revenue":130511544809.0,"operating_income":3027041826.0,"net_income":2246708836.0,"market_cap":null,"profit_margin":0.017214636753307883,"operating_margin":0.023193670954014,"roa":0.008291208677029132,"gross_margin":null,"total_equity":102764156778.0,"total_assets":270974826894.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.03620091517083469,"dividend_yield":null,"eps":1385.56,"revenue":129252874820.0,"operating_income":4617747977.0,"net_income":3631822203.0,"market_cap":null,"profit_margin":0.02809857968774578,"operating_margin":0.03572646243598654,"roa":0.01546300719548203,"gross_margin":null,"total_equity":100324043905.0,"total_assets":234871662225.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.023474552730686778,"dividend_yield":null,"eps":875.21,"revenue":124224614904.0,"operating_income":3494984125.0,"net_income":2294102732.0,"market_cap":null,"profit_margin":0.018467376483902714,"operating_margin":0.028134392911589236,"roa":0.009354343897542585,"gross_margin":null,"total_equity":97727217993.0,"total_assets":245244643251.0}],"current_price":8210.0,"change_pct":-4.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3860.0},{"date":"2016-10-25","close":3685.0},{"date":"2016-10-26","close":3855.0},{"date":"2016-10-27","close":3880.0},{"date":"2016-10-28","close":3805.0},{"date":"2016-10-31","close":3735.0},{"date":"2016-11-01","close":3680.0},{"date":"2016-11-02","close":3970.0},{"date":"2016-11-03","close":4130.0},{"date":"2016-11-04","close":3950.0},{"date":"2016-11-07","close":3940.0},{"date":"2016-11-08","close":3810.0},{"date":"2016-11-09","close":3390.0},{"date":"2016-11-10","close":3550.0},{"date":"2016-11-11","close":3495.0},{"date":"2016-11-14","close":3470.0},{"date":"2016-11-15","close":3495.0},{"date":"2016-11-16","close":3495.0},{"date":"2016-11-17","close":3380.0},{"date":"2016-11-18","close":3320.0},{"date":"2016-11-21","close":3380.0},{"date":"2016-11-22","close":3340.0},{"date":"2016-11-23","close":2700.0},{"date":"2016-11-24","close":2685.0},{"date":"2016-11-25","close":2660.0},{"date":"2016-11-28","close":2650.0},{"date":"2016-11-29","close":2595.0},{"date":"2016-11-30","close":2570.0},{"date":"2016-12-01","close":2535.0},{"date":"2016-12-02","close":2585.0},{"date":"2016-12-05","close":2455.0},{"date":"2016-12-06","close":2485.0},{"date":"2016-12-07","close":2630.0},{"date":"2016-12-08","close":2555.0},{"date":"2016-12-09","close":2495.0},{"date":"2016-12-12","close":2590.0},{"date":"2016-12-13","close":2960.0},{"date":"2016-12-14","close":2810.0},{"date":"2016-12-15","close":2920.0},{"date":"2016-12-16","close":2870.0},{"date":"2016-12-19","close":2795.0},{"date":"2016-12-20","close":2830.0},{"date":"2016-12-21","close":3210.0},{"date":"2016-12-22","close":3175.0},{"date":"2016-12-23","close":3260.0},{"date":"2016-12-26","close":3150.0},{"date":"2016-12-27","close":3060.0},{"date":"2016-12-28","close":3160.0},{"date":"2016-12-29","close":3075.0},{"date":"2017-01-02","close":3070.0},{"date":"2017-01-03","close":3090.0},{"date":"2017-01-04","close":3085.0},{"date":"2017-01-05","close":3095.0},{"date":"2017-01-06","close":3165.0},{"date":"2017-01-09","close":3170.0},{"date":"2017-01-10","close":3235.0},{"date":"2017-01-11","close":3190.0},{"date":"2017-01-12","close":3050.0},{"date":"2017-01-13","close":3020.0},{"date":"2017-01-16","close":3045.0},{"date":"2017-01-17","close":3080.0},{"date":"2017-01-18","close":3050.0},{"date":"2017-01-19","close":3150.0},{"date":"2017-01-20","close":3190.0},{"date":"2017-01-23","close":3035.0},{"date":"2017-01-24","close":2900.0},{"date":"2017-01-25","close":2915.0},{"date":"2017-01-26","close":3000.0},{"date":"2017-01-31","close":2945.0},{"date":"2017-02-01","close":2935.0},{"date":"2017-02-02","close":2805.0},{"date":"2017-02-03","close":2890.0},{"date":"2017-02-06","close":3020.0},{"date":"2017-02-07","close":2920.0},{"date":"2017-02-08","close":2935.0},{"date":"2017-02-09","close":2985.0},{"date":"2017-02-10","close":2925.0},{"date":"2017-02-13","close":2850.0},{"date":"2017-02-14","close":2815.0},{"date":"2017-02-15","close":2875.0},{"date":"2017-02-16","close":2830.0},{"date":"2017-02-17","close":2840.0},{"date":"2017-02-20","close":2825.0},{"date":"2017-02-21","close":2875.0},{"date":"2017-02-22","close":2830.0},{"date":"2017-02-23","close":2810.0},{"date":"2017-02-24","close":2750.0},{"date":"2017-02-27","close":2715.0},{"date":"2017-02-28","close":2690.0},{"date":"2017-03-02","close":2670.0},{"date":"2017-03-03","close":2610.0},{"date":"2017-03-06","close":2615.0},{"date":"2017-03-07","close":2640.0},{"date":"2017-03-08","close":2670.0},{"date":"2017-03-09","close":2650.0},{"date":"2017-03-10","close":2670.0},{"date":"2017-03-13","close":2700.0},{"date":"2017-03-14","close":2815.0},{"date":"2017-03-15","close":2895.0},{"date":"2017-03-16","close":2865.0},{"date":"2017-03-17","close":2815.0},{"date":"2017-03-20","close":2805.0},{"date":"2017-03-21","close":2800.0},{"date":"2017-03-22","close":2685.0},{"date":"2017-03-23","close":2645.0},{"date":"2017-03-24","close":2645.0},{"date":"2017-03-27","close":2565.0},{"date":"2017-03-28","close":2665.0},{"date":"2017-03-29","close":2635.0},{"date":"2017-03-30","close":2610.0},{"date":"2017-03-31","close":2590.0},{"date":"2017-04-03","close":2640.0},{"date":"2017-04-04","close":2680.0},{"date":"2017-04-05","close":2690.0},{"date":"2017-04-06","close":2590.0},{"date":"2017-04-07","close":2525.0},{"date":"2017-04-10","close":2455.0},{"date":"2017-04-11","close":3180.0},{"date":"2017-04-12","close":2790.0},{"date":"2017-04-13","close":2605.0},{"date":"2017-04-14","close":2530.0},{"date":"2017-04-17","close":2625.0},{"date":"2017-04-18","close":2650.0},{"date":"2017-04-19","close":2660.0},{"date":"2017-04-20","close":2695.0},{"date":"2017-04-21","close":2690.0},{"date":"2017-04-24","close":2795.0},{"date":"2017-04-25","close":2780.0},{"date":"2017-04-26","close":2830.0},{"date":"2017-04-27","close":2940.0},{"date":"2017-04-28","close":2845.0},{"date":"2017-05-02","close":2830.0},{"date":"2017-05-04","close":2915.0},{"date":"2017-05-08","close":3030.0},{"date":"2017-05-10","close":3340.0},{"date":"2017-05-11","close":3340.0},{"date":"2017-05-12","close":3100.0},{"date":"2017-05-15","close":2925.0},{"date":"2017-05-16","close":2935.0},{"date":"2017-05-17","close":3085.0},{"date":"2017-05-18","close":3060.0},{"date":"2017-05-19","close":3245.0},{"date":"2017-05-22","close":3105.0},{"date":"2017-05-23","close":3275.0},{"date":"2017-05-24","close":3135.0},{"date":"2017-05-25","close":3210.0},{"date":"2017-05-26","close":3300.0},{"date":"2017-05-29","close":3255.0},{"date":"2017-05-30","close":3440.0},{"date":"2017-05-31","close":3410.0},{"date":"2017-06-01","close":3380.0},{"date":"2017-06-02","close":3310.0},{"date":"2017-06-05","close":3265.0},{"date":"2017-06-07","close":3080.0},{"date":"2017-06-08","close":2965.0},{"date":"2017-06-09","close":3025.0},{"date":"2017-06-12","close":3090.0},{"date":"2017-06-13","close":3195.0},{"date":"2017-06-14","close":3165.0},{"date":"2017-06-15","close":3205.0},{"date":"2017-06-16","close":3180.0},{"date":"2017-06-19","close":3130.0},{"date":"2017-06-20","close":3010.0},{"date":"2017-06-21","close":2995.0},{"date":"2017-06-22","close":2990.0},{"date":"2017-06-23","close":2930.0},{"date":"2017-06-26","close":2865.0},{"date":"2017-06-27","close":2830.0},{"date":"2017-06-28","close":2815.0},{"date":"2017-06-29","close":2880.0},{"date":"2017-06-30","close":2900.0},{"date":"2017-07-03","close":2895.0},{"date":"2017-07-04","close":2870.0},{"date":"2017-07-05","close":2840.0},{"date":"2017-07-06","close":2925.0},{"date":"2017-07-07","close":2900.0},{"date":"2017-07-10","close":2860.0},{"date":"2017-07-11","close":2865.0},{"date":"2017-07-12","close":2875.0},{"date":"2017-07-13","close":2905.0},{"date":"2017-07-14","close":2875.0},{"date":"2017-07-17","close":2955.0},{"date":"2017-07-18","close":2980.0},{"date":"2017-07-19","close":2955.0},{"date":"2017-07-20","close":2920.0},{"date":"2017-07-21","close":2925.0},{"date":"2017-07-24","close":2815.0},{"date":"2017-07-25","close":2775.0},{"date":"2017-07-26","close":2840.0},{"date":"2017-07-27","close":2840.0},{"date":"2017-07-28","close":2860.0},{"date":"2017-07-31","close":2785.0},{"date":"2017-08-01","close":2825.0},{"date":"2017-08-02","close":2810.0},{"date":"2017-08-03","close":2855.0},{"date":"2017-08-04","close":2850.0},{"date":"2017-08-07","close":2955.0},{"date":"2017-08-08","close":2930.0},{"date":"2017-08-09","close":3070.0},{"date":"2017-08-10","close":3015.0},{"date":"2017-08-11","close":2850.0},{"date":"2017-08-14","close":2910.0},{"date":"2017-08-16","close":3070.0},{"date":"2017-08-17","close":2970.0},{"date":"2017-08-18","close":2960.0},{"date":"2017-08-21","close":3000.0},{"date":"2017-08-22","close":2980.0},{"date":"2017-08-23","close":2905.0},{"date":"2017-08-24","close":2950.0},{"date":"2017-08-25","close":2955.0},{"date":"2017-08-28","close":2980.0},{"date":"2017-08-29","close":2965.0},{"date":"2017-08-30","close":3050.0},{"date":"2017-08-31","close":3080.0},{"date":"2017-09-01","close":3060.0},{"date":"2017-09-04","close":3010.0},{"date":"2017-09-05","close":2935.0},{"date":"2017-09-06","close":2940.0},{"date":"2017-09-07","close":2855.0},{"date":"2017-09-08","close":2830.0},{"date":"2017-09-11","close":2835.0},{"date":"2017-09-12","close":2845.0},{"date":"2017-09-13","close":2750.0},{"date":"2017-09-14","close":2735.0},{"date":"2017-09-15","close":2680.0},{"date":"2017-09-18","close":2785.0},{"date":"2017-09-19","close":2800.0},{"date":"2017-09-20","close":2685.0},{"date":"2017-09-21","close":2550.0},{"date":"2017-09-22","close":2475.0},{"date":"2017-09-25","close":2490.0},{"date":"2017-09-26","close":2585.0},{"date":"2017-09-27","close":2565.0},{"date":"2017-09-28","close":2490.0},{"date":"2017-09-29","close":2515.0},{"date":"2017-10-10","close":2490.0},{"date":"2017-10-11","close":2525.0},{"date":"2017-10-12","close":2540.0},{"date":"2017-10-13","close":2500.0},{"date":"2017-10-16","close":2460.0},{"date":"2017-10-17","close":2465.0},{"date":"2017-10-18","close":2445.0},{"date":"2017-10-19","close":2400.0},{"date":"2017-10-20","close":2420.0},{"date":"2017-10-23","close":2410.0},{"date":"2017-10-24","close":2410.0},{"date":"2017-10-25","close":2445.0},{"date":"2017-10-26","close":2420.0},{"date":"2017-10-27","close":2450.0},{"date":"2017-10-30","close":2485.0},{"date":"2017-10-31","close":2630.0},{"date":"2017-11-01","close":2610.0},{"date":"2017-11-02","close":2700.0},{"date":"2017-11-03","close":2680.0},{"date":"2017-11-06","close":2620.0},{"date":"2017-11-07","close":2605.0},{"date":"2017-11-08","close":2625.0},{"date":"2017-11-09","close":2630.0},{"date":"2017-11-10","close":2580.0},{"date":"2017-11-13","close":2600.0},{"date":"2017-11-14","close":2590.0},{"date":"2017-11-15","close":2545.0},{"date":"2017-11-16","close":2545.0},{"date":"2017-11-17","close":2530.0},{"date":"2017-11-20","close":2525.0},{"date":"2017-11-21","close":2495.0},{"date":"2017-11-22","close":2495.0},{"date":"2017-11-23","close":2465.0},{"date":"2017-11-24","close":2450.0},{"date":"2017-11-27","close":2525.0},{"date":"2017-11-28","close":2475.0},{"date":"2017-11-29","close":2455.0},{"date":"2017-11-30","close":2425.0},{"date":"2017-12-01","close":2450.0},{"date":"2017-12-04","close":2415.0},{"date":"2017-12-05","close":2425.0},{"date":"2017-12-06","close":2540.0},{"date":"2017-12-07","close":2515.0},{"date":"2017-12-08","close":2400.0},{"date":"2017-12-11","close":2430.0},{"date":"2017-12-12","close":2405.0},{"date":"2017-12-13","close":2415.0},{"date":"2017-12-14","close":2420.0},{"date":"2017-12-15","close":2400.0},{"date":"2017-12-18","close":2410.0},{"date":"2017-12-19","close":2245.0},{"date":"2017-12-20","close":2285.0},{"date":"2017-12-21","close":2220.0},{"date":"2017-12-22","close":2195.0},{"date":"2017-12-26","close":2175.0},{"date":"2017-12-27","close":2210.0},{"date":"2017-12-28","close":2245.0},{"date":"2018-01-02","close":2355.0},{"date":"2018-01-03","close":2370.0},{"date":"2018-01-04","close":2435.0},{"date":"2018-01-05","close":2460.0},{"date":"2018-01-08","close":2500.0},{"date":"2018-01-09","close":2440.0},{"date":"2018-01-10","close":2450.0},{"date":"2018-01-11","close":2420.0},{"date":"2018-01-12","close":2410.0},{"date":"2018-01-15","close":2300.0},{"date":"2018-01-16","close":2265.0},{"date":"2018-01-17","close":2305.0},{"date":"2018-01-18","close":2320.0},{"date":"2018-01-19","close":2315.0},{"date":"2018-01-22","close":2255.0},{"date":"2018-01-23","close":2270.0},{"date":"2018-01-24","close":2310.0},{"date":"2018-01-25","close":2330.0},{"date":"2018-01-26","close":2335.0},{"date":"2018-01-29","close":2350.0},{"date":"2018-01-30","close":2340.0},{"date":"2018-01-31","close":2370.0},{"date":"2018-02-01","close":2445.0},{"date":"2018-02-02","close":2415.0},{"date":"2018-02-05","close":2365.0},{"date":"2018-02-06","close":2370.0},{"date":"2018-02-07","close":2325.0},{"date":"2018-02-08","close":2350.0},{"date":"2018-02-09","close":2290.0},{"date":"2018-02-12","close":2270.0},{"date":"2018-02-13","close":2325.0},{"date":"2018-02-14","close":2350.0},{"date":"2018-02-19","close":2355.0},{"date":"2018-02-20","close":2345.0},{"date":"2018-02-21","close":2330.0},{"date":"2018-02-22","close":2300.0},{"date":"2018-02-23","close":2315.0},{"date":"2018-02-26","close":2320.0},{"date":"2018-02-27","close":2310.0},{"date":"2018-02-28","close":2300.0},{"date":"2018-03-02","close":2305.0},{"date":"2018-03-05","close":2455.0},{"date":"2018-03-06","close":2395.0},{"date":"2018-03-07","close":3110.0},{"date":"2018-03-08","close":3010.0},{"date":"2018-03-09","close":3050.0},{"date":"2018-03-12","close":3295.0},{"date":"2018-03-13","close":3100.0},{"date":"2018-03-14","close":3065.0},{"date":"2018-03-15","close":2985.0},{"date":"2018-03-16","close":3145.0},{"date":"2018-03-19","close":3925.0},{"date":"2018-03-20","close":3580.0},{"date":"2018-03-21","close":3545.0},{"date":"2018-03-22","close":3970.0},{"date":"2018-03-23","close":3840.0},{"date":"2018-03-26","close":3805.0},{"date":"2018-03-27","close":3805.0},{"date":"2018-03-28","close":3975.0},{"date":"2018-03-29","close":3830.0},{"date":"2018-03-30","close":3665.0},{"date":"2018-04-02","close":3365.0},{"date":"2018-04-03","close":3320.0},{"date":"2018-04-04","close":3390.0},{"date":"2018-04-05","close":3285.0},{"date":"2018-04-06","close":3190.0},{"date":"2018-04-09","close":3255.0},{"date":"2018-04-10","close":3355.0},{"date":"2018-04-11","close":3250.0},{"date":"2018-04-12","close":3205.0},{"date":"2018-04-13","close":3335.0},{"date":"2018-04-16","close":3300.0},{"date":"2018-04-17","close":3240.0},{"date":"2018-04-18","close":3290.0},{"date":"2018-04-19","close":3575.0},{"date":"2018-04-20","close":3385.0},{"date":"2018-04-23","close":3700.0},{"date":"2018-04-24","close":3470.0},{"date":"2018-04-25","close":3300.0},{"date":"2018-04-26","close":3230.0},{"date":"2018-04-27","close":3220.0},{"date":"2018-04-30","close":3465.0},{"date":"2018-05-02","close":3475.0},{"date":"2018-05-03","close":3260.0},{"date":"2018-05-04","close":3400.0},{"date":"2018-05-08","close":3500.0},{"date":"2018-05-09","close":3490.0},{"date":"2018-05-10","close":3675.0},{"date":"2018-05-11","close":4775.0},{"date":"2018-05-14","close":6200.0},{"date":"2018-05-15","close":6710.0},{"date":"2018-05-16","close":5250.0},{"date":"2018-05-17","close":6820.0},{"date":"2018-05-18","close":7260.0},{"date":"2018-05-21","close":7260.0},{"date":"2018-05-23","close":7560.0},{"date":"2018-05-24","close":6930.0},{"date":"2018-05-25","close":5840.0},{"date":"2018-05-28","close":7590.0},{"date":"2018-05-29","close":7410.0},{"date":"2018-05-30","close":7190.0},{"date":"2018-05-31","close":6690.0},{"date":"2018-06-01","close":6200.0},{"date":"2018-06-04","close":5700.0},{"date":"2018-06-05","close":6280.0},{"date":"2018-06-07","close":6260.0},{"date":"2018-06-08","close":5910.0},{"date":"2018-06-11","close":6110.0},{"date":"2018-06-12","close":5790.0},{"date":"2018-06-14","close":5040.0},{"date":"2018-06-15","close":5060.0},{"date":"2018-06-18","close":5030.0},{"date":"2018-06-19","close":5090.0},{"date":"2018-06-20","close":5230.0},{"date":"2018-06-21","close":4820.0},{"date":"2018-06-22","close":4510.0},{"date":"2018-06-25","close":4605.0},{"date":"2018-06-26","close":4370.0},{"date":"2018-06-27","close":4005.0},{"date":"2018-06-28","close":3765.0},{"date":"2018-06-29","close":4020.0},{"date":"2018-07-02","close":3665.0},{"date":"2018-07-03","close":3775.0},{"date":"2018-07-04","close":3705.0},{"date":"2018-07-05","close":3690.0},{"date":"2018-07-06","close":3765.0},{"date":"2018-07-09","close":3330.0},{"date":"2018-07-10","close":3625.0},{"date":"2018-07-11","close":3780.0},{"date":"2018-07-12","close":3920.0},{"date":"2018-07-13","close":3980.0},{"date":"2018-07-16","close":3915.0},{"date":"2018-07-17","close":3850.0},{"date":"2018-07-18","close":3580.0},{"date":"2018-07-19","close":3650.0},{"date":"2018-07-20","close":3590.0},{"date":"2018-07-23","close":3445.0},{"date":"2018-07-24","close":3850.0},{"date":"2018-07-25","close":3690.0},{"date":"2018-07-26","close":3900.0},{"date":"2018-07-27","close":4040.0},{"date":"2018-07-30","close":4380.0},{"date":"2018-07-31","close":4080.0},{"date":"2018-08-01","close":4170.0},{"date":"2018-08-02","close":4045.0},{"date":"2018-08-03","close":4060.0},{"date":"2018-08-06","close":3945.0},{"date":"2018-08-07","close":3960.0},{"date":"2018-08-08","close":4015.0},{"date":"2018-08-09","close":3900.0},{"date":"2018-08-10","close":4085.0},{"date":"2018-08-13","close":3820.0},{"date":"2018-08-14","close":4095.0},{"date":"2018-08-16","close":4270.0},{"date":"2018-08-17","close":4305.0},{"date":"2018-08-20","close":4280.0},{"date":"2018-08-21","close":4270.0},{"date":"2018-08-22","close":4165.0},{"date":"2018-08-23","close":4185.0},{"date":"2018-08-24","close":4150.0},{"date":"2018-08-27","close":3880.0},{"date":"2018-08-28","close":3795.0},{"date":"2018-08-29","close":3800.0},{"date":"2018-08-30","close":3840.0},{"date":"2018-08-31","close":3915.0},{"date":"2018-09-03","close":3955.0},{"date":"2018-09-04","close":3970.0},{"date":"2018-09-05","close":4050.0},{"date":"2018-09-06","close":4515.0},{"date":"2018-09-07","close":4690.0},{"date":"2018-09-10","close":4800.0},{"date":"2018-09-11","close":4700.0},{"date":"2018-09-12","close":4700.0},{"date":"2018-09-13","close":4590.0},{"date":"2018-09-14","close":4605.0},{"date":"2018-09-17","close":4645.0},{"date":"2018-09-18","close":4485.0},{"date":"2018-09-19","close":4200.0},{"date":"2018-09-20","close":4245.0},{"date":"2018-09-21","close":4305.0},{"date":"2018-09-27","close":4295.0},{"date":"2018-09-28","close":4165.0},{"date":"2018-10-01","close":4165.0},{"date":"2018-10-02","close":4100.0},{"date":"2018-10-04","close":4210.0},{"date":"2018-10-05","close":4160.0},{"date":"2018-10-08","close":4150.0},{"date":"2018-10-10","close":3700.0},{"date":"2018-10-11","close":3480.0},{"date":"2018-10-12","close":3500.0},{"date":"2018-10-15","close":3400.0},{"date":"2018-10-16","close":3485.0},{"date":"2018-10-17","close":3625.0},{"date":"2018-10-18","close":3610.0},{"date":"2018-10-19","close":3635.0},{"date":"2018-10-22","close":3600.0},{"date":"2018-10-23","close":3495.0},{"date":"2018-10-24","close":3200.0},{"date":"2018-10-25","close":3105.0},{"date":"2018-10-26","close":3235.0},{"date":"2018-10-29","close":2970.0},{"date":"2018-10-30","close":3105.0},{"date":"2018-10-31","close":3115.0},{"date":"2018-11-01","close":3165.0},{"date":"2018-11-02","close":3340.0},{"date":"2018-11-05","close":3340.0},{"date":"2018-11-06","close":3280.0},{"date":"2018-11-07","close":3420.0},{"date":"2018-11-08","close":3480.0},{"date":"2018-11-09","close":3380.0},{"date":"2018-11-12","close":3420.0},{"date":"2018-11-13","close":3650.0},{"date":"2018-11-14","close":3750.0},{"date":"2018-11-15","close":3850.0},{"date":"2018-11-16","close":3775.0},{"date":"2018-11-19","close":3900.0},{"date":"2018-11-20","close":3740.0},{"date":"2018-11-21","close":3705.0},{"date":"2018-11-22","close":3900.0},{"date":"2018-11-23","close":3910.0},{"date":"2018-11-26","close":3950.0},{"date":"2018-11-27","close":3950.0},{"date":"2018-11-28","close":3790.0},{"date":"2018-11-29","close":3810.0},{"date":"2018-11-30","close":3820.0},{"date":"2018-12-03","close":3920.0},{"date":"2018-12-04","close":4120.0},{"date":"2018-12-05","close":4080.0},{"date":"2018-12-06","close":3930.0},{"date":"2018-12-07","close":4130.0},{"date":"2018-12-10","close":3885.0},{"date":"2018-12-11","close":3770.0},{"date":"2018-12-12","close":3700.0},{"date":"2018-12-13","close":3775.0},{"date":"2018-12-14","close":3700.0},{"date":"2018-12-17","close":3525.0},{"date":"2018-12-18","close":3585.0},{"date":"2018-12-19","close":3715.0},{"date":"2018-12-20","close":3680.0},{"date":"2018-12-21","close":3765.0},{"date":"2018-12-24","close":3770.0},{"date":"2018-12-26","close":3600.0},{"date":"2018-12-27","close":3675.0},{"date":"2018-12-28","close":3685.0},{"date":"2019-01-02","close":3640.0},{"date":"2019-01-03","close":3700.0},{"date":"2019-01-04","close":3625.0},{"date":"2019-01-07","close":3655.0},{"date":"2019-01-08","close":3735.0},{"date":"2019-01-09","close":4070.0},{"date":"2019-01-10","close":4020.0},{"date":"2019-01-11","close":4020.0},{"date":"2019-01-14","close":4050.0},{"date":"2019-01-15","close":4200.0},{"date":"2019-01-16","close":4220.0},{"date":"2019-01-17","close":4170.0},{"date":"2019-01-18","close":4190.0},{"date":"2019-01-21","close":3960.0},{"date":"2019-01-22","close":4065.0},{"date":"2019-01-23","close":4130.0},{"date":"2019-01-24","close":4175.0},{"date":"2019-01-25","close":4125.0},{"date":"2019-01-28","close":4135.0},{"date":"2019-01-29","close":4025.0},{"date":"2019-01-30","close":4205.0},{"date":"2019-01-31","close":4210.0},{"date":"2019-02-01","close":4535.0},{"date":"2019-02-07","close":4660.0},{"date":"2019-02-08","close":4575.0},{"date":"2019-02-11","close":4380.0},{"date":"2019-02-12","close":4265.0},{"date":"2019-02-13","close":4295.0},{"date":"2019-02-14","close":4205.0},{"date":"2019-02-15","close":4200.0},{"date":"2019-02-18","close":4365.0},{"date":"2019-02-19","close":4320.0},{"date":"2019-02-20","close":4240.0},{"date":"2019-02-21","close":4225.0},{"date":"2019-02-22","close":4240.0},{"date":"2019-02-25","close":4125.0},{"date":"2019-02-26","close":4145.0},{"date":"2019-02-27","close":4100.0},{"date":"2019-02-28","close":3505.0},{"date":"2019-03-04","close":3445.0},{"date":"2019-03-05","close":3630.0},{"date":"2019-03-06","close":3565.0},{"date":"2019-03-07","close":3305.0},{"date":"2019-03-08","close":3350.0},{"date":"2019-03-11","close":3270.0},{"date":"2019-03-12","close":3400.0},{"date":"2019-03-13","close":3385.0},{"date":"2019-03-14","close":3370.0},{"date":"2019-03-15","close":3280.0},{"date":"2019-03-18","close":3350.0},{"date":"2019-03-19","close":3430.0},{"date":"2019-03-20","close":3370.0},{"date":"2019-03-21","close":3425.0},{"date":"2019-03-22","close":3415.0},{"date":"2019-03-25","close":3355.0},{"date":"2019-03-26","close":3360.0},{"date":"2019-03-27","close":3340.0},{"date":"2019-03-28","close":3300.0},{"date":"2019-03-29","close":3390.0},{"date":"2019-04-01","close":3390.0},{"date":"2019-04-02","close":3420.0},{"date":"2019-04-03","close":3465.0},{"date":"2019-04-04","close":3425.0},{"date":"2019-04-05","close":3450.0},{"date":"2019-04-08","close":3480.0},{"date":"2019-04-09","close":3490.0},{"date":"2019-04-10","close":3490.0},{"date":"2019-04-11","close":3550.0},{"date":"2019-04-12","close":3535.0},{"date":"2019-04-15","close":3540.0},{"date":"2019-04-16","close":3580.0},{"date":"2019-04-17","close":3640.0},{"date":"2019-04-18","close":3560.0},{"date":"2019-04-19","close":3625.0},{"date":"2019-04-22","close":3660.0},{"date":"2019-04-23","close":3710.0},{"date":"2019-04-24","close":3690.0},{"date":"2019-04-25","close":3675.0},{"date":"2019-04-26","close":3595.0},{"date":"2019-04-29","close":3500.0},{"date":"2019-04-30","close":3570.0},{"date":"2019-05-02","close":3590.0},{"date":"2019-05-03","close":3610.0},{"date":"2019-05-07","close":3530.0},{"date":"2019-05-08","close":3640.0},{"date":"2019-05-09","close":3515.0},{"date":"2019-05-10","close":3510.0},{"date":"2019-05-13","close":3430.0},{"date":"2019-05-14","close":3370.0},{"date":"2019-05-15","close":3395.0},{"date":"2019-05-16","close":3445.0},{"date":"2019-05-17","close":3470.0},{"date":"2019-05-20","close":3575.0},{"date":"2019-05-21","close":3535.0},{"date":"2019-05-22","close":3555.0},{"date":"2019-05-23","close":3440.0},{"date":"2019-05-24","close":3310.0},{"date":"2019-05-27","close":3290.0},{"date":"2019-05-28","close":3330.0},{"date":"2019-05-29","close":3295.0},{"date":"2019-05-30","close":3285.0},{"date":"2019-05-31","close":3335.0},{"date":"2019-06-03","close":3285.0},{"date":"2019-06-04","close":3270.0},{"date":"2019-06-05","close":3275.0},{"date":"2019-06-07","close":3285.0},{"date":"2019-06-10","close":3350.0},{"date":"2019-06-11","close":3445.0},{"date":"2019-06-12","close":3450.0},{"date":"2019-06-13","close":3450.0},{"date":"2019-06-14","close":3450.0},{"date":"2019-06-17","close":3405.0},{"date":"2019-06-18","close":3395.0},{"date":"2019-06-19","close":3460.0},{"date":"2019-06-20","close":3435.0},{"date":"2019-06-21","close":3415.0},{"date":"2019-06-24","close":3480.0},{"date":"2019-06-25","close":3435.0},{"date":"2019-06-26","close":3405.0},{"date":"2019-06-27","close":3395.0},{"date":"2019-06-28","close":3385.0},{"date":"2019-07-01","close":3450.0},{"date":"2019-07-02","close":3420.0},{"date":"2019-07-03","close":3365.0},{"date":"2019-07-04","close":3410.0},{"date":"2019-07-05","close":3385.0},{"date":"2019-07-08","close":3240.0},{"date":"2019-07-09","close":3210.0},{"date":"2019-07-10","close":3240.0},{"date":"2019-07-11","close":3250.0},{"date":"2019-07-12","close":3265.0},{"date":"2019-07-15","close":3325.0},{"date":"2019-07-16","close":3275.0},{"date":"2019-07-17","close":3160.0},{"date":"2019-07-18","close":3170.0},{"date":"2019-07-19","close":3150.0},{"date":"2019-07-22","close":3120.0},{"date":"2019-07-23","close":3060.0},{"date":"2019-07-24","close":3060.0},{"date":"2019-07-25","close":2985.0},{"date":"2019-07-26","close":2890.0},{"date":"2019-07-29","close":2630.0},{"date":"2019-07-30","close":2705.0},{"date":"2019-07-31","close":2745.0},{"date":"2019-08-01","close":2750.0},{"date":"2019-08-02","close":2695.0},{"date":"2019-08-05","close":2460.0},{"date":"2019-08-06","close":2525.0},{"date":"2019-08-07","close":2685.0},{"date":"2019-08-08","close":2765.0},{"date":"2019-08-09","close":2755.0},{"date":"2019-08-12","close":2810.0},{"date":"2019-08-13","close":2825.0},{"date":"2019-08-14","close":2870.0},{"date":"2019-08-16","close":2850.0},{"date":"2019-08-19","close":2890.0},{"date":"2019-08-20","close":2890.0},{"date":"2019-08-21","close":2920.0},{"date":"2019-08-22","close":2890.0},{"date":"2019-08-23","close":2870.0},{"date":"2019-08-26","close":2725.0},{"date":"2019-08-27","close":2775.0},{"date":"2019-08-28","close":2765.0},{"date":"2019-08-29","close":2775.0},{"date":"2019-08-30","close":2785.0},{"date":"2019-09-02","close":2820.0},{"date":"2019-09-03","close":2895.0},{"date":"2019-09-04","close":2920.0},{"date":"2019-09-05","close":2965.0},{"date":"2019-09-06","close":3050.0},{"date":"2019-09-09","close":2990.0},{"date":"2019-09-10","close":3165.0},{"date":"2019-09-11","close":3180.0},{"date":"2019-09-16","close":3350.0},{"date":"2019-09-17","close":3370.0},{"date":"2019-09-18","close":3420.0},{"date":"2019-09-19","close":3355.0},{"date":"2019-09-20","close":3390.0},{"date":"2019-09-23","close":3390.0},{"date":"2019-09-24","close":3315.0},{"date":"2019-09-25","close":3260.0},{"date":"2019-09-26","close":3305.0},{"date":"2019-09-27","close":3305.0},{"date":"2019-09-30","close":3310.0},{"date":"2019-10-01","close":3240.0},{"date":"2019-10-02","close":3275.0},{"date":"2019-10-04","close":3260.0},{"date":"2019-10-07","close":2965.0},{"date":"2019-10-08","close":2975.0},{"date":"2019-10-10","close":2970.0},{"date":"2019-10-11","close":2990.0},{"date":"2019-10-14","close":3055.0},{"date":"2019-10-15","close":3015.0},{"date":"2019-10-16","close":3025.0},{"date":"2019-10-17","close":3000.0},{"date":"2019-10-18","close":2985.0},{"date":"2019-10-21","close":2945.0},{"date":"2019-10-22","close":2955.0},{"date":"2019-10-23","close":2915.0},{"date":"2019-10-24","close":2965.0},{"date":"2019-10-25","close":3000.0},{"date":"2019-10-28","close":3120.0},{"date":"2019-10-29","close":2980.0},{"date":"2019-10-30","close":3020.0},{"date":"2019-10-31","close":3005.0},{"date":"2019-11-01","close":2990.0},{"date":"2019-11-04","close":2995.0},{"date":"2019-11-05","close":2985.0},{"date":"2019-11-06","close":3075.0},{"date":"2019-11-07","close":3100.0},{"date":"2019-11-08","close":3130.0},{"date":"2019-11-11","close":3155.0},{"date":"2019-11-12","close":3135.0},{"date":"2019-11-13","close":3120.0},{"date":"2019-11-14","close":3120.0},{"date":"2019-11-15","close":3105.0},{"date":"2019-11-18","close":3160.0},{"date":"2019-11-19","close":3125.0},{"date":"2019-11-20","close":3120.0},{"date":"2019-11-21","close":2975.0},{"date":"2019-11-22","close":2980.0},{"date":"2019-11-25","close":3035.0},{"date":"2019-11-26","close":3015.0},{"date":"2019-11-27","close":3030.0},{"date":"2019-11-28","close":3040.0},{"date":"2019-11-29","close":3030.0},{"date":"2019-12-02","close":3040.0},{"date":"2019-12-03","close":3050.0},{"date":"2019-12-04","close":2990.0},{"date":"2019-12-05","close":3030.0},{"date":"2019-12-06","close":3065.0},{"date":"2019-12-09","close":3025.0},{"date":"2019-12-10","close":2975.0},{"date":"2019-12-11","close":2910.0},{"date":"2019-12-12","close":2940.0},{"date":"2019-12-13","close":2945.0},{"date":"2019-12-16","close":2960.0},{"date":"2019-12-17","close":2980.0},{"date":"2019-12-18","close":2920.0},{"date":"2019-12-19","close":2895.0},{"date":"2019-12-20","close":2915.0},{"date":"2019-12-23","close":2915.0},{"date":"2019-12-24","close":2855.0},{"date":"2019-12-26","close":2855.0},{"date":"2019-12-27","close":2875.0},{"date":"2019-12-30","close":2860.0},{"date":"2020-01-02","close":2845.0},{"date":"2020-01-03","close":2815.0},{"date":"2020-01-06","close":2680.0},{"date":"2020-01-07","close":2655.0},{"date":"2020-01-08","close":2585.0},{"date":"2020-01-09","close":2680.0},{"date":"2020-01-10","close":2635.0},{"date":"2020-01-13","close":2715.0},{"date":"2020-01-14","close":2685.0},{"date":"2020-01-15","close":2725.0},{"date":"2020-01-16","close":2680.0},{"date":"2020-01-17","close":2715.0},{"date":"2020-01-20","close":2675.0},{"date":"2020-01-21","close":2650.0},{"date":"2020-01-22","close":2640.0},{"date":"2020-01-23","close":2630.0},{"date":"2020-01-28","close":2520.0},{"date":"2020-01-29","close":2565.0},{"date":"2020-01-30","close":2500.0},{"date":"2020-01-31","close":2535.0},{"date":"2020-02-03","close":2510.0},{"date":"2020-02-04","close":2570.0},{"date":"2020-02-05","close":2795.0},{"date":"2020-02-06","close":2780.0},{"date":"2020-02-07","close":3020.0},{"date":"2020-02-10","close":3100.0},{"date":"2020-02-11","close":3170.0},{"date":"2020-02-12","close":3100.0},{"date":"2020-02-13","close":3000.0},{"date":"2020-02-14","close":3030.0},{"date":"2020-02-17","close":3040.0},{"date":"2020-02-18","close":3040.0},{"date":"2020-02-19","close":3005.0},{"date":"2020-02-20","close":2870.0},{"date":"2020-02-21","close":2745.0},{"date":"2020-02-24","close":2645.0},{"date":"2020-02-25","close":2680.0},{"date":"2020-02-26","close":2760.0},{"date":"2020-02-27","close":2745.0},{"date":"2020-02-28","close":2545.0},{"date":"2020-03-02","close":2600.0},{"date":"2020-03-03","close":2630.0},{"date":"2020-03-04","close":2725.0},{"date":"2020-03-05","close":2740.0},{"date":"2020-03-06","close":2730.0},{"date":"2020-03-09","close":2590.0},{"date":"2020-03-10","close":2600.0},{"date":"2020-03-11","close":2460.0},{"date":"2020-03-12","close":2185.0},{"date":"2020-03-13","close":2090.0},{"date":"2020-03-16","close":2025.0},{"date":"2020-03-17","close":1960.0},{"date":"2020-03-18","close":1830.0},{"date":"2020-03-19","close":1585.0},{"date":"2020-03-20","close":1695.0},{"date":"2020-03-23","close":1445.0},{"date":"2020-03-24","close":1615.0},{"date":"2020-03-25","close":1735.0},{"date":"2020-03-26","close":1815.0},{"date":"2020-03-27","close":1870.0},{"date":"2020-03-30","close":2405.0},{"date":"2020-03-31","close":2615.0},{"date":"2020-04-01","close":2625.0},{"date":"2020-04-02","close":2845.0},{"date":"2020-04-03","close":2870.0},{"date":"2020-04-06","close":2760.0},{"date":"2020-04-07","close":2665.0},{"date":"2020-04-08","close":2620.0},{"date":"2020-04-09","close":2605.0},{"date":"2020-04-10","close":2470.0},{"date":"2020-04-13","close":2465.0},{"date":"2020-04-14","close":2590.0},{"date":"2020-04-16","close":2660.0},{"date":"2020-04-17","close":2620.0},{"date":"2020-04-20","close":2765.0},{"date":"2020-04-21","close":2685.0},{"date":"2020-04-22","close":2800.0},{"date":"2020-04-23","close":2810.0},{"date":"2020-04-24","close":2680.0},{"date":"2020-04-27","close":2780.0},{"date":"2020-04-28","close":2995.0},{"date":"2020-04-29","close":2870.0},{"date":"2020-05-04","close":2770.0},{"date":"2020-05-06","close":2880.0},{"date":"2020-05-07","close":2895.0},{"date":"2020-05-08","close":2895.0},{"date":"2020-05-11","close":2810.0},{"date":"2020-05-12","close":2750.0},{"date":"2020-05-13","close":2800.0},{"date":"2020-05-14","close":2800.0},{"date":"2020-05-15","close":2745.0},{"date":"2020-05-18","close":2715.0},{"date":"2020-05-19","close":2750.0},{"date":"2020-05-20","close":2940.0},{"date":"2020-05-21","close":3000.0},{"date":"2020-05-22","close":3005.0},{"date":"2020-05-25","close":2965.0},{"date":"2020-05-26","close":3000.0},{"date":"2020-05-27","close":2995.0},{"date":"2020-05-28","close":2920.0},{"date":"2020-05-29","close":2970.0},{"date":"2020-06-01","close":3030.0},{"date":"2020-06-02","close":3085.0},{"date":"2020-06-03","close":3120.0},{"date":"2020-06-04","close":3095.0},{"date":"2020-06-05","close":3125.0},{"date":"2020-06-08","close":3220.0},{"date":"2020-06-09","close":3240.0},{"date":"2020-06-10","close":3540.0},{"date":"2020-06-11","close":3285.0},{"date":"2020-06-12","close":3170.0},{"date":"2020-06-15","close":3355.0},{"date":"2020-06-16","close":3590.0},{"date":"2020-06-17","close":4060.0},{"date":"2020-06-18","close":4480.0},{"date":"2020-06-19","close":3485.0},{"date":"2020-06-22","close":3285.0},{"date":"2020-06-23","close":3050.0},{"date":"2020-06-24","close":3290.0},{"date":"2020-06-25","close":3205.0},{"date":"2020-06-26","close":3265.0},{"date":"2020-06-29","close":4240.0},{"date":"2020-06-30","close":4110.0},{"date":"2020-07-01","close":4720.0},{"date":"2020-07-02","close":5110.0},{"date":"2020-07-03","close":4900.0},{"date":"2020-07-06","close":4650.0},{"date":"2020-07-07","close":4285.0},{"date":"2020-07-08","close":4250.0},{"date":"2020-07-09","close":4255.0},{"date":"2020-07-10","close":3955.0},{"date":"2020-07-13","close":3835.0},{"date":"2020-07-14","close":3860.0},{"date":"2020-07-15","close":3800.0},{"date":"2020-07-16","close":3665.0},{"date":"2020-07-17","close":3715.0},{"date":"2020-07-20","close":3540.0},{"date":"2020-07-21","close":3635.0},{"date":"2020-07-22","close":3675.0},{"date":"2020-07-23","close":3640.0},{"date":"2020-07-24","close":3770.0},{"date":"2020-07-27","close":3930.0},{"date":"2020-07-28","close":3835.0},{"date":"2020-07-29","close":3920.0},{"date":"2020-07-30","close":3870.0},{"date":"2020-07-31","close":3710.0},{"date":"2020-08-03","close":3585.0},{"date":"2020-08-04","close":3620.0},{"date":"2020-08-05","close":3620.0},{"date":"2020-08-06","close":3625.0},{"date":"2020-08-07","close":3685.0},{"date":"2020-08-10","close":3650.0},{"date":"2020-08-11","close":3710.0},{"date":"2020-08-12","close":3695.0},{"date":"2020-08-13","close":3790.0},{"date":"2020-08-14","close":3700.0},{"date":"2020-08-18","close":3220.0},{"date":"2020-08-19","close":3335.0},{"date":"2020-08-20","close":3100.0},{"date":"2020-08-21","close":3145.0},{"date":"2020-08-24","close":3085.0},{"date":"2020-08-25","close":3120.0},{"date":"2020-08-26","close":3130.0},{"date":"2020-08-27","close":3080.0},{"date":"2020-08-28","close":3170.0},{"date":"2020-08-31","close":3240.0},{"date":"2020-09-01","close":3350.0},{"date":"2020-09-02","close":3350.0},{"date":"2020-09-03","close":3420.0},{"date":"2020-09-04","close":3350.0},{"date":"2020-09-07","close":3640.0},{"date":"2020-09-08","close":3355.0},{"date":"2020-09-09","close":3440.0},{"date":"2020-09-10","close":3440.0},{"date":"2020-09-11","close":3370.0},{"date":"2020-09-14","close":3615.0},{"date":"2020-09-15","close":3805.0},{"date":"2020-09-16","close":3725.0},{"date":"2020-09-17","close":3745.0},{"date":"2020-09-18","close":3970.0},{"date":"2020-09-21","close":3785.0},{"date":"2020-09-22","close":3545.0},{"date":"2020-09-23","close":3560.0},{"date":"2020-09-24","close":3465.0},{"date":"2020-09-25","close":3485.0},{"date":"2020-09-28","close":3455.0},{"date":"2020-09-29","close":3490.0},{"date":"2020-10-05","close":3425.0},{"date":"2020-10-06","close":3410.0},{"date":"2020-10-07","close":3400.0},{"date":"2020-10-08","close":3485.0},{"date":"2020-10-12","close":3510.0},{"date":"2020-10-13","close":3680.0},{"date":"2020-10-14","close":3690.0},{"date":"2020-10-15","close":3880.0},{"date":"2020-10-16","close":3735.0},{"date":"2020-10-19","close":3625.0},{"date":"2020-10-20","close":3620.0},{"date":"2020-10-21","close":3880.0},{"date":"2020-10-22","close":3880.0},{"date":"2020-10-23","close":4100.0},{"date":"2020-10-26","close":3850.0},{"date":"2020-10-27","close":3830.0},{"date":"2020-10-28","close":3825.0},{"date":"2020-10-29","close":3770.0},{"date":"2020-10-30","close":3850.0},{"date":"2020-11-02","close":4020.0},{"date":"2020-11-03","close":4025.0},{"date":"2020-11-04","close":3920.0},{"date":"2020-11-05","close":3870.0},{"date":"2020-11-06","close":3860.0},{"date":"2020-11-09","close":3900.0},{"date":"2020-11-10","close":3800.0},{"date":"2020-11-11","close":3775.0},{"date":"2020-11-12","close":3765.0},{"date":"2020-11-13","close":3740.0},{"date":"2020-11-16","close":3710.0},{"date":"2020-11-17","close":3635.0},{"date":"2020-11-18","close":3670.0},{"date":"2020-11-19","close":3655.0},{"date":"2020-11-20","close":3735.0},{"date":"2020-11-23","close":3810.0},{"date":"2020-11-24","close":3825.0},{"date":"2020-11-25","close":3695.0},{"date":"2020-11-26","close":3435.0},{"date":"2020-11-27","close":3385.0},{"date":"2020-11-30","close":3300.0},{"date":"2020-12-01","close":3300.0},{"date":"2020-12-02","close":3290.0},{"date":"2020-12-03","close":3350.0},{"date":"2020-12-04","close":3300.0},{"date":"2020-12-07","close":3160.0},{"date":"2020-12-08","close":3090.0},{"date":"2020-12-09","close":3060.0},{"date":"2020-12-10","close":2840.0},{"date":"2020-12-11","close":2800.0},{"date":"2020-12-14","close":2710.0},{"date":"2020-12-15","close":2460.0},{"date":"2020-12-16","close":2535.0},{"date":"2020-12-17","close":2545.0},{"date":"2020-12-18","close":2590.0},{"date":"2020-12-21","close":2640.0},{"date":"2020-12-22","close":2595.0},{"date":"2020-12-23","close":2450.0},{"date":"2020-12-24","close":2450.0},{"date":"2020-12-28","close":2465.0},{"date":"2020-12-29","close":2535.0},{"date":"2020-12-30","close":2560.0},{"date":"2021-01-04","close":3325.0},{"date":"2021-01-05","close":3020.0},{"date":"2021-01-06","close":2960.0},{"date":"2021-01-07","close":2995.0},{"date":"2021-01-08","close":2910.0},{"date":"2021-01-11","close":2810.0},{"date":"2021-01-12","close":2725.0},{"date":"2021-01-13","close":2800.0},{"date":"2021-01-14","close":2755.0},{"date":"2021-01-15","close":2520.0},{"date":"2021-01-18","close":2460.0},{"date":"2021-01-19","close":2560.0},{"date":"2021-01-20","close":2625.0},{"date":"2021-01-21","close":2705.0},{"date":"2021-01-22","close":2650.0},{"date":"2021-01-25","close":2645.0},{"date":"2021-01-26","close":2610.0},{"date":"2021-01-27","close":2590.0},{"date":"2021-01-28","close":2575.0},{"date":"2021-01-29","close":2480.0},{"date":"2021-02-01","close":2385.0},{"date":"2021-02-02","close":2410.0},{"date":"2021-02-03","close":2435.0},{"date":"2021-02-04","close":2420.0},{"date":"2021-02-05","close":2490.0},{"date":"2021-02-08","close":2390.0},{"date":"2021-02-09","close":2540.0},{"date":"2021-02-10","close":3190.0},{"date":"2021-02-15","close":2715.0},{"date":"2021-02-16","close":2795.0},{"date":"2021-02-17","close":2725.0},{"date":"2021-02-18","close":2650.0},{"date":"2021-02-19","close":2600.0},{"date":"2021-02-22","close":2660.0},{"date":"2021-02-23","close":2615.0},{"date":"2021-02-24","close":2590.0},{"date":"2021-02-25","close":2585.0},{"date":"2021-02-26","close":2490.0},{"date":"2021-03-02","close":2600.0},{"date":"2021-03-03","close":2560.0},{"date":"2021-03-04","close":2550.0},{"date":"2021-03-05","close":2555.0},{"date":"2021-03-08","close":2550.0},{"date":"2021-03-09","close":2500.0},{"date":"2021-03-10","close":2490.0},{"date":"2021-03-11","close":2510.0},{"date":"2021-03-12","close":2520.0},{"date":"2021-03-15","close":2635.0},{"date":"2021-03-16","close":2575.0},{"date":"2021-03-17","close":2580.0},{"date":"2021-03-18","close":2585.0},{"date":"2021-03-19","close":2600.0},{"date":"2021-03-22","close":2575.0},{"date":"2021-03-23","close":2505.0},{"date":"2021-03-24","close":2515.0},{"date":"2021-03-25","close":2530.0},{"date":"2021-03-26","close":2570.0},{"date":"2021-03-29","close":2575.0},{"date":"2021-03-30","close":2535.0},{"date":"2021-03-31","close":2575.0},{"date":"2021-04-01","close":2550.0},{"date":"2021-04-02","close":2515.0},{"date":"2021-04-05","close":2525.0},{"date":"2021-04-06","close":2525.0},{"date":"2021-04-07","close":2520.0},{"date":"2021-04-08","close":2545.0},{"date":"2021-04-09","close":2530.0},{"date":"2021-04-12","close":2540.0},{"date":"2021-04-13","close":2540.0},{"date":"2021-04-14","close":2560.0},{"date":"2021-04-15","close":2610.0},{"date":"2021-04-16","close":2680.0},{"date":"2021-04-19","close":2700.0},{"date":"2021-04-20","close":2980.0},{"date":"2021-04-21","close":3200.0},{"date":"2021-04-22","close":3000.0},{"date":"2021-04-23","close":2895.0},{"date":"2021-04-26","close":3005.0},{"date":"2021-04-27","close":2985.0},{"date":"2021-04-28","close":2945.0},{"date":"2021-04-29","close":2965.0},{"date":"2021-04-30","close":3035.0},{"date":"2021-05-03","close":2970.0},{"date":"2021-05-04","close":2905.0},{"date":"2021-05-06","close":3775.0},{"date":"2021-05-07","close":3445.0},{"date":"2021-05-10","close":3490.0},{"date":"2021-05-11","close":3435.0},{"date":"2021-05-12","close":3340.0},{"date":"2021-05-13","close":3570.0},{"date":"2021-05-14","close":3545.0},{"date":"2021-05-17","close":3520.0},{"date":"2021-05-18","close":3390.0},{"date":"2021-05-20","close":3400.0},{"date":"2021-05-21","close":3340.0},{"date":"2021-05-24","close":3165.0},{"date":"2021-05-25","close":3165.0},{"date":"2021-05-26","close":3200.0},{"date":"2021-05-27","close":3235.0},{"date":"2021-05-28","close":3435.0},{"date":"2021-05-31","close":3320.0},{"date":"2021-06-01","close":3800.0},{"date":"2021-06-02","close":3510.0},{"date":"2021-06-03","close":3560.0},{"date":"2021-06-04","close":3540.0},{"date":"2021-06-07","close":3650.0},{"date":"2021-06-08","close":3520.0},{"date":"2021-06-09","close":4000.0},{"date":"2021-06-10","close":3600.0},{"date":"2021-06-11","close":3575.0},{"date":"2021-06-14","close":3585.0},{"date":"2021-06-15","close":4660.0},{"date":"2021-06-16","close":6050.0},{"date":"2021-06-17","close":6480.0},{"date":"2021-06-18","close":7000.0},{"date":"2021-06-21","close":9100.0},{"date":"2021-06-22","close":9000.0},{"date":"2021-06-23","close":7250.0},{"date":"2021-06-24","close":8330.0},{"date":"2021-06-25","close":8400.0},{"date":"2021-06-28","close":8200.0},{"date":"2021-06-29","close":6640.0},{"date":"2021-06-30","close":6500.0},{"date":"2021-07-01","close":6040.0},{"date":"2021-07-02","close":5590.0},{"date":"2021-07-05","close":5500.0},{"date":"2021-07-06","close":5900.0},{"date":"2021-07-07","close":5600.0},{"date":"2021-07-08","close":5450.0},{"date":"2021-07-09","close":5170.0},{"date":"2021-07-12","close":5380.0},{"date":"2021-07-13","close":5130.0},{"date":"2021-07-14","close":5000.0},{"date":"2021-07-15","close":5090.0},{"date":"2021-07-16","close":4990.0},{"date":"2021-07-19","close":4925.0},{"date":"2021-07-20","close":4880.0},{"date":"2021-07-21","close":4790.0},{"date":"2021-07-22","close":4670.0},{"date":"2021-07-23","close":4575.0},{"date":"2021-07-26","close":5060.0},{"date":"2021-07-27","close":5100.0},{"date":"2021-07-28","close":4775.0},{"date":"2021-07-29","close":4920.0},{"date":"2021-07-30","close":4860.0},{"date":"2021-08-02","close":4670.0},{"date":"2021-08-03","close":4450.0},{"date":"2021-08-04","close":4535.0},{"date":"2021-08-05","close":4690.0},{"date":"2021-08-06","close":4500.0},{"date":"2021-08-09","close":4355.0},{"date":"2021-08-10","close":4265.0},{"date":"2021-08-11","close":4150.0},{"date":"2021-08-12","close":4200.0},{"date":"2021-08-13","close":4030.0},{"date":"2021-08-17","close":3875.0},{"date":"2021-08-18","close":3910.0},{"date":"2021-08-19","close":3825.0},{"date":"2021-08-20","close":3725.0},{"date":"2021-08-23","close":3795.0},{"date":"2021-08-24","close":3805.0},{"date":"2021-08-25","close":3780.0},{"date":"2021-08-26","close":3800.0},{"date":"2021-08-27","close":3835.0},{"date":"2021-08-30","close":3910.0},{"date":"2021-08-31","close":3975.0},{"date":"2021-09-01","close":4075.0},{"date":"2021-09-02","close":4075.0},{"date":"2021-09-03","close":3945.0},{"date":"2021-09-06","close":3850.0},{"date":"2021-09-07","close":3800.0},{"date":"2021-09-08","close":3730.0},{"date":"2021-09-09","close":3730.0},{"date":"2021-09-10","close":3775.0},{"date":"2021-09-13","close":3665.0},{"date":"2021-09-14","close":3785.0},{"date":"2021-09-15","close":3770.0},{"date":"2021-09-16","close":3715.0},{"date":"2021-09-17","close":3660.0},{"date":"2021-09-23","close":3730.0},{"date":"2021-09-24","close":3690.0},{"date":"2021-09-27","close":3805.0},{"date":"2021-09-28","close":3780.0},{"date":"2021-09-29","close":3650.0},{"date":"2021-09-30","close":3655.0},{"date":"2021-10-01","close":3505.0},{"date":"2021-10-05","close":3400.0},{"date":"2021-10-06","close":3185.0},{"date":"2021-10-07","close":3230.0},{"date":"2021-10-08","close":3240.0},{"date":"2021-10-12","close":3230.0},{"date":"2021-10-13","close":3350.0},{"date":"2021-10-14","close":3385.0},{"date":"2021-10-15","close":3430.0},{"date":"2021-10-18","close":3465.0},{"date":"2021-10-19","close":3460.0},{"date":"2021-10-20","close":3500.0},{"date":"2021-10-21","close":3400.0},{"date":"2021-10-22","close":3395.0},{"date":"2021-10-25","close":3400.0},{"date":"2021-10-26","close":3400.0},{"date":"2021-10-27","close":3445.0},{"date":"2021-10-28","close":3430.0},{"date":"2021-10-29","close":3435.0},{"date":"2021-11-01","close":3440.0},{"date":"2021-11-02","close":3475.0},{"date":"2021-11-03","close":3415.0},{"date":"2021-11-04","close":3385.0},{"date":"2021-11-05","close":3445.0},{"date":"2021-11-08","close":3450.0},{"date":"2021-11-09","close":3405.0},{"date":"2021-11-10","close":3280.0},{"date":"2021-11-11","close":3185.0},{"date":"2021-11-12","close":3235.0},{"date":"2021-11-15","close":3280.0},{"date":"2021-11-16","close":3240.0},{"date":"2021-11-17","close":3155.0},{"date":"2021-11-18","close":3130.0},{"date":"2021-11-19","close":3100.0},{"date":"2021-11-22","close":3140.0},{"date":"2021-11-23","close":3090.0},{"date":"2021-11-24","close":2995.0},{"date":"2021-11-25","close":2975.0},{"date":"2021-11-26","close":2830.0},{"date":"2021-11-29","close":2835.0},{"date":"2021-11-30","close":2755.0},{"date":"2021-12-01","close":2785.0},{"date":"2021-12-02","close":2805.0},{"date":"2021-12-03","close":2950.0},{"date":"2021-12-06","close":3195.0},{"date":"2021-12-07","close":3160.0},{"date":"2021-12-08","close":3190.0},{"date":"2021-12-09","close":3160.0},{"date":"2021-12-10","close":3300.0},{"date":"2021-12-13","close":3260.0},{"date":"2021-12-14","close":3250.0},{"date":"2021-12-15","close":3200.0},{"date":"2021-12-16","close":3100.0},{"date":"2021-12-17","close":3170.0},{"date":"2021-12-20","close":3095.0},{"date":"2021-12-21","close":3085.0},{"date":"2021-12-22","close":3075.0},{"date":"2021-12-23","close":3030.0},{"date":"2021-12-24","close":3000.0},{"date":"2021-12-27","close":2985.0},{"date":"2021-12-28","close":2980.0},{"date":"2021-12-29","close":3000.0},{"date":"2021-12-30","close":2960.0},{"date":"2022-01-03","close":2935.0},{"date":"2022-01-04","close":2965.0},{"date":"2022-01-05","close":2880.0},{"date":"2022-01-06","close":2880.0},{"date":"2022-01-07","close":2875.0},{"date":"2022-01-10","close":2865.0},{"date":"2022-01-11","close":2855.0},{"date":"2022-01-12","close":2895.0},{"date":"2022-01-13","close":2905.0},{"date":"2022-01-14","close":2885.0},{"date":"2022-01-17","close":3030.0},{"date":"2022-01-18","close":2985.0},{"date":"2022-01-19","close":3000.0},{"date":"2022-01-20","close":3175.0},{"date":"2022-01-21","close":3225.0},{"date":"2022-01-24","close":3095.0},{"date":"2022-01-25","close":2975.0},{"date":"2022-01-26","close":2975.0},{"date":"2022-01-27","close":3835.0},{"date":"2022-01-28","close":3500.0},{"date":"2022-02-03","close":3420.0},{"date":"2022-02-04","close":3350.0},{"date":"2022-02-07","close":3230.0},{"date":"2022-02-08","close":3150.0},{"date":"2022-02-09","close":3230.0},{"date":"2022-02-10","close":3195.0},{"date":"2022-02-11","close":3145.0},{"date":"2022-02-14","close":3135.0},{"date":"2022-02-15","close":3000.0},{"date":"2022-02-16","close":3080.0},{"date":"2022-02-17","close":3070.0},{"date":"2022-02-18","close":3395.0},{"date":"2022-02-21","close":3395.0},{"date":"2022-02-22","close":3270.0},{"date":"2022-02-23","close":3240.0},{"date":"2022-02-24","close":3045.0},{"date":"2022-02-25","close":3060.0},{"date":"2022-02-28","close":3060.0},{"date":"2022-03-02","close":3045.0},{"date":"2022-03-03","close":3080.0},{"date":"2022-03-04","close":3080.0},{"date":"2022-03-07","close":2950.0},{"date":"2022-03-08","close":2905.0},{"date":"2022-03-10","close":2905.0},{"date":"2022-03-11","close":2975.0},{"date":"2022-03-14","close":2960.0},{"date":"2022-03-15","close":2980.0},{"date":"2022-03-16","close":2980.0},{"date":"2022-03-17","close":3010.0},{"date":"2022-03-18","close":3020.0},{"date":"2022-03-21","close":3020.0},{"date":"2022-03-22","close":2985.0},{"date":"2022-03-23","close":3030.0},{"date":"2022-03-24","close":3050.0},{"date":"2022-03-25","close":3065.0},{"date":"2022-03-28","close":3065.0},{"date":"2022-03-29","close":3080.0},{"date":"2022-03-30","close":3150.0},{"date":"2022-03-31","close":3645.0},{"date":"2022-04-01","close":3250.0},{"date":"2022-04-04","close":3175.0},{"date":"2022-04-05","close":3160.0},{"date":"2022-04-06","close":3135.0},{"date":"2022-04-07","close":3055.0},{"date":"2022-04-08","close":3020.0},{"date":"2022-04-11","close":3030.0},{"date":"2022-04-12","close":3045.0},{"date":"2022-04-13","close":3120.0},{"date":"2022-04-14","close":3140.0},{"date":"2022-04-15","close":3145.0},{"date":"2022-04-18","close":3190.0},{"date":"2022-04-19","close":3155.0},{"date":"2022-04-20","close":3155.0},{"date":"2022-04-21","close":3175.0},{"date":"2022-04-22","close":3200.0},{"date":"2022-04-25","close":3100.0},{"date":"2022-04-26","close":3145.0},{"date":"2022-04-27","close":3100.0},{"date":"2022-04-28","close":3140.0},{"date":"2022-04-29","close":3130.0},{"date":"2022-05-02","close":3110.0},{"date":"2022-05-03","close":3135.0},{"date":"2022-05-04","close":3155.0},{"date":"2022-05-06","close":3170.0},{"date":"2022-05-09","close":3110.0},{"date":"2022-05-10","close":3105.0},{"date":"2022-05-11","close":3090.0},{"date":"2022-05-12","close":3000.0},{"date":"2022-05-13","close":3010.0},{"date":"2022-05-16","close":3010.0},{"date":"2022-05-17","close":3010.0},{"date":"2022-05-18","close":2990.0},{"date":"2022-05-19","close":2985.0},{"date":"2022-05-20","close":3000.0},{"date":"2022-05-23","close":3000.0},{"date":"2022-05-24","close":2955.0},{"date":"2022-05-25","close":2910.0},{"date":"2022-05-26","close":2915.0},{"date":"2022-05-27","close":2920.0},{"date":"2022-05-30","close":2945.0},{"date":"2022-05-31","close":3005.0},{"date":"2022-06-02","close":3005.0},{"date":"2022-06-03","close":2990.0},{"date":"2022-06-07","close":2960.0},{"date":"2022-06-08","close":2960.0},{"date":"2022-06-09","close":2935.0},{"date":"2022-06-10","close":2970.0},{"date":"2022-06-13","close":2860.0},{"date":"2022-06-14","close":2820.0},{"date":"2022-06-15","close":2700.0},{"date":"2022-06-16","close":2720.0},{"date":"2022-06-17","close":2700.0},{"date":"2022-06-20","close":2595.0},{"date":"2022-06-21","close":2590.0},{"date":"2022-06-22","close":2605.0},{"date":"2022-06-23","close":2460.0},{"date":"2022-06-24","close":2500.0},{"date":"2022-06-27","close":2590.0},{"date":"2022-06-28","close":2595.0},{"date":"2022-06-29","close":2645.0},{"date":"2022-06-30","close":2600.0},{"date":"2022-07-01","close":2585.0},{"date":"2022-07-04","close":2550.0},{"date":"2022-07-05","close":2555.0},{"date":"2022-07-06","close":2580.0},{"date":"2022-07-07","close":2640.0},{"date":"2022-07-08","close":2630.0},{"date":"2022-07-11","close":2605.0},{"date":"2022-07-12","close":2550.0},{"date":"2022-07-13","close":2560.0},{"date":"2022-07-14","close":2525.0},{"date":"2022-07-15","close":2505.0},{"date":"2022-07-18","close":2535.0},{"date":"2022-07-19","close":2570.0},{"date":"2022-07-20","close":2590.0},{"date":"2022-07-21","close":2625.0},{"date":"2022-07-22","close":2630.0},{"date":"2022-07-25","close":2640.0},{"date":"2022-07-26","close":2625.0},{"date":"2022-07-27","close":2620.0},{"date":"2022-07-28","close":2630.0},{"date":"2022-07-29","close":2615.0},{"date":"2022-08-01","close":2680.0},{"date":"2022-08-02","close":2655.0},{"date":"2022-08-03","close":2695.0},{"date":"2022-08-04","close":2735.0},{"date":"2022-08-05","close":2750.0},{"date":"2022-08-08","close":2755.0},{"date":"2022-08-09","close":2745.0},{"date":"2022-08-10","close":2765.0},{"date":"2022-08-11","close":2795.0},{"date":"2022-08-12","close":2740.0},{"date":"2022-08-16","close":2740.0},{"date":"2022-08-17","close":2740.0},{"date":"2022-08-18","close":2740.0},{"date":"2022-08-19","close":2730.0},{"date":"2022-08-22","close":2725.0},{"date":"2022-08-23","close":2620.0},{"date":"2022-08-24","close":2635.0},{"date":"2022-08-25","close":2650.0},{"date":"2022-08-26","close":2670.0},{"date":"2022-08-29","close":2620.0},{"date":"2022-08-30","close":2645.0},{"date":"2022-08-31","close":2645.0},{"date":"2022-09-01","close":2670.0},{"date":"2022-09-02","close":2650.0},{"date":"2022-09-05","close":2655.0},{"date":"2022-09-06","close":2675.0},{"date":"2022-09-07","close":2600.0},{"date":"2022-09-08","close":2665.0},{"date":"2022-09-13","close":2665.0},{"date":"2022-09-14","close":2640.0},{"date":"2022-09-15","close":2630.0},{"date":"2022-09-16","close":2600.0},{"date":"2022-09-19","close":2585.0},{"date":"2022-09-20","close":2555.0},{"date":"2022-09-21","close":2570.0},{"date":"2022-09-22","close":2585.0},{"date":"2022-09-23","close":2550.0},{"date":"2022-09-26","close":2420.0},{"date":"2022-09-27","close":2370.0},{"date":"2022-09-28","close":2325.0},{"date":"2022-09-29","close":2260.0},{"date":"2022-09-30","close":2210.0},{"date":"2022-10-04","close":2250.0},{"date":"2022-10-05","close":2240.0},{"date":"2022-10-06","close":2345.0},{"date":"2022-10-07","close":2345.0},{"date":"2022-10-11","close":2290.0},{"date":"2022-10-12","close":2355.0},{"date":"2022-10-13","close":2240.0},{"date":"2022-10-14","close":2245.0},{"date":"2022-10-17","close":2250.0},{"date":"2022-10-18","close":2260.0},{"date":"2022-10-19","close":2280.0},{"date":"2022-10-20","close":2350.0},{"date":"2022-10-21","close":2330.0},{"date":"2022-10-24","close":2425.0},{"date":"2022-10-25","close":2425.0},{"date":"2022-10-26","close":2420.0},{"date":"2022-10-27","close":2455.0},{"date":"2022-10-28","close":2465.0},{"date":"2022-10-31","close":2460.0},{"date":"2022-11-01","close":2460.0},{"date":"2022-11-02","close":2410.0},{"date":"2022-11-03","close":2370.0},{"date":"2022-11-04","close":2370.0},{"date":"2022-11-07","close":2395.0},{"date":"2022-11-08","close":2420.0},{"date":"2022-11-09","close":2510.0},{"date":"2022-11-10","close":2535.0},{"date":"2022-11-11","close":2515.0},{"date":"2022-11-14","close":2525.0},{"date":"2022-11-15","close":2545.0},{"date":"2022-11-16","close":2505.0},{"date":"2022-11-17","close":2535.0},{"date":"2022-11-18","close":2535.0},{"date":"2022-11-21","close":2540.0},{"date":"2022-11-22","close":2500.0},{"date":"2022-11-23","close":2495.0},{"date":"2022-11-24","close":2515.0},{"date":"2022-11-25","close":2475.0},{"date":"2022-11-28","close":2510.0},{"date":"2022-11-29","close":2490.0},{"date":"2022-11-30","close":2500.0},{"date":"2022-12-01","close":2530.0},{"date":"2022-12-02","close":2500.0},{"date":"2022-12-05","close":2475.0},{"date":"2022-12-06","close":2520.0},{"date":"2022-12-07","close":2495.0},{"date":"2022-12-08","close":2510.0},{"date":"2022-12-09","close":2530.0},{"date":"2022-12-12","close":2500.0},{"date":"2022-12-13","close":2500.0},{"date":"2022-12-14","close":2475.0},{"date":"2022-12-15","close":2455.0},{"date":"2022-12-16","close":2450.0},{"date":"2022-12-19","close":2445.0},{"date":"2022-12-20","close":2450.0},{"date":"2022-12-21","close":2450.0},{"date":"2022-12-22","close":2435.0},{"date":"2022-12-23","close":2370.0},{"date":"2022-12-26","close":2360.0},{"date":"2022-12-27","close":2335.0},{"date":"2022-12-28","close":2325.0},{"date":"2022-12-29","close":2365.0},{"date":"2023-01-02","close":2320.0},{"date":"2023-01-03","close":2335.0},{"date":"2023-01-04","close":2340.0},{"date":"2023-01-05","close":2370.0},{"date":"2023-01-06","close":2360.0},{"date":"2023-01-09","close":2390.0},{"date":"2023-01-10","close":2410.0},{"date":"2023-01-11","close":2410.0},{"date":"2023-01-12","close":2415.0},{"date":"2023-01-13","close":2420.0},{"date":"2023-01-16","close":2450.0},{"date":"2023-01-17","close":2480.0},{"date":"2023-01-18","close":2550.0},{"date":"2023-01-19","close":2640.0},{"date":"2023-01-20","close":2625.0},{"date":"2023-01-25","close":2560.0},{"date":"2023-01-26","close":2640.0},{"date":"2023-01-27","close":2630.0},{"date":"2023-01-30","close":2580.0},{"date":"2023-01-31","close":2540.0},{"date":"2023-02-01","close":2550.0},{"date":"2023-02-02","close":2575.0},{"date":"2023-02-03","close":2570.0},{"date":"2023-02-06","close":2565.0},{"date":"2023-02-07","close":2555.0},{"date":"2023-02-08","close":2580.0},{"date":"2023-02-09","close":2565.0},{"date":"2023-02-10","close":2700.0},{"date":"2023-02-13","close":2675.0},{"date":"2023-02-14","close":2730.0},{"date":"2023-02-15","close":2655.0},{"date":"2023-02-16","close":2635.0},{"date":"2023-02-17","close":2660.0},{"date":"2023-02-20","close":2750.0},{"date":"2023-02-21","close":2750.0},{"date":"2023-02-22","close":2710.0},{"date":"2023-02-23","close":2685.0},{"date":"2023-02-24","close":2720.0},{"date":"2023-02-27","close":2615.0},{"date":"2023-02-28","close":2615.0},{"date":"2023-03-02","close":2635.0},{"date":"2023-03-03","close":2600.0},{"date":"2023-03-06","close":2630.0},{"date":"2023-03-07","close":2540.0},{"date":"2023-03-08","close":2565.0},{"date":"2023-03-09","close":2585.0},{"date":"2023-03-10","close":2540.0},{"date":"2023-03-13","close":2625.0},{"date":"2023-03-14","close":2545.0},{"date":"2023-03-15","close":2495.0},{"date":"2023-03-16","close":2535.0},{"date":"2023-03-17","close":2560.0},{"date":"2023-03-20","close":2520.0},{"date":"2023-03-21","close":2490.0},{"date":"2023-03-22","close":2460.0},{"date":"2023-03-23","close":2475.0},{"date":"2023-03-24","close":2435.0},{"date":"2023-03-27","close":2460.0},{"date":"2023-03-28","close":2460.0},{"date":"2023-03-29","close":2455.0},{"date":"2023-03-30","close":2485.0},{"date":"2023-03-31","close":2490.0},{"date":"2023-04-03","close":2500.0},{"date":"2023-04-04","close":2515.0},{"date":"2023-04-05","close":2590.0},{"date":"2023-04-06","close":2540.0},{"date":"2023-04-07","close":2500.0},{"date":"2023-04-10","close":2450.0},{"date":"2023-04-11","close":2495.0},{"date":"2023-04-12","close":2550.0},{"date":"2023-04-13","close":2580.0},{"date":"2023-04-14","close":2595.0},{"date":"2023-04-17","close":2685.0},{"date":"2023-04-18","close":2670.0},{"date":"2023-04-19","close":2740.0},{"date":"2023-04-20","close":2760.0},{"date":"2023-04-21","close":2570.0},{"date":"2023-04-24","close":2620.0},{"date":"2023-04-25","close":2620.0},{"date":"2023-04-26","close":2545.0},{"date":"2023-04-27","close":2610.0},{"date":"2023-04-28","close":2600.0},{"date":"2023-05-02","close":2625.0},{"date":"2023-05-03","close":2625.0},{"date":"2023-05-04","close":2635.0},{"date":"2023-05-08","close":2650.0},{"date":"2023-05-09","close":2600.0},{"date":"2023-05-10","close":2615.0},{"date":"2023-05-11","close":2605.0},{"date":"2023-05-12","close":2520.0},{"date":"2023-05-15","close":2530.0},{"date":"2023-05-16","close":2530.0},{"date":"2023-05-17","close":2550.0},{"date":"2023-05-18","close":2550.0},{"date":"2023-05-19","close":2515.0},{"date":"2023-05-22","close":2580.0},{"date":"2023-05-23","close":2610.0},{"date":"2023-05-24","close":2550.0},{"date":"2023-05-25","close":2550.0},{"date":"2023-05-26","close":2550.0},{"date":"2023-05-30","close":2570.0},{"date":"2023-05-31","close":2585.0},{"date":"2023-06-01","close":2595.0},{"date":"2023-06-02","close":2570.0},{"date":"2023-06-05","close":2565.0},{"date":"2023-06-07","close":2570.0},{"date":"2023-06-08","close":2590.0},{"date":"2023-06-09","close":2615.0},{"date":"2023-06-12","close":2625.0},{"date":"2023-06-13","close":2625.0},{"date":"2023-06-14","close":2590.0},{"date":"2023-06-15","close":2610.0},{"date":"2023-06-16","close":2645.0},{"date":"2023-06-19","close":2625.0},{"date":"2023-06-20","close":2640.0},{"date":"2023-06-21","close":2600.0},{"date":"2023-06-22","close":2595.0},{"date":"2023-06-23","close":2570.0},{"date":"2023-06-26","close":2570.0},{"date":"2023-06-27","close":2565.0},{"date":"2023-06-28","close":2565.0},{"date":"2023-06-29","close":2525.0},{"date":"2023-06-30","close":2500.0},{"date":"2023-07-03","close":2500.0},{"date":"2023-07-04","close":2460.0},{"date":"2023-07-05","close":2445.0},{"date":"2023-07-06","close":2430.0},{"date":"2023-07-07","close":2445.0},{"date":"2023-07-10","close":2440.0},{"date":"2023-07-11","close":2385.0},{"date":"2023-07-12","close":2375.0},{"date":"2023-07-13","close":2330.0},{"date":"2023-07-14","close":2315.0},{"date":"2023-07-17","close":2320.0},{"date":"2023-07-18","close":2295.0},{"date":"2023-07-19","close":2360.0},{"date":"2023-07-20","close":2370.0},{"date":"2023-07-21","close":2380.0},{"date":"2023-07-24","close":2325.0},{"date":"2023-07-25","close":2325.0},{"date":"2023-07-26","close":2065.0},{"date":"2023-07-27","close":2180.0},{"date":"2023-07-28","close":2240.0},{"date":"2023-07-31","close":2260.0},{"date":"2023-08-01","close":2275.0},{"date":"2023-08-02","close":2355.0},{"date":"2023-08-03","close":2305.0},{"date":"2023-08-04","close":2260.0},{"date":"2023-08-07","close":2310.0},{"date":"2023-08-08","close":2290.0},{"date":"2023-08-09","close":2315.0},{"date":"2023-08-10","close":2295.0},{"date":"2023-08-11","close":2270.0},{"date":"2023-08-14","close":2270.0},{"date":"2023-08-16","close":2295.0},{"date":"2023-08-17","close":2140.0},{"date":"2023-08-18","close":2100.0},{"date":"2023-08-21","close":2105.0},{"date":"2023-08-22","close":2070.0},{"date":"2023-08-23","close":2105.0},{"date":"2023-08-24","close":2155.0},{"date":"2023-08-25","close":2230.0},{"date":"2023-08-28","close":2350.0},{"date":"2023-08-29","close":2395.0},{"date":"2023-08-30","close":2365.0},{"date":"2023-08-31","close":2360.0},{"date":"2023-09-01","close":2265.0},{"date":"2023-09-04","close":2350.0},{"date":"2023-09-05","close":2300.0},{"date":"2023-09-06","close":2255.0},{"date":"2023-09-07","close":2195.0},{"date":"2023-09-08","close":2140.0},{"date":"2023-09-11","close":2150.0},{"date":"2023-09-12","close":2155.0},{"date":"2023-09-13","close":2155.0},{"date":"2023-09-14","close":2185.0},{"date":"2023-09-15","close":2165.0},{"date":"2023-09-18","close":2170.0},{"date":"2023-09-19","close":2145.0},{"date":"2023-09-20","close":2160.0},{"date":"2023-09-21","close":2160.0},{"date":"2023-09-22","close":2135.0},{"date":"2023-09-25","close":2105.0},{"date":"2023-09-26","close":2140.0},{"date":"2023-09-27","close":2145.0},{"date":"2023-10-04","close":2160.0},{"date":"2023-10-05","close":2145.0},{"date":"2023-10-06","close":2170.0},{"date":"2023-10-10","close":2165.0},{"date":"2023-10-11","close":2165.0},{"date":"2023-10-12","close":2180.0},{"date":"2023-10-13","close":2190.0},{"date":"2023-10-16","close":2150.0},{"date":"2023-10-17","close":2180.0},{"date":"2023-10-18","close":2170.0},{"date":"2023-10-19","close":2150.0},{"date":"2023-10-20","close":2140.0},{"date":"2023-10-23","close":2115.0},{"date":"2023-10-24","close":2095.0},{"date":"2023-10-25","close":2110.0},{"date":"2023-10-26","close":2110.0},{"date":"2023-10-27","close":2110.0},{"date":"2023-10-30","close":2120.0},{"date":"2023-10-31","close":2150.0},{"date":"2023-11-01","close":2160.0},{"date":"2023-11-02","close":2170.0},{"date":"2023-11-03","close":2165.0},{"date":"2023-11-06","close":2165.0},{"date":"2023-11-07","close":2170.0},{"date":"2023-11-08","close":2160.0},{"date":"2023-11-09","close":2125.0},{"date":"2023-11-10","close":2125.0},{"date":"2023-11-13","close":2120.0},{"date":"2023-11-14","close":2120.0},{"date":"2023-11-15","close":2125.0},{"date":"2023-11-16","close":2175.0},{"date":"2023-11-17","close":2170.0},{"date":"2023-11-20","close":2165.0},{"date":"2023-11-21","close":2165.0},{"date":"2023-11-22","close":2230.0},{"date":"2023-11-23","close":2285.0},{"date":"2023-11-24","close":2400.0},{"date":"2023-11-27","close":2500.0},{"date":"2023-11-28","close":2750.0},{"date":"2023-11-29","close":2560.0},{"date":"2023-11-30","close":2680.0},{"date":"2023-12-01","close":2640.0},{"date":"2023-12-04","close":2710.0},{"date":"2023-12-05","close":2710.0},{"date":"2023-12-06","close":2675.0},{"date":"2023-12-07","close":2650.0},{"date":"2023-12-08","close":2600.0},{"date":"2023-12-11","close":2550.0},{"date":"2023-12-12","close":2540.0},{"date":"2023-12-13","close":2525.0},{"date":"2023-12-14","close":2525.0},{"date":"2023-12-15","close":2505.0},{"date":"2023-12-18","close":2610.0},{"date":"2023-12-19","close":2510.0},{"date":"2023-12-20","close":2490.0},{"date":"2023-12-21","close":2490.0},{"date":"2023-12-22","close":2500.0},{"date":"2023-12-26","close":2490.0},{"date":"2023-12-27","close":2545.0},{"date":"2023-12-28","close":2530.0},{"date":"2024-01-02","close":2520.0},{"date":"2024-01-03","close":2610.0},{"date":"2024-01-04","close":2545.0},{"date":"2024-01-05","close":2590.0},{"date":"2024-01-08","close":2635.0},{"date":"2024-01-09","close":2600.0},{"date":"2024-01-10","close":2535.0},{"date":"2024-01-11","close":2560.0},{"date":"2024-01-12","close":2580.0},{"date":"2024-01-15","close":2550.0},{"date":"2024-01-16","close":2540.0},{"date":"2024-01-17","close":2530.0},{"date":"2024-01-18","close":2480.0},{"date":"2024-01-19","close":2430.0},{"date":"2024-01-22","close":2425.0},{"date":"2024-01-23","close":2385.0},{"date":"2024-01-24","close":2385.0},{"date":"2024-01-25","close":2410.0},{"date":"2024-01-26","close":2435.0},{"date":"2024-01-29","close":2435.0},{"date":"2024-01-30","close":2450.0},{"date":"2024-01-31","close":2450.0},{"date":"2024-02-01","close":2420.0},{"date":"2024-02-02","close":2550.0},{"date":"2024-02-05","close":2400.0},{"date":"2024-02-06","close":2430.0},{"date":"2024-02-07","close":2425.0},{"date":"2024-02-08","close":2420.0},{"date":"2024-02-13","close":2420.0},{"date":"2024-02-14","close":2380.0},{"date":"2024-02-15","close":2390.0},{"date":"2024-02-16","close":2430.0},{"date":"2024-02-19","close":2455.0},{"date":"2024-02-20","close":2430.0},{"date":"2024-02-21","close":2430.0},{"date":"2024-02-22","close":2430.0},{"date":"2024-02-23","close":2430.0},{"date":"2024-02-26","close":2410.0},{"date":"2024-02-27","close":2425.0},{"date":"2024-02-28","close":2415.0},{"date":"2024-02-29","close":2415.0},{"date":"2024-03-04","close":2380.0},{"date":"2024-03-05","close":2400.0},{"date":"2024-03-06","close":2395.0},{"date":"2024-03-07","close":2390.0},{"date":"2024-03-08","close":2400.0},{"date":"2024-03-11","close":2390.0},{"date":"2024-03-12","close":2400.0},{"date":"2024-03-13","close":2415.0},{"date":"2024-03-14","close":2495.0},{"date":"2024-03-15","close":2530.0},{"date":"2024-03-18","close":2630.0},{"date":"2024-03-19","close":2675.0},{"date":"2024-03-20","close":2675.0},{"date":"2024-03-21","close":2675.0},{"date":"2024-03-22","close":2595.0},{"date":"2024-03-25","close":2575.0},{"date":"2024-03-26","close":2555.0},{"date":"2024-03-27","close":2550.0},{"date":"2024-03-28","close":2590.0},{"date":"2024-03-29","close":2610.0},{"date":"2024-04-01","close":2635.0},{"date":"2024-04-02","close":2630.0},{"date":"2024-04-03","close":2560.0},{"date":"2024-04-04","close":2660.0},{"date":"2024-04-05","close":3360.0},{"date":"2024-04-08","close":3205.0},{"date":"2024-04-09","close":3125.0},{"date":"2024-04-11","close":3405.0},{"date":"2024-04-12","close":4425.0},{"date":"2024-04-15","close":5750.0},{"date":"2024-04-16","close":5800.0},{"date":"2024-04-17","close":5200.0},{"date":"2024-04-18","close":5220.0},{"date":"2024-04-19","close":4840.0},{"date":"2024-04-22","close":4535.0},{"date":"2024-04-23","close":4420.0},{"date":"2024-04-24","close":4420.0},{"date":"2024-04-25","close":4420.0},{"date":"2024-04-26","close":5740.0},{"date":"2024-04-29","close":7000.0},{"date":"2024-04-30","close":6980.0},{"date":"2024-05-02","close":7330.0},{"date":"2024-05-03","close":6820.0},{"date":"2024-05-07","close":8290.0},{"date":"2024-05-08","close":7450.0},{"date":"2024-05-09","close":7580.0},{"date":"2024-05-10","close":7540.0},{"date":"2024-05-13","close":7480.0},{"date":"2024-05-14","close":6760.0},{"date":"2024-05-16","close":6950.0},{"date":"2024-05-17","close":6610.0},{"date":"2024-05-20","close":6160.0},{"date":"2024-05-21","close":6290.0},{"date":"2024-05-22","close":6200.0},{"date":"2024-05-23","close":6670.0},{"date":"2024-05-24","close":6740.0},{"date":"2024-05-27","close":6470.0},{"date":"2024-05-28","close":6190.0},{"date":"2024-05-29","close":5830.0},{"date":"2024-05-30","close":5370.0},{"date":"2024-05-31","close":5190.0},{"date":"2024-06-03","close":5170.0},{"date":"2024-06-04","close":4930.0},{"date":"2024-06-05","close":4800.0},{"date":"2024-06-07","close":4790.0},{"date":"2024-06-10","close":5070.0},{"date":"2024-06-11","close":4675.0},{"date":"2024-06-12","close":4550.0},{"date":"2024-06-13","close":5910.0},{"date":"2024-06-14","close":5310.0},{"date":"2024-06-17","close":5080.0},{"date":"2024-06-18","close":5000.0},{"date":"2024-06-19","close":4975.0},{"date":"2024-06-20","close":4830.0},{"date":"2024-06-21","close":5620.0},{"date":"2024-06-24","close":5330.0},{"date":"2024-06-25","close":5230.0},{"date":"2024-06-26","close":6030.0},{"date":"2024-06-27","close":6300.0},{"date":"2024-06-28","close":6100.0},{"date":"2024-07-01","close":5790.0},{"date":"2024-07-02","close":5790.0},{"date":"2024-07-03","close":5770.0},{"date":"2024-07-04","close":5520.0},{"date":"2024-07-05","close":5530.0},{"date":"2024-07-08","close":5640.0},{"date":"2024-07-09","close":5670.0},{"date":"2024-07-10","close":5750.0},{"date":"2024-07-11","close":5810.0},{"date":"2024-07-12","close":5760.0},{"date":"2024-07-15","close":5750.0},{"date":"2024-07-16","close":5570.0},{"date":"2024-07-17","close":5240.0},{"date":"2024-07-18","close":5160.0},{"date":"2024-07-19","close":5020.0},{"date":"2024-07-22","close":4810.0},{"date":"2024-07-23","close":5080.0},{"date":"2024-07-24","close":4930.0},{"date":"2024-07-25","close":4695.0},{"date":"2024-07-26","close":4650.0},{"date":"2024-07-29","close":4700.0},{"date":"2024-07-30","close":4490.0},{"date":"2024-07-31","close":4525.0},{"date":"2024-08-01","close":4865.0},{"date":"2024-08-02","close":4620.0},{"date":"2024-08-05","close":4220.0},{"date":"2024-08-06","close":4430.0},{"date":"2024-08-07","close":4530.0},{"date":"2024-08-08","close":4340.0},{"date":"2024-08-09","close":4500.0},{"date":"2024-08-12","close":4450.0},{"date":"2024-08-13","close":4310.0},{"date":"2024-08-14","close":4425.0},{"date":"2024-08-16","close":4430.0},{"date":"2024-08-19","close":4260.0},{"date":"2024-08-20","close":4400.0},{"date":"2024-08-21","close":4315.0},{"date":"2024-08-22","close":4240.0},{"date":"2024-08-23","close":4340.0},{"date":"2024-08-26","close":4320.0},{"date":"2024-08-27","close":4460.0},{"date":"2024-08-28","close":4300.0},{"date":"2024-08-29","close":4150.0},{"date":"2024-08-30","close":4140.0},{"date":"2024-09-02","close":4215.0},{"date":"2024-09-03","close":4060.0},{"date":"2024-09-04","close":3870.0},{"date":"2024-09-05","close":3760.0},{"date":"2024-09-06","close":3700.0},{"date":"2024-09-09","close":3725.0},{"date":"2024-09-10","close":3700.0},{"date":"2024-09-11","close":3680.0},{"date":"2024-09-12","close":3785.0},{"date":"2024-09-13","close":3710.0},{"date":"2024-09-19","close":3750.0},{"date":"2024-09-20","close":3920.0},{"date":"2024-09-23","close":3930.0},{"date":"2024-09-24","close":4020.0},{"date":"2024-09-25","close":4090.0},{"date":"2024-09-26","close":4150.0},{"date":"2024-09-27","close":4030.0},{"date":"2024-09-30","close":3985.0},{"date":"2024-10-02","close":3960.0},{"date":"2024-10-04","close":4070.0},{"date":"2024-10-07","close":4100.0},{"date":"2024-10-08","close":4015.0},{"date":"2024-10-10","close":4015.0},{"date":"2024-10-11","close":3975.0},{"date":"2024-10-14","close":4090.0},{"date":"2024-10-15","close":4020.0},{"date":"2024-10-16","close":3900.0},{"date":"2024-10-17","close":3985.0},{"date":"2024-10-18","close":3880.0},{"date":"2024-10-21","close":3905.0},{"date":"2024-10-22","close":3825.0},{"date":"2024-10-23","close":3830.0},{"date":"2024-10-24","close":3830.0},{"date":"2024-10-25","close":3755.0},{"date":"2024-10-28","close":3775.0},{"date":"2024-10-29","close":3810.0},{"date":"2024-10-30","close":3750.0},{"date":"2024-10-31","close":3665.0},{"date":"2024-11-01","close":3620.0},{"date":"2024-11-04","close":3715.0},{"date":"2024-11-05","close":3740.0},{"date":"2024-11-06","close":3710.0},{"date":"2024-11-07","close":3720.0},{"date":"2024-11-08","close":3730.0},{"date":"2024-11-11","close":3620.0},{"date":"2024-11-12","close":3400.0},{"date":"2024-11-13","close":3090.0},{"date":"2024-11-14","close":3185.0},{"date":"2024-11-15","close":3140.0},{"date":"2024-11-18","close":3180.0},{"date":"2024-11-19","close":3255.0},{"date":"2024-11-20","close":3280.0},{"date":"2024-11-21","close":3260.0},{"date":"2024-11-22","close":3245.0},{"date":"2024-11-25","close":3300.0},{"date":"2024-11-26","close":3200.0},{"date":"2024-11-27","close":3130.0},{"date":"2024-11-28","close":3125.0},{"date":"2024-11-29","close":3075.0},{"date":"2024-12-02","close":2990.0},{"date":"2024-12-03","close":3070.0},{"date":"2024-12-04","close":3175.0},{"date":"2024-12-05","close":3115.0},{"date":"2024-12-06","close":2975.0},{"date":"2024-12-09","close":2635.0},{"date":"2024-12-10","close":2785.0},{"date":"2024-12-11","close":2935.0},{"date":"2024-12-12","close":2900.0},{"date":"2024-12-13","close":2940.0},{"date":"2024-12-16","close":3820.0},{"date":"2024-12-17","close":4210.0},{"date":"2024-12-18","close":5470.0},{"date":"2024-12-19","close":4970.0},{"date":"2024-12-20","close":3910.0},{"date":"2024-12-23","close":4800.0},{"date":"2024-12-24","close":4140.0},{"date":"2024-12-26","close":4095.0},{"date":"2024-12-27","close":4495.0},{"date":"2024-12-30","close":4140.0},{"date":"2025-01-02","close":4150.0},{"date":"2025-01-03","close":4160.0},{"date":"2025-01-06","close":4060.0},{"date":"2025-01-07","close":4050.0},{"date":"2025-01-08","close":4040.0},{"date":"2025-01-09","close":4155.0},{"date":"2025-01-10","close":4130.0},{"date":"2025-01-13","close":5360.0},{"date":"2025-01-14","close":5000.0},{"date":"2025-01-15","close":5420.0},{"date":"2025-01-16","close":5250.0},{"date":"2025-01-17","close":4840.0},{"date":"2025-01-20","close":4665.0},{"date":"2025-01-21","close":4925.0},{"date":"2025-01-22","close":4955.0},{"date":"2025-01-23","close":4770.0},{"date":"2025-01-24","close":4715.0},{"date":"2025-01-31","close":4450.0},{"date":"2025-02-03","close":4365.0},{"date":"2025-02-04","close":4600.0},{"date":"2025-02-05","close":4515.0},{"date":"2025-02-06","close":4600.0},{"date":"2025-02-07","close":4570.0},{"date":"2025-02-10","close":4570.0},{"date":"2025-02-11","close":4570.0},{"date":"2025-02-12","close":4570.0},{"date":"2025-02-13","close":4605.0},{"date":"2025-02-14","close":4535.0},{"date":"2025-02-17","close":4615.0},{"date":"2025-02-18","close":4605.0},{"date":"2025-02-19","close":4590.0},{"date":"2025-02-20","close":4400.0},{"date":"2025-02-21","close":4425.0},{"date":"2025-02-24","close":4330.0},{"date":"2025-02-25","close":4320.0},{"date":"2025-02-26","close":4335.0},{"date":"2025-02-27","close":4285.0},{"date":"2025-02-28","close":4095.0},{"date":"2025-03-04","close":4090.0},{"date":"2025-03-05","close":4195.0},{"date":"2025-03-06","close":4060.0},{"date":"2025-03-07","close":3940.0},{"date":"2025-03-10","close":3920.0},{"date":"2025-03-11","close":3895.0},{"date":"2025-03-12","close":3935.0},{"date":"2025-03-13","close":3955.0},{"date":"2025-03-14","close":4105.0},{"date":"2025-03-17","close":4030.0},{"date":"2025-03-18","close":4030.0},{"date":"2025-03-19","close":4015.0},{"date":"2025-03-20","close":3880.0},{"date":"2025-03-21","close":3750.0},{"date":"2025-03-24","close":3760.0},{"date":"2025-03-25","close":3700.0},{"date":"2025-03-26","close":3830.0},{"date":"2025-03-27","close":3800.0},{"date":"2025-03-28","close":3640.0},{"date":"2025-03-31","close":3640.0},{"date":"2025-04-01","close":3635.0},{"date":"2025-04-02","close":3635.0},{"date":"2025-04-03","close":3590.0},{"date":"2025-04-04","close":3535.0},{"date":"2025-04-07","close":3310.0},{"date":"2025-04-08","close":3315.0},{"date":"2025-04-09","close":3235.0},{"date":"2025-04-10","close":3570.0},{"date":"2025-04-11","close":3580.0},{"date":"2025-04-14","close":3605.0},{"date":"2025-04-15","close":3695.0},{"date":"2025-04-16","close":3630.0},{"date":"2025-04-17","close":3655.0},{"date":"2025-04-18","close":3650.0},{"date":"2025-04-21","close":3645.0},{"date":"2025-04-22","close":3690.0},{"date":"2025-04-23","close":4000.0},{"date":"2025-04-24","close":3895.0},{"date":"2025-04-25","close":3870.0},{"date":"2025-04-28","close":3805.0},{"date":"2025-04-29","close":4005.0},{"date":"2025-04-30","close":3910.0},{"date":"2025-05-02","close":3895.0},{"date":"2025-05-07","close":3935.0},{"date":"2025-05-08","close":3960.0},{"date":"2025-05-09","close":4000.0},{"date":"2025-05-12","close":4035.0},{"date":"2025-05-13","close":3970.0},{"date":"2025-05-14","close":4050.0},{"date":"2025-05-15","close":3965.0},{"date":"2025-05-16","close":3940.0},{"date":"2025-05-19","close":3875.0},{"date":"2025-05-20","close":3980.0},{"date":"2025-05-21","close":3910.0},{"date":"2025-05-22","close":3840.0},{"date":"2025-05-23","close":3935.0},{"date":"2025-05-26","close":3920.0},{"date":"2025-05-27","close":3970.0},{"date":"2025-05-28","close":3900.0},{"date":"2025-05-29","close":3955.0},{"date":"2025-05-30","close":3900.0},{"date":"2025-06-02","close":3865.0},{"date":"2025-06-04","close":3925.0},{"date":"2025-06-05","close":3905.0},{"date":"2025-06-09","close":4160.0},{"date":"2025-06-10","close":4100.0},{"date":"2025-06-11","close":4115.0},{"date":"2025-06-12","close":4110.0},{"date":"2025-06-13","close":4040.0},{"date":"2025-06-16","close":4255.0},{"date":"2025-06-17","close":4190.0},{"date":"2025-06-18","close":4215.0},{"date":"2025-06-19","close":4270.0},{"date":"2025-06-20","close":4210.0},{"date":"2025-06-23","close":4195.0},{"date":"2025-06-24","close":4225.0},{"date":"2025-06-25","close":4160.0},{"date":"2025-06-26","close":4045.0},{"date":"2025-06-27","close":4025.0},{"date":"2025-06-30","close":4125.0},{"date":"2025-07-01","close":4220.0},{"date":"2025-07-02","close":4095.0},{"date":"2025-07-03","close":4050.0},{"date":"2025-07-04","close":4035.0},{"date":"2025-07-07","close":3995.0},{"date":"2025-07-08","close":4000.0},{"date":"2025-07-09","close":4045.0},{"date":"2025-07-10","close":4060.0},{"date":"2025-07-11","close":4060.0},{"date":"2025-07-14","close":3990.0},{"date":"2025-07-15","close":3980.0},{"date":"2025-07-16","close":3945.0},{"date":"2025-07-17","close":3895.0},{"date":"2025-07-18","close":3835.0},{"date":"2025-07-21","close":3870.0},{"date":"2025-07-22","close":3830.0},{"date":"2025-07-23","close":3800.0},{"date":"2025-07-24","close":3750.0},{"date":"2025-07-25","close":3725.0},{"date":"2025-07-28","close":3720.0},{"date":"2025-07-29","close":3720.0},{"date":"2025-07-30","close":3740.0},{"date":"2025-07-31","close":3730.0},{"date":"2025-08-01","close":3600.0},{"date":"2025-08-04","close":3625.0},{"date":"2025-08-05","close":3640.0},{"date":"2025-08-06","close":3660.0},{"date":"2025-08-07","close":3685.0},{"date":"2025-08-08","close":3740.0},{"date":"2025-08-11","close":3790.0},{"date":"2025-08-12","close":3925.0},{"date":"2025-08-13","close":3890.0},{"date":"2025-08-14","close":3820.0},{"date":"2025-08-18","close":3800.0},{"date":"2025-08-19","close":3720.0},{"date":"2025-08-20","close":3675.0},{"date":"2025-08-21","close":3695.0},{"date":"2025-08-22","close":3755.0},{"date":"2025-08-25","close":3720.0},{"date":"2025-08-26","close":3705.0},{"date":"2025-08-27","close":3700.0},{"date":"2025-08-28","close":3740.0},{"date":"2025-08-29","close":3675.0},{"date":"2025-09-01","close":3540.0},{"date":"2025-09-02","close":3575.0},{"date":"2025-09-03","close":3570.0},{"date":"2025-09-04","close":3575.0},{"date":"2025-09-05","close":3615.0},{"date":"2025-09-08","close":3620.0},{"date":"2025-09-09","close":3620.0},{"date":"2025-09-10","close":3725.0},{"date":"2025-09-11","close":3785.0},{"date":"2025-09-12","close":3760.0},{"date":"2025-09-15","close":3775.0},{"date":"2025-09-16","close":3810.0},{"date":"2025-09-17","close":3725.0},{"date":"2025-09-18","close":3750.0},{"date":"2025-09-19","close":3715.0},{"date":"2025-09-22","close":3690.0},{"date":"2025-09-23","close":3715.0},{"date":"2025-09-24","close":3725.0},{"date":"2025-09-25","close":3660.0},{"date":"2025-09-26","close":3600.0},{"date":"2025-09-29","close":3690.0},{"date":"2025-09-30","close":3780.0},{"date":"2025-10-01","close":3805.0},{"date":"2025-10-02","close":3785.0},{"date":"2025-10-10","close":3930.0},{"date":"2025-10-13","close":4010.0},{"date":"2025-10-14","close":3870.0},{"date":"2025-10-15","close":3970.0},{"date":"2025-10-16","close":3915.0},{"date":"2025-10-17","close":3800.0},{"date":"2025-10-20","close":3810.0},{"date":"2025-10-21","close":3725.0},{"date":"2025-10-22","close":3765.0},{"date":"2025-10-23","close":3770.0},{"date":"2025-10-24","close":3810.0},{"date":"2025-10-27","close":3770.0},{"date":"2025-10-28","close":3790.0},{"date":"2025-10-29","close":3945.0},{"date":"2025-10-30","close":3880.0},{"date":"2025-10-31","close":4025.0},{"date":"2025-11-03","close":4400.0},{"date":"2025-11-04","close":4205.0},{"date":"2025-11-05","close":4200.0},{"date":"2025-11-06","close":4065.0},{"date":"2025-11-07","close":4055.0},{"date":"2025-11-10","close":4085.0},{"date":"2025-11-11","close":3975.0},{"date":"2025-11-12","close":3945.0},{"date":"2025-11-13","close":3805.0},{"date":"2025-11-14","close":3630.0},{"date":"2025-11-17","close":3675.0},{"date":"2025-11-18","close":3530.0},{"date":"2025-11-19","close":3510.0},{"date":"2025-11-20","close":3860.0},{"date":"2025-11-21","close":3715.0},{"date":"2025-11-24","close":3715.0},{"date":"2025-11-25","close":3810.0},{"date":"2025-11-26","close":3830.0},{"date":"2025-11-27","close":3800.0},{"date":"2025-11-28","close":3805.0},{"date":"2025-12-01","close":3675.0},{"date":"2025-12-02","close":3695.0},{"date":"2025-12-03","close":3690.0},{"date":"2025-12-04","close":3615.0},{"date":"2025-12-05","close":3680.0},{"date":"2025-12-08","close":3620.0},{"date":"2025-12-09","close":3640.0},{"date":"2025-12-10","close":3570.0},{"date":"2025-12-11","close":3600.0},{"date":"2025-12-12","close":3865.0},{"date":"2025-12-15","close":3790.0},{"date":"2025-12-16","close":3680.0},{"date":"2025-12-17","close":3700.0},{"date":"2025-12-18","close":3680.0},{"date":"2025-12-19","close":3675.0},{"date":"2025-12-22","close":3755.0},{"date":"2025-12-23","close":3695.0},{"date":"2025-12-24","close":3695.0},{"date":"2025-12-26","close":3640.0},{"date":"2025-12-29","close":3900.0},{"date":"2025-12-30","close":3820.0},{"date":"2026-01-02","close":3870.0},{"date":"2026-01-05","close":3940.0},{"date":"2026-01-06","close":3780.0},{"date":"2026-01-07","close":3735.0},{"date":"2026-01-08","close":3605.0},{"date":"2026-01-09","close":3535.0},{"date":"2026-01-12","close":3605.0},{"date":"2026-01-13","close":3575.0},{"date":"2026-01-14","close":3625.0},{"date":"2026-01-15","close":3635.0},{"date":"2026-01-16","close":3575.0},{"date":"2026-01-19","close":3580.0},{"date":"2026-01-20","close":3605.0},{"date":"2026-01-21","close":3550.0},{"date":"2026-01-22","close":3585.0},{"date":"2026-01-23","close":3595.0},{"date":"2026-01-26","close":3610.0},{"date":"2026-01-27","close":3575.0},{"date":"2026-01-28","close":3645.0},{"date":"2026-01-29","close":3680.0},{"date":"2026-01-30","close":3675.0},{"date":"2026-02-02","close":3520.0},{"date":"2026-02-03","close":3625.0},{"date":"2026-02-04","close":3625.0},{"date":"2026-02-05","close":3560.0},{"date":"2026-02-06","close":3495.0},{"date":"2026-02-09","close":3580.0},{"date":"2026-02-10","close":3555.0},{"date":"2026-02-11","close":3565.0},{"date":"2026-02-12","close":3525.0},{"date":"2026-02-13","close":3495.0},{"date":"2026-02-19","close":3560.0},{"date":"2026-02-20","close":3650.0},{"date":"2026-02-23","close":4745.0},{"date":"2026-02-24","close":4850.0},{"date":"2026-02-25","close":4595.0},{"date":"2026-02-26","close":4550.0},{"date":"2026-02-27","close":4710.0},{"date":"2026-03-03","close":4115.0},{"date":"2026-03-04","close":3725.0},{"date":"2026-03-05","close":4015.0},{"date":"2026-03-06","close":4120.0},{"date":"2026-03-09","close":3940.0},{"date":"2026-03-10","close":4050.0},{"date":"2026-03-11","close":3995.0},{"date":"2026-03-12","close":4210.0},{"date":"2026-03-13","close":4210.0},{"date":"2026-03-16","close":4045.0},{"date":"2026-03-17","close":4080.0},{"date":"2026-03-18","close":4310.0},{"date":"2026-03-19","close":4185.0},{"date":"2026-03-20","close":4170.0},{"date":"2026-03-23","close":3870.0},{"date":"2026-03-24","close":3795.0},{"date":"2026-03-25","close":3910.0},{"date":"2026-03-26","close":3795.0},{"date":"2026-03-27","close":3730.0},{"date":"2026-03-30","close":3680.0},{"date":"2026-03-31","close":3600.0},{"date":"2026-04-01","close":3825.0},{"date":"2026-04-02","close":3630.0},{"date":"2026-04-03","close":3770.0},{"date":"2026-04-06","close":3675.0},{"date":"2026-04-07","close":3625.0},{"date":"2026-04-08","close":3835.0},{"date":"2026-04-09","close":3740.0},{"date":"2026-04-10","close":3825.0},{"date":"2026-04-13","close":3795.0},{"date":"2026-04-14","close":3835.0},{"date":"2026-04-15","close":4380.0},{"date":"2026-04-16","close":4165.0},{"date":"2026-04-17","close":4065.0},{"date":"2026-04-20","close":4070.0},{"date":"2026-04-21","close":4035.0},{"date":"2026-04-22","close":4100.0},{"date":"2026-04-23","close":5330.0},{"date":"2026-04-24","close":5730.0},{"date":"2026-04-27","close":6800.0},{"date":"2026-04-28","close":6630.0},{"date":"2026-04-29","close":8610.0},{"date":"2026-04-30","close":9940.0},{"date":"2026-05-04","close":12920.0},{"date":"2026-05-06","close":12920.0},{"date":"2026-05-07","close":16790.0},{"date":"2026-05-08","close":21800.0},{"date":"2026-05-11","close":21800.0},{"date":"2026-05-12","close":23550.0},{"date":"2026-05-13","close":18530.0},{"date":"2026-05-14","close":20700.0},{"date":"2026-05-15","close":16830.0},{"date":"2026-05-18","close":16490.0},{"date":"2026-05-19","close":15150.0},{"date":"2026-05-20","close":14130.0},{"date":"2026-05-21","close":18360.0},{"date":"2026-05-22","close":16900.0},{"date":"2026-05-26","close":16400.0},{"date":"2026-05-27","close":14930.0},{"date":"2026-05-28","close":14960.0},{"date":"2026-05-29","close":13900.0},{"date":"2026-06-01","close":12210.0},{"date":"2026-06-02","close":10390.0},{"date":"2026-06-04","close":10760.0},{"date":"2026-06-05","close":10390.0},{"date":"2026-06-08","close":9550.0},{"date":"2026-06-09","close":10210.0},{"date":"2026-06-10","close":9890.0},{"date":"2026-06-11","close":10350.0},{"date":"2026-06-12","close":10750.0},{"date":"2026-06-15","close":12350.0},{"date":"2026-06-16","close":12080.0},{"date":"2026-06-17","close":15700.0},{"date":"2026-06-18","close":14700.0},{"date":"2026-06-19","close":14580.0},{"date":"2026-06-22","close":12920.0},{"date":"2026-06-23","close":13040.0},{"date":"2026-06-24","close":13400.0},{"date":"2026-06-25","close":12090.0},{"date":"2026-06-26","close":11560.0},{"date":"2026-06-29","close":11530.0},{"date":"2026-06-30","close":12280.0},{"date":"2026-07-01","close":15960.0},{"date":"2026-07-02","close":13370.0},{"date":"2026-07-03","close":13640.0},{"date":"2026-07-06","close":12940.0},{"date":"2026-07-07","close":12080.0},{"date":"2026-07-08","close":10920.0},{"date":"2026-07-09","close":10700.0},{"date":"2026-07-10","close":11610.0},{"date":"2026-07-13","close":11060.0},{"date":"2026-07-14","close":11640.0},{"date":"2026-07-15","close":11950.0},{"date":"2026-07-16","close":10900.0},{"date":"2026-07-20","close":10070.0},{"date":"2026-07-21","close":10190.0},{"date":"2026-07-22","close":10310.0},{"date":"2026-07-23","close":11100.0},{"date":"2026-07-24","close":10440.0},{"date":"2026-07-27","close":10510.0},{"date":"2026-07-28","close":9920.0},{"date":"2026-07-29","close":8720.0},{"date":"2026-07-30","close":8550.0},{"date":"2026-07-31","close":9970.0},{"date":"2026-08-03","close":9830.0},{"date":"2026-08-04","close":10190.0},{"date":"2026-08-05","close":10890.0},{"date":"2026-08-06","close":10380.0},{"date":"2026-08-07","close":10120.0},{"date":"2026-08-10","close":10600.0},{"date":"2026-08-11","close":10480.0},{"date":"2026-08-12","close":11000.0},{"date":"2026-08-13","close":10330.0},{"date":"2026-08-14","close":10250.0},{"date":"2026-08-18","close":10070.0},{"date":"2026-08-19","close":10090.0},{"date":"2026-08-20","close":10130.0},{"date":"2026-08-21","close":10070.0},{"date":"2026-08-24","close":9870.0},{"date":"2026-08-25","close":9980.0},{"date":"2026-08-26","close":9760.0},{"date":"2026-08-27","close":10070.0},{"date":"2026-08-28","close":9920.0},{"date":"2026-08-31","close":9990.0},{"date":"2026-09-01","close":9790.0},{"date":"2026-09-02","close":9850.0},{"date":"2026-09-03","close":9730.0},{"date":"2026-09-04","close":9810.0},{"date":"2026-09-07","close":9910.0},{"date":"2026-09-08","close":9910.0},{"date":"2026-09-09","close":10010.0},{"date":"2026-09-10","close":10000.0},{"date":"2026-09-11","close":9820.0},{"date":"2026-09-14","close":9780.0},{"date":"2026-09-15","close":9760.0},{"date":"2026-09-16","close":9530.0},{"date":"2026-09-17","close":9690.0},{"date":"2026-09-18","close":10200.0},{"date":"2026-09-21","close":10260.0},{"date":"2026-09-22","close":10220.0},{"date":"2026-09-23","close":9990.0},{"date":"2026-09-28","close":9840.0},{"date":"2026-09-29","close":9910.0},{"date":"2026-09-30","close":9840.0},{"date":"2026-10-01","close":9920.0},{"date":"2026-10-02","close":9990.0},{"date":"2026-10-06","close":9900.0},{"date":"2026-10-07","close":9820.0},{"date":"2026-10-08","close":9810.0},{"date":"2026-10-12","close":9680.0},{"date":"2026-10-13","close":9610.0},{"date":"2026-10-14","close":9460.0},{"date":"2026-10-15","close":8410.0},{"date":"2026-10-16","close":8830.0},{"date":"2026-10-19","close":9080.0},{"date":"2026-10-20","close":8600.0},{"date":"2026-10-21","close":8690.0},{"date":"2026-10-22","close":8630.0},{"date":"2026-10-23","close":8250.0}],"chart_data":[{"date":"2024-10-23","open":3835,"high":3860,"low":3780,"close":3830,"volume":14875,"rsi_14":41.34,"sma_20":3988.75,"sma_60":4179.42,"sma_120":5012.71},{"date":"2024-10-24","open":3830,"high":3900,"low":3760,"close":3830,"volume":12520,"rsi_14":42.53,"sma_20":3983.75,"sma_60":4158.58,"sma_120":5007.79},{"date":"2024-10-25","open":3760,"high":3935,"low":3750,"close":3755,"volume":27648,"rsi_14":31.14,"sma_20":3970.5,"sma_60":4139.0,"sma_120":5002.25},{"date":"2024-10-28","open":3755,"high":3850,"low":3715,"close":3775,"volume":16113,"rsi_14":30.3,"sma_20":3954.75,"sma_60":4123.67,"sma_120":4985.88},{"date":"2024-10-29","open":3830,"high":3830,"low":3685,"close":3810,"volume":10777,"rsi_14":36.77,"sma_20":3937.75,"sma_60":4109.67,"sma_120":4959.29},{"date":"2024-10-30","open":3755,"high":3775,"low":3715,"close":3750,"volume":14288,"rsi_14":34.13,"sma_20":3923.75,"sma_60":4093.83,"sma_120":4932.38},{"date":"2024-10-31","open":3740,"high":3740,"low":3660,"close":3665,"volume":16523,"rsi_14":32.39,"sma_20":3907.75,"sma_60":4080.08,"sma_120":4901.83},{"date":"2024-11-01","open":3580,"high":3685,"low":3580,"close":3620,"volume":4913,"rsi_14":20.99,"sma_20":3890.75,"sma_60":4065.0,"sma_120":4875.17},{"date":"2024-11-04","open":3650,"high":3715,"low":3565,"close":3715,"volume":19346,"rsi_14":31.74,"sma_20":3873.0,"sma_60":4045.83,"sma_120":4837.04},{"date":"2024-11-05","open":3715,"high":3825,"low":3665,"close":3740,"volume":23312,"rsi_14":39.19,"sma_20":3855.0,"sma_60":4031.17,"sma_120":4806.12},{"date":"2024-11-06","open":3780,"high":3850,"low":3570,"close":3710,"volume":44351,"rsi_14":29.93,"sma_20":3839.75,"sma_60":4022.67,"sma_120":4773.88},{"date":"2024-11-07","open":3845,"high":3845,"low":3655,"close":3720,"volume":13154,"rsi_14":36.44,"sma_20":3825.0,"sma_60":4010.83,"sma_120":4742.04},{"date":"2024-11-08","open":3675,"high":3780,"low":3670,"close":3730,"volume":28901,"rsi_14":34.78,"sma_20":3812.75,"sma_60":3997.5,"sma_120":4710.79},{"date":"2024-11-11","open":3730,"high":3730,"low":3620,"close":3620,"volume":17525,"rsi_14":33.06,"sma_20":3789.25,"sma_60":3985.5,"sma_120":4684.62},{"date":"2024-11-12","open":3620,"high":3620,"low":3400,"close":3400,"volume":26734,"rsi_14":23.78,"sma_20":3758.25,"sma_60":3967.17,"sma_120":4655.04},{"date":"2024-11-13","open":3415,"high":3415,"low":3075,"close":3090,"volume":57482,"rsi_14":17.26,"sma_20":3717.75,"sma_60":3944.5,"sma_120":4625.71},{"date":"2024-11-14","open":3090,"high":3355,"low":3090,"close":3185,"volume":42788,"rsi_14":25.22,"sma_20":3677.75,"sma_60":3925.75,"sma_120":4600.92},{"date":"2024-11-15","open":3155,"high":3240,"low":3100,"close":3140,"volume":22959,"rsi_14":22.98,"sma_20":3640.75,"sma_60":3904.33,"sma_120":4574.67},{"date":"2024-11-18","open":3090,"high":3195,"low":3090,"close":3180,"volume":15190,"rsi_14":23.31,"sma_20":3604.5,"sma_60":3883.5,"sma_120":4549.5},{"date":"2024-11-19","open":3180,"high":3265,"low":3115,"close":3255,"volume":21209,"rsi_14":29.29,"sma_20":3576.0,"sma_60":3866.75,"sma_120":4521.04},{"date":"2024-11-20","open":3185,"high":3315,"low":3185,"close":3280,"volume":21242,"rsi_14":33.04,"sma_20":3548.5,"sma_60":3848.08,"sma_120":4492.21},{"date":"2024-11-21","open":3280,"high":3285,"low":3190,"close":3260,"volume":12160,"rsi_14":33.78,"sma_20":3520.0,"sma_60":3830.5,"sma_120":4465.46},{"date":"2024-11-22","open":3240,"high":3315,"low":3190,"close":3245,"volume":8623,"rsi_14":27.18,"sma_20":3494.5,"sma_60":3813.92,"sma_120":4440.92},{"date":"2024-11-25","open":3205,"high":3325,"low":3175,"close":3300,"volume":50571,"rsi_14":29.25,"sma_20":3470.75,"sma_60":3796.58,"sma_120":4419.83},{"date":"2024-11-26","open":3300,"high":3300,"low":3185,"close":3200,"volume":21402,"rsi_14":27.43,"sma_20":3440.25,"sma_60":3777.92,"sma_120":4401.75},{"date":"2024-11-27","open":3210,"high":3225,"low":3125,"close":3130,"volume":5700,"rsi_14":25.21,"sma_20":3409.25,"sma_60":3755.75,"sma_120":4384.58},{"date":"2024-11-28","open":3155,"high":3155,"low":3090,"close":3125,"volume":8905,"rsi_14":24.47,"sma_20":3382.25,"sma_60":3736.17,"sma_120":4367.54},{"date":"2024-11-29","open":3125,"high":3150,"low":3030,"close":3075,"volume":6168,"rsi_14":25.78,"sma_20":3355.0,"sma_60":3718.25,"sma_120":4352.08},{"date":"2024-12-02","open":3075,"high":3090,"low":2945,"close":2990,"volume":13767,"rsi_14":29.29,"sma_20":3318.75,"sma_60":3699.08,"sma_120":4337.0},{"date":"2024-12-03","open":3030,"high":3095,"low":2960,"close":3070,"volume":42773,"rsi_14":48.68,"sma_20":3285.25,"sma_60":3680.0,"sma_120":4322.67},{"date":"2024-12-04","open":3290,"high":3520,"low":3090,"close":3175,"volume":316417,"rsi_14":49.35,"sma_20":3258.5,"sma_60":3665.25,"sma_120":4306.88},{"date":"2024-12-05","open":3140,"high":3270,"low":3100,"close":3115,"volume":30852,"rsi_14":48.41,"sma_20":3228.25,"sma_60":3652.67,"sma_120":4293.88},{"date":"2024-12-06","open":3075,"high":3140,"low":2950,"close":2975,"volume":26198,"rsi_14":38.42,"sma_20":3190.5,"sma_60":3639.58,"sma_120":4280.75},{"date":"2024-12-09","open":2930,"high":2930,"low":2635,"close":2635,"volume":30256,"rsi_14":23.04,"sma_20":3141.25,"sma_60":3621.83,"sma_120":4253.46},{"date":"2024-12-10","open":2635,"high":2830,"low":2630,"close":2785,"volume":22570,"rsi_14":30.59,"sma_20":3110.5,"sma_60":3606.17,"sma_120":4232.42},{"date":"2024-12-11","open":2730,"high":2960,"low":2730,"close":2935,"volume":13758,"rsi_14":38.43,"sma_20":3102.75,"sma_60":3593.42,"sma_120":4214.54},{"date":"2024-12-12","open":2935,"high":3050,"low":2855,"close":2900,"volume":9206,"rsi_14":37.89,"sma_20":3088.5,"sma_60":3580.42,"sma_120":4197.04},{"date":"2024-12-13","open":2855,"high":2965,"low":2855,"close":2940,"volume":13304,"rsi_14":37.23,"sma_20":3078.5,"sma_60":3566.33,"sma_120":4180.08},{"date":"2024-12-16","open":3175,"high":3820,"low":3065,"close":3820,"volume":813422,"rsi_14":64.16,"sma_20":3110.5,"sma_60":3568.17,"sma_120":4171.67},{"date":"2024-12-17","open":4355,"high":4965,"low":4005,"close":4210,"volume":4571138,"rsi_14":71.51,"sma_20":3158.25,"sma_60":3575.83,"sma_120":4159.92},{"date":"2024-12-18","open":4850,"high":5470,"low":4670,"close":5470,"volume":3750230,"rsi_14":81.14,"sma_20":3267.75,"sma_60":3601.67,"sma_120":4161.08},{"date":"2024-12-19","open":5690,"high":5990,"low":4650,"close":4970,"volume":2430991,"rsi_14":72.48,"sma_20":3353.25,"sma_60":3619.0,"sma_120":4158.92},{"date":"2024-12-20","open":4225,"high":4530,"low":3570,"close":3910,"volume":987705,"rsi_14":58.86,"sma_20":3386.5,"sma_60":3617.17,"sma_120":4141.25},{"date":"2024-12-23","open":3810,"high":5080,"low":3810,"close":4800,"volume":3415776,"rsi_14":64.42,"sma_20":3461.5,"sma_60":3629.0,"sma_120":4128.75},{"date":"2024-12-24","open":4500,"high":4500,"low":4025,"close":4140,"volume":346638,"rsi_14":57.36,"sma_20":3508.5,"sma_60":3628.83,"sma_120":4112.42},{"date":"2024-12-26","open":4185,"high":4185,"low":4000,"close":4095,"volume":129918,"rsi_14":57.49,"sma_20":3556.75,"sma_60":3629.92,"sma_120":4098.29},{"date":"2024-12-27","open":3930,"high":4590,"low":3930,"close":4495,"volume":305427,"rsi_14":61.18,"sma_20":3625.25,"sma_60":3638.42,"sma_120":4087.5},{"date":"2024-12-30","open":4255,"high":4300,"low":4060,"close":4140,"volume":357126,"rsi_14":61.04,"sma_20":3678.5,"sma_60":3641.42,"sma_120":4073.92},{"date":"2025-01-02","open":4010,"high":4240,"low":3900,"close":4150,"volume":338754,"rsi_14":60.22,"sma_20":3736.5,"sma_60":3642.75,"sma_120":4062.5},{"date":"2025-01-03","open":4175,"high":4345,"low":4070,"close":4160,"volume":279088,"rsi_14":59.37,"sma_20":3791.0,"sma_60":3643.75,"sma_120":4051.08},{"date":"2025-01-06","open":4160,"high":4210,"low":4000,"close":4060,"volume":131327,"rsi_14":58.79,"sma_20":3835.25,"sma_60":3644.5,"sma_120":4037.92},{"date":"2025-01-07","open":4060,"high":4100,"low":4025,"close":4050,"volume":112510,"rsi_14":58.45,"sma_20":3882.0,"sma_60":3645.08,"sma_120":4024.42},{"date":"2025-01-08","open":4045,"high":4050,"low":3965,"close":4040,"volume":85317,"rsi_14":51.93,"sma_20":3935.25,"sma_60":3646.17,"sma_120":4010.17},{"date":"2025-01-09","open":4000,"high":4395,"low":3950,"close":4155,"volume":354458,"rsi_14":49.49,"sma_20":4011.25,"sma_60":3647.25,"sma_120":3996.38},{"date":"2025-01-10","open":4160,"high":4345,"low":4000,"close":4130,"volume":175677,"rsi_14":34.01,"sma_20":4078.5,"sma_60":3649.08,"sma_120":3982.79},{"date":"2025-01-13","open":4430,"high":5360,"low":4365,"close":5360,"volume":4191032,"rsi_14":53.96,"sma_20":4199.75,"sma_60":3673.42,"sma_120":3979.54},{"date":"2025-01-14","open":5080,"high":5300,"low":4725,"close":5000,"volume":2099442,"rsi_14":62.91,"sma_20":4304.75,"sma_60":3690.33,"sma_120":3974.79},{"date":"2025-01-15","open":5010,"high":5420,"low":4805,"close":5420,"volume":1126920,"rsi_14":58.27,"sma_20":4428.75,"sma_60":3716.0,"sma_120":3976.29},{"date":"2025-01-16","open":5120,"high":5500,"low":5050,"close":5250,"volume":837834,"rsi_14":67.02,"sma_20":4500.25,"sma_60":3738.42,"sma_120":3977.04},{"date":"2025-01-17","open":5380,"high":5390,"low":4620,"close":4840,"volume":618485,"rsi_14":60.28,"sma_20":4531.75,"sma_60":3755.33,"sma_120":3975.54},{"date":"2025-01-20","open":4805,"high":4810,"low":4510,"close":4665,"volume":246966,"rsi_14":52.5,"sma_20":4491.5,"sma_60":3769.25,"sma_120":3974.33},{"date":"2025-01-21","open":4670,"high":5410,"low":4640,"close":4925,"volume":1211812,"rsi_14":61.88,"sma_20":4489.25,"sma_60":3787.5,"sma_120":3973.04},{"date":"2025-01-22","open":4870,"high":5030,"low":4790,"close":4955,"volume":293434,"rsi_14":62.11,"sma_20":4541.5,"sma_60":3807.5,"sma_120":3973.25},{"date":"2025-01-23","open":4925,"high":5150,"low":4690,"close":4770,"volume":238020,"rsi_14":58.71,"sma_20":4540.0,"sma_60":3824.08,"sma_120":3973.88},{"date":"2025-01-24","open":4810,"high":4945,"low":4690,"close":4715,"volume":173186,"rsi_14":59.48,"sma_20":4568.75,"sma_60":3839.17,"sma_120":3974.42},{"date":"2025-01-31","open":4650,"high":4650,"low":4390,"close":4450,"volume":132199,"rsi_14":55.39,"sma_20":4586.5,"sma_60":3850.83,"sma_120":3972.33},{"date":"2025-02-03","open":4460,"high":4460,"low":4295,"close":4365,"volume":80916,"rsi_14":54.29,"sma_20":4580.0,"sma_60":3862.5,"sma_120":3971.29},{"date":"2025-02-04","open":4450,"high":4635,"low":4390,"close":4600,"volume":94353,"rsi_14":55.7,"sma_20":4603.0,"sma_60":3878.83,"sma_120":3971.92},{"date":"2025-02-05","open":4675,"high":4675,"low":4400,"close":4515,"volume":55485,"rsi_14":54.85,"sma_20":4621.25,"sma_60":3892.17,"sma_120":3969.0},{"date":"2025-02-06","open":4515,"high":4700,"low":4410,"close":4600,"volume":71910,"rsi_14":36.52,"sma_20":4643.25,"sma_60":3906.5,"sma_120":3968.83},{"date":"2025-02-07","open":4530,"high":4650,"low":4415,"close":4570,"volume":51000,"rsi_14":41.37,"sma_20":4668.75,"sma_60":3920.83,"sma_120":3971.75},{"date":"2025-02-10","open":4500,"high":4645,"low":4430,"close":4570,"volume":63501,"rsi_14":29.47,"sma_20":4694.75,"sma_60":3935.0,"sma_120":3972.92},{"date":"2025-02-11","open":4520,"high":4680,"low":4510,"close":4570,"volume":54098,"rsi_14":32.11,"sma_20":4721.25,"sma_60":3949.0,"sma_120":3973.25},{"date":"2025-02-12","open":4570,"high":4655,"low":4430,"close":4570,"volume":72347,"rsi_14":40.94,"sma_20":4742.0,"sma_60":3964.83,"sma_120":3975.17},{"date":"2025-02-13","open":4595,"high":4660,"low":4570,"close":4605,"volume":40746,"rsi_14":47.78,"sma_20":4765.75,"sma_60":3984.92,"sma_120":3976.04},{"date":"2025-02-14","open":4540,"high":4610,"low":4505,"close":4535,"volume":30981,"rsi_14":33.19,"sma_20":4724.5,"sma_60":4009.0,"sma_120":3976.75},{"date":"2025-02-17","open":4535,"high":4670,"low":4500,"close":4615,"volume":78548,"rsi_14":35.95,"sma_20":4705.25,"sma_60":4032.83,"sma_120":3979.29},{"date":"2025-02-18","open":4615,"high":4655,"low":4475,"close":4605,"volume":61231,"rsi_14":42.03,"sma_20":4664.5,"sma_60":4057.25,"sma_120":3980.79},{"date":"2025-02-19","open":4650,"high":4700,"low":4475,"close":4590,"volume":63927,"rsi_14":43.72,"sma_20":4631.5,"sma_60":4080.75,"sma_120":3982.12},{"date":"2025-02-20","open":4580,"high":4580,"low":4395,"close":4400,"volume":70961,"rsi_14":47.28,"sma_20":4609.5,"sma_60":4099.83,"sma_120":3983.29},{"date":"2025-02-21","open":4400,"high":4450,"low":4345,"close":4425,"volume":21392,"rsi_14":53.49,"sma_20":4597.5,"sma_60":4118.92,"sma_120":3983.5},{"date":"2025-02-24","open":4400,"high":4400,"low":4255,"close":4330,"volume":32625,"rsi_14":31.25,"sma_20":4567.75,"sma_60":4136.75,"sma_120":3983.62},{"date":"2025-02-25","open":4250,"high":4360,"low":4240,"close":4320,"volume":30473,"rsi_14":34.88,"sma_20":4536.0,"sma_60":4154.67,"sma_120":3984.29},{"date":"2025-02-26","open":4400,"high":4400,"low":4270,"close":4335,"volume":21344,"rsi_14":26.96,"sma_20":4514.25,"sma_60":4171.92,"sma_120":3984.25},{"date":"2025-02-27","open":4405,"high":4405,"low":4270,"close":4285,"volume":30032,"rsi_14":26.05,"sma_20":4492.75,"sma_60":4190.0,"sma_120":3983.96},{"date":"2025-02-28","open":4200,"high":4250,"low":4040,"close":4095,"volume":31969,"rsi_14":19.75,"sma_20":4475.0,"sma_60":4206.08,"sma_120":3980.92},{"date":"2025-03-04","open":3985,"high":4120,"low":3985,"close":4090,"volume":13617,"rsi_14":19.62,"sma_20":4461.25,"sma_60":4222.17,"sma_120":3979.17},{"date":"2025-03-05","open":4055,"high":4350,"low":4055,"close":4195,"volume":18937,"rsi_14":29.05,"sma_20":4441.0,"sma_60":4240.83,"sma_120":3979.54},{"date":"2025-03-06","open":4010,"high":4200,"low":4000,"close":4060,"volume":35934,"rsi_14":22.61,"sma_20":4418.25,"sma_60":4258.67,"sma_120":3978.88},{"date":"2025-03-07","open":4020,"high":4120,"low":3920,"close":3940,"volume":31468,"rsi_14":21.53,"sma_20":4385.25,"sma_60":4273.17,"sma_120":3976.58},{"date":"2025-03-10","open":3930,"high":3990,"low":3850,"close":3920,"volume":19181,"rsi_14":14.72,"sma_20":4352.75,"sma_60":4285.58,"sma_120":3975.42},{"date":"2025-03-11","open":3760,"high":3895,"low":3730,"close":3895,"volume":21804,"rsi_14":14.5,"sma_20":4319.0,"sma_60":4298.58,"sma_120":3975.62},{"date":"2025-03-12","open":3825,"high":3985,"low":3825,"close":3935,"volume":13943,"rsi_14":18.05,"sma_20":4287.25,"sma_60":4314.58,"sma_120":3977.08},{"date":"2025-03-13","open":3900,"high":4095,"low":3900,"close":3955,"volume":21338,"rsi_14":23.98,"sma_20":4256.5,"sma_60":4336.58,"sma_120":3979.21},{"date":"2025-03-14","open":3955,"high":4150,"low":3945,"close":4105,"volume":31774,"rsi_14":33.67,"sma_20":4231.5,"sma_60":4358.58,"sma_120":3982.38},{"date":"2025-03-17","open":4105,"high":4105,"low":4000,"close":4030,"volume":14737,"rsi_14":34.38,"sma_20":4206.25,"sma_60":4376.83,"sma_120":3985.12},{"date":"2025-03-18","open":4005,"high":4100,"low":4005,"close":4030,"volume":15840,"rsi_14":34.74,"sma_20":4177.0,"sma_60":4395.67,"sma_120":3988.04},{"date":"2025-03-19","open":4055,"high":4090,"low":3930,"close":4015,"volume":19509,"rsi_14":33.16,"sma_20":4147.5,"sma_60":4413.58,"sma_120":3989.96},{"date":"2025-03-20","open":4000,"high":4050,"low":3850,"close":3880,"volume":35402,"rsi_14":30.43,"sma_20":4112.0,"sma_60":4414.58,"sma_120":3991.38},{"date":"2025-03-21","open":3880,"high":3890,"low":3710,"close":3750,"volume":21775,"rsi_14":32.31,"sma_20":4079.5,"sma_60":4406.92,"sma_120":3991.38},{"date":"2025-03-24","open":3785,"high":3800,"low":3750,"close":3760,"volume":39584,"rsi_14":33.16,"sma_20":4046.25,"sma_60":4378.42,"sma_120":3990.04},{"date":"2025-03-25","open":3800,"high":3890,"low":3700,"close":3700,"volume":28072,"rsi_14":23.53,"sma_20":4014.75,"sma_60":4357.25,"sma_120":3988.12},{"date":"2025-03-26","open":3940,"high":4765,"low":3715,"close":3830,"volume":2022247,"rsi_14":37.63,"sma_20":3990.25,"sma_60":4355.92,"sma_120":3986.54},{"date":"2025-03-27","open":3745,"high":4135,"low":3705,"close":3800,"volume":210227,"rsi_14":41.67,"sma_20":3963.5,"sma_60":4339.25,"sma_120":3984.12},{"date":"2025-03-28","open":3795,"high":3795,"low":3590,"close":3640,"volume":73655,"rsi_14":35.71,"sma_20":3931.25,"sma_60":4330.92,"sma_120":3979.88},{"date":"2025-03-31","open":3640,"high":3700,"low":3475,"close":3640,"volume":39207,"rsi_14":36.65,"sma_20":3908.5,"sma_60":4323.33,"sma_120":3976.62},{"date":"2025-04-01","open":3580,"high":3780,"low":3580,"close":3635,"volume":35864,"rsi_14":33.7,"sma_20":3885.75,"sma_60":4309.0,"sma_120":3973.71},{"date":"2025-04-02","open":3680,"high":3690,"low":3575,"close":3635,"volume":27826,"rsi_14":32.22,"sma_20":3857.75,"sma_60":4300.58,"sma_120":3971.0},{"date":"2025-04-03","open":3515,"high":3820,"low":3505,"close":3590,"volume":21783,"rsi_14":17.61,"sma_20":3834.25,"sma_60":4291.25,"sma_120":3967.0},{"date":"2025-04-04","open":3480,"high":3795,"low":3480,"close":3535,"volume":66722,"rsi_14":18.06,"sma_20":3814.0,"sma_60":4280.83,"sma_120":3962.29},{"date":"2025-04-07","open":3480,"high":3485,"low":3290,"close":3310,"volume":43838,"rsi_14":14.0,"sma_20":3783.5,"sma_60":4268.33,"sma_120":3956.42},{"date":"2025-04-08","open":3500,"high":3560,"low":3310,"close":3315,"volume":27309,"rsi_14":14.65,"sma_20":3754.5,"sma_60":4256.08,"sma_120":3950.58},{"date":"2025-04-09","open":3125,"high":3365,"low":3125,"close":3235,"volume":47970,"rsi_14":15.51,"sma_20":3719.5,"sma_60":4242.67,"sma_120":3944.42},{"date":"2025-04-10","open":3435,"high":3982,"low":3250,"close":3570,"volume":475622,"rsi_14":42.11,"sma_20":3700.25,"sma_60":4232.92,"sma_120":3940.08},{"date":"2025-04-11","open":3400,"high":3735,"low":3400,"close":3580,"volume":79781,"rsi_14":42.11,"sma_20":3674.0,"sma_60":4223.75,"sma_120":3936.42},{"date":"2025-04-14","open":3580,"high":3690,"low":3520,"close":3605,"volume":45737,"rsi_14":45.7,"sma_20":3652.75,"sma_60":4194.5,"sma_120":3933.96},{"date":"2025-04-15","open":3605,"high":3740,"low":3600,"close":3695,"volume":40265,"rsi_14":43.66,"sma_20":3636.0,"sma_60":4172.75,"sma_120":3931.54},{"date":"2025-04-16","open":3740,"high":3740,"low":3590,"close":3630,"volume":33962,"rsi_14":42.27,"sma_20":3616.75,"sma_60":4142.92,"sma_120":3929.46},{"date":"2025-04-17","open":3680,"high":3690,"low":3575,"close":3655,"volume":38707,"rsi_14":50.78,"sma_20":3605.5,"sma_60":4116.33,"sma_120":3927.38},{"date":"2025-04-18","open":3650,"high":3650,"low":3590,"close":3650,"volume":27407,"rsi_14":50.52,"sma_20":3600.5,"sma_60":4096.5,"sma_120":3925.92},{"date":"2025-04-21","open":3640,"high":3745,"low":3610,"close":3645,"volume":43482,"rsi_14":50.52,"sma_20":3594.75,"sma_60":4079.5,"sma_120":3924.38},{"date":"2025-04-22","open":3630,"high":3695,"low":3620,"close":3690,"volume":18998,"rsi_14":52.71,"sma_20":3594.25,"sma_60":4058.92,"sma_120":3923.21},{"date":"2025-04-23","open":3750,"high":4795,"low":3730,"close":4000,"volume":4435991,"rsi_14":66.02,"sma_20":3602.75,"sma_60":4043.0,"sma_120":3925.25},{"date":"2025-04-24","open":4080,"high":4080,"low":3770,"close":3895,"volume":346961,"rsi_14":63.53,"sma_20":3607.5,"sma_60":4028.42,"sma_120":3926.25},{"date":"2025-04-25","open":3900,"high":3980,"low":3815,"close":3870,"volume":104248,"rsi_14":74.78,"sma_20":3619.0,"sma_60":4014.33,"sma_120":3926.75},{"date":"2025-04-28","open":3780,"high":3840,"low":3700,"close":3805,"volume":69302,"rsi_14":70.59,"sma_20":3627.25,"sma_60":4003.58,"sma_120":3927.21},{"date":"2025-04-29","open":3835,"high":4085,"low":3815,"close":4005,"volume":119179,"rsi_14":79.39,"sma_20":3645.75,"sma_60":3997.58,"sma_120":3930.04},{"date":"2025-04-30","open":4005,"high":4005,"low":3850,"close":3910,"volume":57411,"rsi_14":65.89,"sma_20":3659.5,"sma_60":3986.08,"sma_120":3932.46},{"date":"2025-05-02","open":3910,"high":3990,"low":3855,"close":3895,"volume":44869,"rsi_14":64.65,"sma_20":3674.75,"sma_60":3975.75,"sma_120":3933.96},{"date":"2025-05-07","open":3895,"high":3945,"low":3790,"close":3935,"volume":45723,"rsi_14":65.14,"sma_20":3694.75,"sma_60":3964.67,"sma_120":3935.58},{"date":"2025-05-08","open":3990,"high":3990,"low":3895,"close":3960,"volume":37938,"rsi_14":62.93,"sma_20":3727.25,"sma_60":3954.5,"sma_120":3937.67},{"date":"2025-05-09","open":4000,"high":4140,"low":3905,"close":4000,"volume":91618,"rsi_14":68.5,"sma_20":3761.5,"sma_60":3945.0,"sma_120":3940.0},{"date":"2025-05-12","open":4110,"high":4110,"low":3970,"close":4035,"volume":58255,"rsi_14":68.81,"sma_20":3801.5,"sma_60":3936.08,"sma_120":3942.54},{"date":"2025-05-13","open":4065,"high":4065,"low":3950,"close":3970,"volume":30757,"rsi_14":64.95,"sma_20":3821.5,"sma_60":3926.08,"sma_120":3945.46},{"date":"2025-05-14","open":4010,"high":4080,"low":3970,"close":4050,"volume":85913,"rsi_14":67.69,"sma_20":3845.0,"sma_60":3916.83,"sma_120":3950.88},{"date":"2025-05-15","open":4035,"high":4035,"low":3905,"close":3965,"volume":45311,"rsi_14":61.6,"sma_20":3863.0,"sma_60":3907.33,"sma_120":3958.17},{"date":"2025-05-16","open":3965,"high":3990,"low":3860,"close":3940,"volume":27994,"rsi_14":46.67,"sma_20":3875.25,"sma_60":3896.08,"sma_120":3964.46},{"date":"2025-05-19","open":3925,"high":3990,"low":3815,"close":3875,"volume":28853,"rsi_14":48.84,"sma_20":3887.5,"sma_60":3883.92,"sma_120":3970.58},{"date":"2025-05-20","open":3940,"high":4110,"low":3875,"close":3980,"volume":67518,"rsi_14":55.85,"sma_20":3903.75,"sma_60":3873.75,"sma_120":3977.25},{"date":"2025-05-21","open":3980,"high":4040,"low":3895,"close":3910,"volume":31954,"rsi_14":55.56,"sma_20":3916.75,"sma_60":3865.58,"sma_120":3982.71},{"date":"2025-05-22","open":3900,"high":3940,"low":3760,"close":3840,"volume":34991,"rsi_14":39.88,"sma_20":3926.5,"sma_60":3855.83,"sma_120":3987.38},{"date":"2025-05-23","open":3850,"high":3960,"low":3830,"close":3935,"volume":30954,"rsi_14":51.53,"sma_20":3938.75,"sma_60":3849.25,"sma_120":3993.0},{"date":"2025-05-26","open":3990,"high":3990,"low":3860,"close":3920,"volume":28113,"rsi_14":51.53,"sma_20":3934.75,"sma_60":3842.58,"sma_120":3998.62},{"date":"2025-05-27","open":3900,"high":4045,"low":3800,"close":3970,"volume":66234,"rsi_14":52.12,"sma_20":3938.5,"sma_60":3836.5,"sma_120":4004.21},{"date":"2025-05-28","open":3970,"high":3990,"low":3860,"close":3900,"volume":24397,"rsi_14":46.55,"sma_20":3940.0,"sma_60":3830.08,"sma_120":4010.04},{"date":"2025-05-29","open":3945,"high":4040,"low":3910,"close":3955,"volume":29730,"rsi_14":47.46,"sma_20":3947.5,"sma_60":3827.75,"sma_120":4016.92},{"date":"2025-05-30","open":3945,"high":3955,"low":3850,"close":3900,"volume":13112,"rsi_14":42.54,"sma_20":3942.25,"sma_60":3824.58,"sma_120":4023.38},{"date":"2025-06-02","open":3870,"high":3900,"low":3865,"close":3865,"volume":8070,"rsi_14":44.0,"sma_20":3940.0,"sma_60":3819.08,"sma_120":4029.96},{"date":"2025-06-04","open":3910,"high":4020,"low":3865,"close":3925,"volume":36066,"rsi_14":42.69,"sma_20":3941.5,"sma_60":3816.83,"sma_120":4037.75},{"date":"2025-06-05","open":3980,"high":4000,"low":3905,"close":3905,"volume":25732,"rsi_14":46.2,"sma_20":3940.0,"sma_60":3816.25,"sma_120":4044.71},{"date":"2025-06-09","open":3995,"high":4165,"low":3950,"close":4160,"volume":164069,"rsi_14":60.78,"sma_20":3950.0,"sma_60":3820.25,"sma_120":4052.92},{"date":"2025-06-10","open":4335,"high":4335,"low":4050,"close":4100,"volume":83823,"rsi_14":61.08,"sma_20":3955.0,"sma_60":3823.67,"sma_120":4061.12},{"date":"2025-06-11","open":4095,"high":4185,"low":4020,"close":4115,"volume":24554,"rsi_14":57.3,"sma_20":3959.0,"sma_60":3826.67,"sma_120":4070.62},{"date":"2025-06-12","open":4195,"high":4245,"low":4095,"close":4110,"volume":37292,"rsi_14":61.63,"sma_20":3966.0,"sma_60":3829.25,"sma_120":4082.92},{"date":"2025-06-13","open":4110,"high":4122,"low":3980,"close":4040,"volume":36077,"rsi_14":61.63,"sma_20":3965.5,"sma_60":3828.17,"sma_120":4093.38},{"date":"2025-06-16","open":4030,"high":4470,"low":3975,"close":4255,"volume":236136,"rsi_14":66.33,"sma_20":3980.0,"sma_60":3831.92,"sma_120":4104.38},{"date":"2025-06-17","open":4265,"high":4350,"low":4100,"close":4190,"volume":76295,"rsi_14":63.11,"sma_20":3992.5,"sma_60":3834.58,"sma_120":4115.12},{"date":"2025-06-18","open":4160,"high":4215,"low":4110,"close":4215,"volume":27848,"rsi_14":62.19,"sma_20":4009.5,"sma_60":3837.92,"sma_120":4125.75},{"date":"2025-06-19","open":4215,"high":4270,"low":4110,"close":4270,"volume":36942,"rsi_14":68.69,"sma_20":4024.0,"sma_60":3844.42,"sma_120":4129.5},{"date":"2025-06-20","open":4380,"high":4445,"low":4190,"close":4210,"volume":83642,"rsi_14":62.81,"sma_20":4039.0,"sma_60":3852.08,"sma_120":4129.5},{"date":"2025-06-23","open":4185,"high":4195,"low":4050,"close":4195,"volume":38271,"rsi_14":65.45,"sma_20":4056.75,"sma_60":3859.33,"sma_120":4118.88},{"date":"2025-06-24","open":4230,"high":4230,"low":4150,"close":4225,"volume":32933,"rsi_14":68.95,"sma_20":4071.25,"sma_60":3868.08,"sma_120":4112.67},{"date":"2025-06-25","open":4225,"high":4270,"low":4110,"close":4160,"volume":42443,"rsi_14":62.3,"sma_20":4083.25,"sma_60":3873.58,"sma_120":4114.75},{"date":"2025-06-26","open":4160,"high":4160,"low":4000,"close":4045,"volume":36893,"rsi_14":56.67,"sma_20":4087.0,"sma_60":3877.67,"sma_120":4108.46},{"date":"2025-06-27","open":4055,"high":4080,"low":3960,"close":4025,"volume":16870,"rsi_14":41.72,"sma_20":4093.25,"sma_60":3884.08,"sma_120":4107.5},{"date":"2025-06-30","open":4050,"high":4190,"low":4030,"close":4125,"volume":33801,"rsi_14":51.46,"sma_20":4101.75,"sma_60":3892.17,"sma_120":4107.75},{"date":"2025-07-01","open":4250,"high":4445,"low":4150,"close":4220,"volume":131593,"rsi_14":55.61,"sma_20":4117.75,"sma_60":3901.92,"sma_120":4105.46},{"date":"2025-07-02","open":4220,"high":4220,"low":4065,"close":4095,"volume":28986,"rsi_14":49.29,"sma_20":4129.25,"sma_60":3909.58,"sma_120":4105.08},{"date":"2025-07-03","open":4110,"high":4110,"low":4000,"close":4050,"volume":17856,"rsi_14":50.49,"sma_20":4135.5,"sma_60":3917.25,"sma_120":4104.25},{"date":"2025-07-04","open":4055,"high":4070,"low":4005,"close":4035,"volume":15630,"rsi_14":36.75,"sma_20":4142.0,"sma_60":3925.58,"sma_120":4103.21},{"date":"2025-07-07","open":4035,"high":4045,"low":3947,"close":3995,"volume":16732,"rsi_14":37.89,"sma_20":4133.75,"sma_60":3937.0,"sma_120":4102.67},{"date":"2025-07-08","open":3995,"high":4130,"low":3990,"close":4000,"volume":22012,"rsi_14":36.31,"sma_20":4128.75,"sma_60":3948.42,"sma_120":4102.25},{"date":"2025-07-09","open":4170,"high":4245,"low":4025,"close":4045,"volume":42875,"rsi_14":35.48,"sma_20":4125.25,"sma_60":3961.92,"sma_120":4102.29},{"date":"2025-07-10","open":4030,"high":4060,"low":3980,"close":4060,"volume":27810,"rsi_14":39.73,"sma_20":4122.75,"sma_60":3970.08,"sma_120":4101.5},{"date":"2025-07-11","open":4045,"high":4100,"low":3995,"close":4060,"volume":20294,"rsi_14":40.56,"sma_20":4123.75,"sma_60":3978.08,"sma_120":4100.92},{"date":"2025-07-14","open":4060,"high":4080,"low":3850,"close":3990,"volume":31203,"rsi_14":34.44,"sma_20":4110.5,"sma_60":3984.5,"sma_120":4089.5},{"date":"2025-07-15","open":4000,"high":4040,"low":3915,"close":3980,"volume":19157,"rsi_14":37.14,"sma_20":4100.0,"sma_60":3989.25,"sma_120":4081.0},{"date":"2025-07-16","open":3985,"high":4080,"low":3910,"close":3945,"volume":17258,"rsi_14":41.94,"sma_20":4086.5,"sma_60":3994.5,"sma_120":4068.71},{"date":"2025-07-17","open":3945,"high":3945,"low":3865,"close":3895,"volume":17310,"rsi_14":40.0,"sma_20":4067.75,"sma_60":3998.5,"sma_120":4057.42},{"date":"2025-07-18","open":3895,"high":3990,"low":3820,"close":3835,"volume":21238,"rsi_14":26.23,"sma_20":4049.0,"sma_60":4001.58,"sma_120":4049.04},{"date":"2025-07-21","open":3875,"high":3875,"low":3820,"close":3870,"volume":12648,"rsi_14":18.18,"sma_20":4032.75,"sma_60":4005.33,"sma_120":4042.42},{"date":"2025-07-22","open":3890,"high":3890,"low":3790,"close":3830,"volume":15720,"rsi_14":21.51,"sma_20":4013.0,"sma_60":4007.67,"sma_120":4033.29},{"date":"2025-07-23","open":3850,"high":3850,"low":3790,"close":3800,"volume":12519,"rsi_14":22.22,"sma_20":3995.0,"sma_60":4004.33,"sma_120":4023.67},{"date":"2025-07-24","open":3850,"high":3850,"low":3705,"close":3750,"volume":11288,"rsi_14":20.62,"sma_20":3980.25,"sma_60":4001.92,"sma_120":4015.17},{"date":"2025-07-25","open":3800,"high":3800,"low":3720,"close":3725,"volume":9388,"rsi_14":21.28,"sma_20":3965.25,"sma_60":3999.5,"sma_120":4006.92},{"date":"2025-07-28","open":3900,"high":3900,"low":3720,"close":3720,"volume":6985,"rsi_14":20.21,"sma_20":3945.0,"sma_60":3998.08,"sma_120":4000.83},{"date":"2025-07-29","open":3790,"high":3795,"low":3625,"close":3720,"volume":15874,"rsi_14":11.76,"sma_20":3920.0,"sma_60":3993.33,"sma_120":3995.46},{"date":"2025-07-30","open":3720,"high":3790,"low":3600,"close":3740,"volume":14827,"rsi_14":12.79,"sma_20":3902.25,"sma_60":3990.5,"sma_120":3988.29},{"date":"2025-07-31","open":3740,"high":3785,"low":3645,"close":3730,"volume":15498,"rsi_14":12.5,"sma_20":3886.25,"sma_60":3987.75,"sma_120":3981.75},{"date":"2025-08-01","open":3670,"high":3725,"low":3545,"close":3600,"volume":30365,"rsi_14":11.0,"sma_20":3864.5,"sma_60":3982.17,"sma_120":3973.42},{"date":"2025-08-04","open":3600,"high":3675,"low":3540,"close":3625,"volume":5476,"rsi_14":15.53,"sma_20":3846.0,"sma_60":3976.58,"sma_120":3965.54},{"date":"2025-08-05","open":3640,"high":3675,"low":3540,"close":3640,"volume":28664,"rsi_14":19.19,"sma_20":3828.0,"sma_60":3970.58,"sma_120":3957.79},{"date":"2025-08-06","open":3630,"high":3685,"low":3560,"close":3660,"volume":15806,"rsi_14":24.73,"sma_20":3808.75,"sma_60":3964.33,"sma_120":3950.21},{"date":"2025-08-07","open":3670,"high":3755,"low":3605,"close":3685,"volume":33169,"rsi_14":32.56,"sma_20":3790.0,"sma_60":3959.58,"sma_120":3942.83},{"date":"2025-08-08","open":3685,"high":3745,"low":3650,"close":3740,"volume":16146,"rsi_14":35.56,"sma_20":3774.0,"sma_60":3954.42,"sma_120":3935.62},{"date":"2025-08-11","open":3830,"high":3865,"low":3760,"close":3790,"volume":51939,"rsi_14":45.65,"sma_20":3764.0,"sma_60":3951.5,"sma_120":3929.42},{"date":"2025-08-12","open":3750,"high":4725,"low":3750,"close":3925,"volume":1522972,"rsi_14":61.06,"sma_20":3761.25,"sma_60":3951.25,"sma_120":3923.67},{"date":"2025-08-13","open":3960,"high":4000,"low":3800,"close":3890,"volume":129036,"rsi_14":62.73,"sma_20":3758.5,"sma_60":3951.5,"sma_120":3917.71},{"date":"2025-08-14","open":3845,"high":3890,"low":3760,"close":3820,"volume":47263,"rsi_14":57.98,"sma_20":3754.75,"sma_60":3948.83,"sma_120":3911.29},{"date":"2025-08-18","open":3795,"high":3835,"low":3720,"close":3800,"volume":21196,"rsi_14":56.56,"sma_20":3753.0,"sma_60":3947.0,"sma_120":3906.29},{"date":"2025-08-19","open":3800,"high":3800,"low":3690,"close":3720,"volume":34408,"rsi_14":50.0,"sma_20":3745.5,"sma_60":3945.0,"sma_120":3900.42},{"date":"2025-08-20","open":3675,"high":3710,"low":3565,"close":3675,"volume":38451,"rsi_14":45.45,"sma_20":3737.75,"sma_60":3940.67,"sma_120":3894.96},{"date":"2025-08-21","open":3660,"high":3720,"low":3650,"close":3695,"volume":10450,"rsi_14":47.59,"sma_20":3732.5,"sma_60":3936.92,"sma_120":3889.75},{"date":"2025-08-22","open":3690,"high":3900,"low":3690,"close":3755,"volume":18342,"rsi_14":61.83,"sma_20":3732.75,"sma_60":3933.33,"sma_120":3884.92},{"date":"2025-08-25","open":3770,"high":3780,"low":3720,"close":3720,"volume":10527,"rsi_14":57.14,"sma_20":3732.5,"sma_60":3930.33,"sma_120":3880.21},{"date":"2025-08-26","open":3750,"high":3750,"low":3695,"close":3705,"volume":8571,"rsi_14":54.89,"sma_20":3731.75,"sma_60":3926.17,"sma_120":3876.96},{"date":"2025-08-27","open":3710,"high":3730,"low":3670,"close":3700,"volume":7197,"rsi_14":53.08,"sma_20":3730.75,"sma_60":3922.83,"sma_120":3873.71},{"date":"2025-08-28","open":3695,"high":3750,"low":3620,"close":3740,"volume":18639,"rsi_14":54.14,"sma_20":3730.75,"sma_60":3920.75,"sma_120":3869.92},{"date":"2025-08-29","open":3705,"high":3780,"low":3625,"close":3675,"volume":23331,"rsi_14":45.19,"sma_20":3728.0,"sma_60":3916.58,"sma_120":3866.71},{"date":"2025-09-01","open":3660,"high":3660,"low":3540,"close":3540,"volume":26221,"rsi_14":33.55,"sma_20":3725.0,"sma_60":3910.5,"sma_120":3863.38},{"date":"2025-09-02","open":3615,"high":3615,"low":3505,"close":3575,"volume":7113,"rsi_14":23.48,"sma_20":3722.5,"sma_60":3900.75,"sma_120":3860.5},{"date":"2025-09-03","open":3575,"high":3640,"low":3525,"close":3570,"volume":8984,"rsi_14":24.6,"sma_20":3719.0,"sma_60":3891.92,"sma_120":3857.79},{"date":"2025-09-04","open":3530,"high":3615,"low":3530,"close":3575,"volume":11932,"rsi_14":28.32,"sma_20":3714.75,"sma_60":3882.92,"sma_120":3854.79},{"date":"2025-09-05","open":3575,"high":3640,"low":3575,"close":3615,"volume":8456,"rsi_14":34.19,"sma_20":3711.25,"sma_60":3874.67,"sma_120":3851.96},{"date":"2025-09-08","open":3620,"high":3650,"low":3585,"close":3620,"volume":5149,"rsi_14":40.2,"sma_20":3705.25,"sma_60":3867.67,"sma_120":3847.92},{"date":"2025-09-09","open":3620,"high":3640,"low":3595,"close":3620,"volume":5002,"rsi_14":44.09,"sma_20":3696.75,"sma_60":3857.08,"sma_120":3844.5},{"date":"2025-09-10","open":3650,"high":3795,"low":3620,"close":3725,"volume":53806,"rsi_14":52.73,"sma_20":3686.75,"sma_60":3849.33,"sma_120":3841.96},{"date":"2025-09-11","open":3735,"high":3785,"low":3705,"close":3785,"volume":23635,"rsi_14":52.73,"sma_20":3681.5,"sma_60":3842.17,"sma_120":3840.04},{"date":"2025-09-12","open":3800,"high":3800,"low":3720,"close":3760,"volume":14696,"rsi_14":53.7,"sma_20":3678.5,"sma_60":3833.67,"sma_120":3839.04},{"date":"2025-09-15","open":3790,"high":3795,"low":3730,"close":3775,"volume":17657,"rsi_14":56.48,"sma_20":3677.25,"sma_60":3826.42,"sma_120":3839.25},{"date":"2025-09-16","open":3795,"high":3820,"low":3750,"close":3810,"volume":16298,"rsi_14":59.65,"sma_20":3681.75,"sma_60":3820.0,"sma_120":3839.67},{"date":"2025-09-17","open":3780,"high":3780,"low":3720,"close":3725,"volume":6071,"rsi_14":48.78,"sma_20":3684.25,"sma_60":3811.67,"sma_120":3839.88},{"date":"2025-09-18","open":3765,"high":3765,"low":3735,"close":3750,"volume":4490,"rsi_14":55.75,"sma_20":3686.5,"sma_60":3804.67,"sma_120":3839.12},{"date":"2025-09-19","open":3740,"high":3740,"low":3685,"close":3715,"volume":5767,"rsi_14":69.23,"sma_20":3684.5,"sma_60":3799.17,"sma_120":3838.42},{"date":"2025-09-22","open":3730,"high":3750,"low":3675,"close":3690,"volume":4030,"rsi_14":62.92,"sma_20":3683.0,"sma_60":3793.58,"sma_120":3838.83},{"date":"2025-09-23","open":3690,"high":3770,"low":3670,"close":3715,"volume":26142,"rsi_14":65.59,"sma_20":3683.5,"sma_60":3786.75,"sma_120":3839.46},{"date":"2025-09-24","open":3715,"high":3750,"low":3660,"close":3725,"volume":8380,"rsi_14":65.96,"sma_20":3684.75,"sma_60":3778.5,"sma_120":3840.21},{"date":"2025-09-25","open":3715,"high":3715,"low":3660,"close":3660,"volume":10967,"rsi_14":54.55,"sma_20":3680.75,"sma_60":3771.25,"sma_120":3840.42},{"date":"2025-09-26","open":3680,"high":3680,"low":3590,"close":3600,"volume":9951,"rsi_14":48.18,"sma_20":3677.0,"sma_60":3763.75,"sma_120":3840.5},{"date":"2025-09-29","open":3555,"high":3760,"low":3555,"close":3690,"volume":19179,"rsi_14":55.47,"sma_20":3684.5,"sma_60":3758.0,"sma_120":3841.79},{"date":"2025-09-30","open":3700,"high":3820,"low":3685,"close":3780,"volume":41546,"rsi_14":54.4,"sma_20":3694.75,"sma_60":3754.42,"sma_120":3845.71},{"date":"2025-10-01","open":3750,"high":3845,"low":3710,"close":3805,"volume":35426,"rsi_14":51.69,"sma_20":3706.5,"sma_60":3751.17,"sma_120":3849.79},{"date":"2025-10-02","open":3830,"high":3830,"low":3755,"close":3785,"volume":52665,"rsi_14":53.04,"sma_20":3717.5,"sma_60":3747.0,"sma_120":3854.46},{"date":"2025-10-10","open":3795,"high":4000,"low":3765,"close":3930,"volume":178605,"rsi_14":61.15,"sma_20":3733.25,"sma_60":3744.83,"sma_120":3857.46},{"date":"2025-10-13","open":3860,"high":4050,"low":3780,"close":4010,"volume":85280,"rsi_14":63.51,"sma_20":3752.75,"sma_60":3744.0,"sma_120":3861.04},{"date":"2025-10-14","open":4000,"high":4000,"low":3760,"close":3870,"volume":35097,"rsi_14":59.12,"sma_20":3765.25,"sma_60":3742.0,"sma_120":3863.25},{"date":"2025-10-15","open":3870,"high":3985,"low":3850,"close":3970,"volume":42078,"rsi_14":63.07,"sma_20":3777.5,"sma_60":3741.83,"sma_120":3865.54},{"date":"2025-10-16","open":3990,"high":3990,"low":3905,"close":3915,"volume":18502,"rsi_14":60.99,"sma_20":3784.0,"sma_60":3741.33,"sma_120":3867.92},{"date":"2025-10-17","open":3915,"high":3945,"low":3780,"close":3800,"volume":17405,"rsi_14":55.5,"sma_20":3786.0,"sma_60":3739.75,"sma_120":3869.12},{"date":"2025-10-20","open":3800,"high":3845,"low":3650,"close":3810,"volume":19319,"rsi_14":54.82,"sma_20":3787.75,"sma_60":3739.33,"sma_120":3870.46},{"date":"2025-10-21","open":3810,"high":3810,"low":3715,"close":3725,"volume":25294,"rsi_14":50.0,"sma_20":3783.5,"sma_60":3736.92,"sma_120":3871.12},{"date":"2025-10-22","open":3750,"high":3790,"low":3690,"close":3765,"volume":7603,"rsi_14":55.07,"sma_20":3785.5,"sma_60":3735.83,"sma_120":3871.75},{"date":"2025-10-23","open":3765,"high":3950,"low":3700,"close":3770,"volume":28304,"rsi_14":58.67,"sma_20":3787.0,"sma_60":3735.33,"sma_120":3869.83},{"date":"2025-10-24","open":3800,"high":4000,"low":3720,"close":3810,"volume":63915,"rsi_14":56.45,"sma_20":3791.75,"sma_60":3736.33,"sma_120":3869.12},{"date":"2025-10-27","open":3920,"high":3920,"low":3760,"close":3770,"volume":15907,"rsi_14":49.43,"sma_20":3795.75,"sma_60":3737.08,"sma_120":3868.29},{"date":"2025-10-28","open":3800,"high":4170,"low":3720,"close":3790,"volume":185577,"rsi_14":49.14,"sma_20":3799.5,"sma_60":3738.25,"sma_120":3868.17},{"date":"2025-10-29","open":3785,"high":4335,"low":3770,"close":3945,"volume":761659,"rsi_14":57.35,"sma_20":3810.5,"sma_60":3742.0,"sma_120":3867.67},{"date":"2025-10-30","open":4020,"high":4275,"low":3850,"close":3880,"volume":209690,"rsi_14":47.37,"sma_20":3821.5,"sma_60":3744.33,"sma_120":3867.42},{"date":"2025-10-31","open":3900,"high":4410,"low":3860,"close":4025,"volume":691891,"rsi_14":50.74,"sma_20":3842.75,"sma_60":3749.25,"sma_120":3868.5},{"date":"2025-11-03","open":4115,"high":4835,"low":4100,"close":4400,"volume":1851934,"rsi_14":71.2,"sma_20":3878.25,"sma_60":3762.58,"sma_120":3872.38},{"date":"2025-11-04","open":4410,"high":4505,"low":4135,"close":4205,"volume":399692,"rsi_14":58.74,"sma_20":3899.5,"sma_60":3772.25,"sma_120":3874.42},{"date":"2025-11-05","open":4175,"high":4240,"low":3955,"close":4200,"volume":170991,"rsi_14":61.0,"sma_20":3919.25,"sma_60":3781.58,"sma_120":3876.08},{"date":"2025-11-06","open":4250,"high":4250,"low":3960,"close":4065,"volume":76941,"rsi_14":60.08,"sma_20":3932.75,"sma_60":3788.33,"sma_120":3876.33},{"date":"2025-11-07","open":3950,"high":4260,"low":3950,"close":4055,"volume":61418,"rsi_14":59.32,"sma_20":3939.0,"sma_60":3794.5,"sma_120":3877.04},{"date":"2025-11-10","open":4055,"high":4085,"low":3955,"close":4085,"volume":47860,"rsi_14":64.29,"sma_20":3942.75,"sma_60":3800.25,"sma_120":3877.33},{"date":"2025-11-11","open":4120,"high":4205,"low":3930,"close":3975,"volume":57230,"rsi_14":57.89,"sma_20":3948.0,"sma_60":3803.33,"sma_120":3877.42},{"date":"2025-11-12","open":3960,"high":4090,"low":3925,"close":3945,"volume":53407,"rsi_14":56.46,"sma_20":3946.75,"sma_60":3803.67,"sma_120":3877.46},{"date":"2025-11-13","open":3950,"high":3950,"low":3740,"close":3805,"volume":81651,"rsi_14":49.83,"sma_20":3941.25,"sma_60":3802.25,"sma_120":3876.88},{"date":"2025-11-14","open":3620,"high":3750,"low":3620,"close":3630,"volume":56650,"rsi_14":45.6,"sma_20":3932.75,"sma_60":3799.08,"sma_120":3873.96},{"date":"2025-11-17","open":3700,"high":3725,"low":3630,"close":3675,"volume":12271,"rsi_14":46.44,"sma_20":3926.0,"sma_60":3797.0,"sma_120":3872.0},{"date":"2025-11-18","open":3630,"high":3720,"low":3510,"close":3530,"volume":39397,"rsi_14":37.07,"sma_20":3916.25,"sma_60":3793.83,"sma_120":3869.42},{"date":"2025-11-19","open":3520,"high":3635,"low":3455,"close":3510,"volume":18024,"rsi_14":38.14,"sma_20":3903.5,"sma_60":3791.08,"sma_120":3865.88},{"date":"2025-11-20","open":3575,"high":4395,"low":3560,"close":3860,"volume":2250910,"rsi_14":45.33,"sma_20":3908.0,"sma_60":3793.83,"sma_120":3865.38},{"date":"2025-11-21","open":3770,"high":3860,"low":3700,"close":3715,"volume":117954,"rsi_14":27.69,"sma_20":3903.25,"sma_60":3793.17,"sma_120":3863.25},{"date":"2025-11-24","open":3725,"high":3800,"low":3600,"close":3715,"volume":59067,"rsi_14":31.72,"sma_20":3900.5,"sma_60":3793.08,"sma_120":3861.71},{"date":"2025-11-25","open":3715,"high":3900,"low":3680,"close":3810,"volume":63890,"rsi_14":36.36,"sma_20":3901.5,"sma_60":3794.83,"sma_120":3860.5},{"date":"2025-11-26","open":3805,"high":3910,"low":3740,"close":3830,"volume":42602,"rsi_14":41.06,"sma_20":3895.75,"sma_60":3797.0,"sma_120":3859.92},{"date":"2025-11-27","open":3830,"high":3970,"low":3755,"close":3800,"volume":90270,"rsi_14":40.45,"sma_20":3891.75,"sma_60":3798.0,"sma_120":3859.38},{"date":"2025-11-28","open":3815,"high":3960,"low":3760,"close":3805,"volume":32138,"rsi_14":39.31,"sma_20":3880.75,"sma_60":3800.17,"sma_120":3858.38},{"date":"2025-12-01","open":3820,"high":3820,"low":3675,"close":3675,"volume":61367,"rsi_14":38.72,"sma_20":3844.5,"sma_60":3802.42,"sma_120":3856.46},{"date":"2025-12-02","open":3635,"high":3740,"low":3630,"close":3695,"volume":26594,"rsi_14":40.53,"sma_20":3819.0,"sma_60":3804.42,"sma_120":3852.58},{"date":"2025-12-03","open":3695,"high":3695,"low":3615,"close":3690,"volume":28381,"rsi_14":45.15,"sma_20":3793.5,"sma_60":3806.42,"sma_120":3849.17},{"date":"2025-12-04","open":3690,"high":3700,"low":3580,"close":3615,"volume":41620,"rsi_14":49.31,"sma_20":3771.0,"sma_60":3807.08,"sma_120":3845.0},{"date":"2025-12-05","open":3615,"high":3685,"low":3555,"close":3680,"volume":34423,"rsi_14":50.23,"sma_20":3752.25,"sma_60":3808.17,"sma_120":3841.42},{"date":"2025-12-08","open":3680,"high":3690,"low":3605,"close":3620,"volume":28161,"rsi_14":54.41,"sma_20":3729.0,"sma_60":3808.17,"sma_120":3837.92},{"date":"2025-12-09","open":3660,"high":3660,"low":3590,"close":3640,"volume":21528,"rsi_14":56.37,"sma_20":3712.25,"sma_60":3808.5,"sma_120":3832.79},{"date":"2025-12-10","open":3620,"high":3670,"low":3570,"close":3570,"volume":30148,"rsi_14":30.41,"sma_20":3693.5,"sma_60":3805.92,"sma_120":3827.62},{"date":"2025-12-11","open":3615,"high":3660,"low":3545,"close":3600,"volume":28389,"rsi_14":40.8,"sma_20":3683.25,"sma_60":3802.83,"sma_120":3822.5},{"date":"2025-12-12","open":3575,"high":3930,"low":3570,"close":3865,"volume":296448,"rsi_14":58.43,"sma_20":3695.0,"sma_60":3804.58,"sma_120":3819.12},{"date":"2025-12-15","open":3865,"high":3865,"low":3705,"close":3790,"volume":74646,"rsi_14":48.85,"sma_20":3700.75,"sma_60":3804.83,"sma_120":3815.62},{"date":"2025-12-16","open":3755,"high":3935,"low":3675,"close":3680,"volume":113585,"rsi_14":42.19,"sma_20":3708.25,"sma_60":3802.67,"sma_120":3811.33},{"date":"2025-12-17","open":3705,"high":3770,"low":3655,"close":3700,"volume":32468,"rsi_14":44.74,"sma_20":3717.75,"sma_60":3802.25,"sma_120":3806.96},{"date":"2025-12-18","open":3580,"high":3735,"low":3580,"close":3680,"volume":45793,"rsi_14":43.52,"sma_20":3708.75,"sma_60":3801.25,"sma_120":3802.96},{"date":"2025-12-19","open":3730,"high":3750,"low":3660,"close":3675,"volume":42400,"rsi_14":50.0,"sma_20":3706.75,"sma_60":3800.58,"sma_120":3799.88},{"date":"2025-12-22","open":3720,"high":3930,"low":3720,"close":3755,"volume":116672,"rsi_14":53.33,"sma_20":3708.75,"sma_60":3801.67,"sma_120":3797.62},{"date":"2025-12-23","open":3760,"high":3780,"low":3680,"close":3695,"volume":24873,"rsi_14":50.26,"sma_20":3703.0,"sma_60":3801.33,"sma_120":3794.04},{"date":"2025-12-24","open":3695,"high":3720,"low":3665,"close":3695,"volume":19135,"rsi_14":54.55,"sma_20":3696.25,"sma_60":3800.83,"sma_120":3789.67},{"date":"2025-12-26","open":3695,"high":3695,"low":3615,"close":3640,"volume":46222,"rsi_14":47.7,"sma_20":3688.25,"sma_60":3800.5,"sma_120":3785.88},{"date":"2025-12-29","open":3700,"high":3985,"low":3685,"close":3900,"volume":155653,"rsi_14":63.08,"sma_20":3693.0,"sma_60":3805.5,"sma_120":3784.62},{"date":"2025-12-30","open":3900,"high":3915,"low":3750,"close":3820,"volume":42772,"rsi_14":57.96,"sma_20":3700.25,"sma_60":3807.67,"sma_120":3782.83},{"date":"2026-01-02","open":3790,"high":3980,"low":3750,"close":3870,"volume":37264,"rsi_14":63.51,"sma_20":3709.0,"sma_60":3809.17,"sma_120":3781.79},{"date":"2026-01-05","open":3830,"high":4005,"low":3805,"close":3940,"volume":47483,"rsi_14":64.78,"sma_20":3721.5,"sma_60":3811.42,"sma_120":3781.29},{"date":"2026-01-06","open":3995,"high":4040,"low":3765,"close":3780,"volume":77682,"rsi_14":45.93,"sma_20":3729.75,"sma_60":3811.17,"sma_120":3779.08},{"date":"2026-01-07","open":3795,"high":3815,"low":3675,"close":3735,"volume":39398,"rsi_14":47.29,"sma_20":3732.5,"sma_60":3807.92,"sma_120":3776.38},{"date":"2026-01-08","open":3725,"high":3775,"low":3600,"close":3605,"volume":47548,"rsi_14":46.38,"sma_20":3731.75,"sma_60":3801.17,"sma_120":3772.58},{"date":"2026-01-09","open":3670,"high":3670,"low":3460,"close":3535,"volume":48905,"rsi_14":42.4,"sma_20":3726.5,"sma_60":3795.58,"sma_120":3768.79},{"date":"2026-01-12","open":3600,"high":3640,"low":3550,"close":3605,"volume":19685,"rsi_14":46.7,"sma_20":3728.25,"sma_60":3789.5,"sma_120":3765.67},{"date":"2026-01-13","open":3655,"high":3700,"low":3540,"close":3575,"volume":18974,"rsi_14":45.69,"sma_20":3727.0,"sma_60":3783.83,"sma_120":3762.58},{"date":"2026-01-14","open":3600,"high":3675,"low":3560,"close":3625,"volume":16589,"rsi_14":44.25,"sma_20":3715.0,"sma_60":3780.92,"sma_120":3760.33},{"date":"2026-01-15","open":3600,"high":3655,"low":3570,"close":3635,"volume":16984,"rsi_14":47.22,"sma_20":3707.25,"sma_60":3778.0,"sma_120":3758.67},{"date":"2026-01-16","open":3635,"high":3660,"low":3510,"close":3575,"volume":64698,"rsi_14":36.01,"sma_20":3839.5,"sma_60":3800.75,"sma_120":3855.62},{"date":"2026-01-19","open":3600,"high":3645,"low":3510,"close":3580,"volume":39787,"rsi_14":47.25,"sma_20":3696.0,"sma_60":3772.42,"sma_120":3754.12},{"date":"2026-01-20","open":3545,"high":3680,"low":3450,"close":3605,"volume":124941,"rsi_14":32.75,"sma_20":3692.25,"sma_60":3769.67,"sma_120":3752.5},{"date":"2026-01-21","open":3620,"high":3620,"low":3515,"close":3550,"volume":31303,"rsi_14":33.73,"sma_20":3686.0,"sma_60":3765.33,"sma_120":3750.83},{"date":"2026-01-22","open":3550,"high":3655,"low":3535,"close":3585,"volume":27459,"rsi_14":32.52,"sma_20":3677.5,"sma_60":3762.25,"sma_120":3749.67},{"date":"2026-01-23","open":3640,"high":3640,"low":3555,"close":3595,"volume":24116,"rsi_14":27.15,"sma_20":3672.5,"sma_60":3759.0,"sma_120":3748.62},{"date":"2026-01-26","open":3635,"high":3650,"low":3565,"close":3610,"volume":19764,"rsi_14":36.07,"sma_20":3668.25,"sma_60":3753.42,"sma_120":3747.71},{"date":"2026-01-27","open":3660,"high":3660,"low":3550,"close":3575,"volume":25197,"rsi_14":36.67,"sma_20":3665.0,"sma_60":3748.33,"sma_120":3746.33},{"date":"2026-01-28","open":3555,"high":3720,"low":3555,"close":3645,"volume":61438,"rsi_14":53.7,"sma_20":3652.25,"sma_60":3742.0,"sma_120":3745.62},{"date":"2026-01-29","open":3610,"high":3705,"low":3565,"close":3680,"volume":62747,"rsi_14":64.36,"sma_20":3645.25,"sma_60":3730.0,"sma_120":3746.29},{"date":"2026-01-30","open":3680,"high":3815,"low":3650,"close":3675,"volume":58329,"rsi_14":57.95,"sma_20":3635.5,"sma_60":3721.17,"sma_120":3746.71},{"date":"2026-02-02","open":3675,"high":3675,"low":3415,"close":3520,"volume":58572,"rsi_14":45.13,"sma_20":3614.5,"sma_60":3709.83,"sma_120":3745.71},{"date":"2026-02-03","open":3500,"high":3640,"low":3500,"close":3625,"volume":94090,"rsi_14":50.0,"sma_20":3606.75,"sma_60":3702.5,"sma_120":3745.42},{"date":"2026-02-04","open":3620,"high":3700,"low":3575,"close":3625,"volume":57789,"rsi_14":38.97,"sma_20":3810.5,"sma_60":3801.58,"sma_120":3851.17},{"date":"2026-02-05","open":3625,"high":3625,"low":3545,"close":3560,"volume":35328,"rsi_14":41.09,"sma_20":3778.5,"sma_60":3801.42,"sma_120":3846.67},{"date":"2026-02-06","open":3520,"high":3560,"low":3450,"close":3495,"volume":25726,"rsi_14":44.66,"sma_20":3750.0,"sma_60":3800.08,"sma_120":3841.5},{"date":"2026-02-09","open":3530,"high":3605,"low":3530,"close":3580,"volume":37116,"rsi_14":46.36,"sma_20":3726.25,"sma_60":3799.5,"sma_120":3837.08},{"date":"2026-02-10","open":3600,"high":3600,"low":3525,"close":3555,"volume":8340,"rsi_14":51.05,"sma_20":3699.75,"sma_60":3798.42,"sma_120":3833.04},{"date":"2026-02-11","open":3560,"high":3595,"low":3505,"close":3565,"volume":17108,"rsi_14":52.34,"sma_20":3679.25,"sma_60":3797.5,"sma_120":3827.29},{"date":"2026-02-12","open":3575,"high":3575,"low":3520,"close":3525,"volume":24241,"rsi_14":30.64,"sma_20":3658.25,"sma_60":3794.17,"sma_120":3821.75},{"date":"2026-02-13","open":3520,"high":3530,"low":3440,"close":3495,"volume":29924,"rsi_14":35.33,"sma_20":3642.75,"sma_60":3789.33,"sma_120":3815.75},{"date":"2026-02-19","open":3495,"high":3600,"low":3495,"close":3560,"volume":26404,"rsi_14":40.49,"sma_20":3639.25,"sma_60":3786.0,"sma_120":3809.83},{"date":"2026-02-20","open":3560,"high":3785,"low":3505,"close":3650,"volume":185041,"rsi_14":40.12,"sma_20":3638.0,"sma_60":3783.92,"sma_120":3805.17},{"date":"2026-02-23","open":3730,"high":4745,"low":3690,"close":4745,"volume":2198846,"rsi_14":74.27,"sma_20":3698.75,"sma_60":3799.5,"sma_120":3809.75},{"date":"2026-02-24","open":4450,"high":5870,"low":4090,"close":4850,"volume":6535424,"rsi_14":76.79,"sma_20":3765.75,"sma_60":3818.25,"sma_120":3814.96},{"date":"2026-02-25","open":5100,"high":5600,"low":4465,"close":4595,"volume":1017550,"rsi_14":67.87,"sma_20":3802.5,"sma_60":3832.5,"sma_120":3818.58},{"date":"2026-02-26","open":4610,"high":4795,"low":4340,"close":4550,"volume":355190,"rsi_14":74.07,"sma_20":3844.25,"sma_60":3846.42,"sma_120":3822.79},{"date":"2026-02-27","open":4510,"high":5200,"low":4445,"close":4710,"volume":844330,"rsi_14":75.41,"sma_20":3894.0,"sma_60":3863.42,"sma_120":3828.5},{"date":"2026-03-03","open":4555,"high":4700,"low":4095,"close":4115,"volume":244346,"rsi_14":60.41,"sma_20":3909.25,"sma_60":3870.08,"sma_120":3828.42},{"date":"2026-03-04","open":3850,"high":3995,"low":3600,"close":3725,"volume":120973,"rsi_14":53.85,"sma_20":3904.0,"sma_60":3870.08,"sma_120":3824.29},{"date":"2026-03-05","open":4005,"high":4140,"low":3920,"close":4015,"volume":123882,"rsi_14":56.81,"sma_20":3914.75,"sma_60":3876.0,"sma_120":3823.62},{"date":"2026-03-06","open":4100,"high":4470,"low":3910,"close":4120,"volume":132362,"rsi_14":58.63,"sma_20":3930.5,"sma_60":3884.67,"sma_120":3824.21},{"date":"2026-03-09","open":3970,"high":4080,"low":3710,"close":3940,"volume":48094,"rsi_14":55.44,"sma_20":3948.75,"sma_60":3888.83,"sma_120":3823.42},{"date":"2026-03-10","open":4060,"high":4280,"low":3940,"close":4050,"volume":70920,"rsi_14":57.47,"sma_20":3970.0,"sma_60":3893.33,"sma_120":3823.88},{"date":"2026-03-11","open":4055,"high":4230,"low":3755,"close":3995,"volume":77595,"rsi_14":57.06,"sma_20":3991.75,"sma_60":3896.5,"sma_120":3823.83},{"date":"2026-03-12","open":4085,"high":4440,"low":3995,"close":4210,"volume":158005,"rsi_14":58.81,"sma_20":4027.5,"sma_60":3903.42,"sma_120":3825.21},{"date":"2026-03-13","open":4210,"high":4380,"low":3950,"close":4210,"volume":99376,"rsi_14":57.78,"sma_20":4059.0,"sma_60":3908.08,"sma_120":3826.46},{"date":"2026-03-16","open":4200,"high":4200,"low":4000,"close":4045,"volume":67189,"rsi_14":36.89,"sma_20":4083.5,"sma_60":3908.67,"sma_120":3826.33},{"date":"2026-03-17","open":4110,"high":4290,"low":4055,"close":4080,"volume":34314,"rsi_14":35.19,"sma_20":4109.25,"sma_60":3912.17,"sma_120":3827.08},{"date":"2026-03-18","open":4130,"high":4540,"low":4085,"close":4310,"volume":447597,"rsi_14":44.47,"sma_20":4148.5,"sma_60":3917.83,"sma_120":3829.83},{"date":"2026-03-19","open":4150,"high":4390,"low":4120,"close":4185,"volume":93905,"rsi_14":43.13,"sma_20":4183.0,"sma_60":3922.33,"sma_120":3831.83},{"date":"2026-03-20","open":4185,"high":4375,"low":4130,"close":4170,"volume":42800,"rsi_14":39.24,"sma_20":4213.5,"sma_60":3928.5,"sma_120":3834.12},{"date":"2026-03-23","open":4050,"high":4070,"low":3840,"close":3870,"volume":62867,"rsi_14":44.47,"sma_20":4224.5,"sma_60":3929.5,"sma_120":3834.42},{"date":"2026-03-24","open":3890,"high":3955,"low":3720,"close":3795,"volume":38536,"rsi_14":51.84,"sma_20":4177.0,"sma_60":3930.67,"sma_120":3833.79},{"date":"2026-03-25","open":3830,"high":3930,"low":3820,"close":3910,"volume":33986,"rsi_14":46.96,"sma_20":4130.0,"sma_60":3933.08,"sma_120":3834.46},{"date":"2026-03-26","open":3910,"high":3910,"low":3755,"close":3795,"volume":18358,"rsi_14":40.63,"sma_20":4090.0,"sma_60":3933.5,"sma_120":3834.42},{"date":"2026-03-27","open":3790,"high":3790,"low":3660,"close":3730,"volume":17262,"rsi_14":43.52,"sma_20":4049.0,"sma_60":3932.17,"sma_120":3834.25},{"date":"2026-03-30","open":3790,"high":3790,"low":3630,"close":3680,"volume":12973,"rsi_14":38.14,"sma_20":3997.5,"sma_60":3930.67,"sma_120":3833.88},{"date":"2026-03-31","open":3690,"high":3720,"low":3570,"close":3600,"volume":18600,"rsi_14":37.54,"sma_20":3971.75,"sma_60":3927.5,"sma_120":3832.88},{"date":"2026-04-01","open":3680,"high":3860,"low":3660,"close":3825,"volume":31147,"rsi_14":37.93,"sma_20":3976.75,"sma_60":3925.5,"sma_120":3833.75},{"date":"2026-04-02","open":3875,"high":3980,"low":3630,"close":3630,"volume":38522,"rsi_14":33.8,"sma_20":3957.5,"sma_60":3921.33,"sma_120":3832.83},{"date":"2026-04-03","open":3700,"high":3795,"low":3670,"close":3770,"volume":27395,"rsi_14":42.21,"sma_20":3940.0,"sma_60":3917.08,"sma_120":3833.17},{"date":"2026-04-06","open":3800,"high":3840,"low":3665,"close":3675,"volume":28208,"rsi_14":38.9,"sma_20":3926.75,"sma_60":3905.0,"sma_120":3833.79},{"date":"2026-04-07","open":3690,"high":3750,"low":3595,"close":3625,"volume":11956,"rsi_14":29.18,"sma_20":3905.5,"sma_60":3895.33,"sma_120":3833.79},{"date":"2026-04-08","open":3700,"high":3870,"low":3680,"close":3835,"volume":47763,"rsi_14":39.88,"sma_20":3897.5,"sma_60":3889.25,"sma_120":3835.42},{"date":"2026-04-09","open":3965,"high":3965,"low":3705,"close":3740,"volume":29669,"rsi_14":38.12,"sma_20":3874.0,"sma_60":3883.83,"sma_120":3836.08},{"date":"2026-04-10","open":3830,"high":3940,"low":3740,"close":3825,"volume":43370,"rsi_14":48.59,"sma_20":3854.75,"sma_60":3880.0,"sma_120":3837.25},{"date":"2026-04-13","open":3735,"high":4005,"low":3735,"close":3795,"volume":35909,"rsi_14":50.0,"sma_20":3842.25,"sma_60":3875.17,"sma_120":3837.71},{"date":"2026-04-14","open":3880,"high":3920,"low":3795,"close":3835,"volume":32625,"rsi_14":47.46,"sma_20":3830.0,"sma_60":3872.83,"sma_120":3838.08},{"date":"2026-04-15","open":3845,"high":4880,"low":3845,"close":4380,"volume":1724486,"rsi_14":65.35,"sma_20":3833.5,"sma_60":3880.08,"sma_120":3841.88},{"date":"2026-04-16","open":4455,"high":4495,"low":4160,"close":4165,"volume":160907,"rsi_14":60.58,"sma_20":3832.5,"sma_60":3886.08,"sma_120":3844.17},{"date":"2026-04-17","open":4165,"high":4175,"low":4010,"close":4065,"volume":93974,"rsi_14":59.14,"sma_20":3827.25,"sma_60":3893.33,"sma_120":3846.21},{"date":"2026-04-20","open":4100,"high":4250,"low":4065,"close":4070,"volume":64239,"rsi_14":61.58,"sma_20":3837.25,"sma_60":3899.92,"sma_120":3848.46},{"date":"2026-04-21","open":4070,"high":4200,"low":3985,"close":4035,"volume":38973,"rsi_14":55.71,"sma_20":3849.25,"sma_60":3908.33,"sma_120":3851.08},{"date":"2026-04-22","open":4035,"high":4150,"low":3980,"close":4100,"volume":48991,"rsi_14":63.74,"sma_20":3858.75,"sma_60":3918.17,"sma_120":3854.62},{"date":"2026-04-23","open":4435,"high":5330,"low":4210,"close":5330,"volume":854124,"rsi_14":77.86,"sma_20":3935.5,"sma_60":3942.67,"sma_120":3868.25},{"date":"2026-04-24","open":6060,"high":6920,"low":5300,"close":5730,"volume":8557700,"rsi_14":83.09,"sma_20":4035.5,"sma_60":3976.25,"sma_120":3884.71},{"date":"2026-04-27","open":6300,"high":7400,"low":6220,"close":6800,"volume":3772970,"rsi_14":88.48,"sma_20":4191.5,"sma_60":4027.67,"sma_120":3910.38},{"date":"2026-04-28","open":7350,"high":7400,"low":6340,"close":6630,"volume":1236100,"rsi_14":84.21,"sma_20":4343.0,"sma_60":4074.67,"sma_120":3934.75},{"date":"2026-04-29","open":6500,"high":8610,"low":6110,"close":8610,"volume":5676589,"rsi_14":90.79,"sma_20":4582.25,"sma_60":4154.33,"sma_120":3975.67},{"date":"2026-04-30","open":8640,"high":11190,"low":8630,"close":9940,"volume":3494042,"rsi_14":92.72,"sma_20":4944.25,"sma_60":4238.58,"sma_120":4065.33},{"date":"2026-05-04","open":11730,"high":12920,"low":11000,"close":12920,"volume":2781852,"rsi_14":94.88,"sma_20":5355.25,"sma_60":4409.42,"sma_120":4105.5},{"date":"2026-05-06","open":12920,"high":12920,"low":12920,"close":12920,"volume":0,"rsi_14":94.86,"sma_20":5817.5,"sma_60":4564.33,"sma_120":4183.38},{"date":"2026-05-07","open":15000,"high":16790,"low":11500,"close":16790,"volume":5790831,"rsi_14":96.13,"sma_20":6475.75,"sma_60":4783.75,"sma_120":4293.17},{"date":"2026-05-08","open":19140,"high":21800,"low":18590,"close":21800,"volume":1947215,"rsi_14":98.33,"sma_20":7374.0,"sma_60":5087.75,"sma_120":4444.67},{"date":"2026-05-11","open":21800,"high":21800,"low":21800,"close":21800,"volume":0,"rsi_14":98.87,"sma_20":8277.0,"sma_60":5392.83,"sma_120":4596.17},{"date":"2026-05-12","open":24000,"high":27650,"low":19210,"close":23550,"volume":6347504,"rsi_14":98.97,"sma_20":9263.25,"sma_60":5725.67,"sma_120":4761.38},{"date":"2026-05-13","open":23050,"high":25700,"low":18410,"close":18530,"volume":3553928,"rsi_14":79.14,"sma_20":10000.0,"sma_60":5975.25,"sma_120":4884.25},{"date":"2026-05-14","open":19280,"high":24050,"low":18600,"close":20700,"volume":3911140,"rsi_14":80.76,"sma_20":10843.25,"sma_60":6260.83,"sma_120":5025.42},{"date":"2026-05-15","open":20700,"high":20750,"low":15530,"close":16830,"volume":1501041,"rsi_14":69.41,"sma_20":11465.75,"sma_60":6482.58,"sma_120":5134.21},{"date":"2026-05-18","open":16300,"high":19340,"low":14020,"close":16490,"volume":2610751,"rsi_14":68.2,"sma_20":12082.0,"sma_60":6699.17,"sma_120":5239.88},{"date":"2026-05-19","open":16620,"high":18820,"low":14750,"close":15150,"volume":1060410,"rsi_14":64.0,"sma_20":12636.25,"sma_60":6892.33,"sma_120":5335.08},{"date":"2026-05-20","open":15150,"high":15700,"low":13500,"close":14130,"volume":760782,"rsi_14":62.22,"sma_20":13139.25,"sma_60":7067.0,"sma_120":5421.67},{"date":"2026-05-21","open":16800,"high":18360,"low":16500,"close":18360,"volume":1635831,"rsi_14":64.8,"sma_20":13855.5,"sma_60":7293.92,"sma_120":5543.71},{"date":"2026-05-22","open":18910,"high":19990,"low":16530,"close":16900,"volume":1829744,"rsi_14":60.53,"sma_20":14495.5,"sma_60":7494.75,"sma_120":5653.79},{"date":"2026-05-26","open":17580,"high":18400,"low":16040,"close":16400,"volume":488153,"rsi_14":55.69,"sma_20":15049.0,"sma_60":7691.5,"sma_120":5759.5},{"date":"2026-05-27","open":16490,"high":16710,"low":14320,"close":14930,"volume":359423,"rsi_14":53.14,"sma_20":15509.0,"sma_60":7864.5,"sma_120":5852.88},{"date":"2026-05-28","open":14630,"high":17640,"low":13710,"close":14960,"volume":861713,"rsi_14":46.76,"sma_20":15917.0,"sma_60":8035.33,"sma_120":5947.04},{"date":"2026-05-29","open":15700,"high":15700,"low":13500,"close":13900,"volume":325926,"rsi_14":33.72,"sma_20":16280.5,"sma_60":8198.42,"sma_120":6032.88},{"date":"2026-06-01","open":13800,"high":14310,"low":12000,"close":12210,"volume":452091,"rsi_14":31.52,"sma_20":16460.5,"sma_60":8339.83,"sma_120":6103.88},{"date":"2026-06-02","open":12700,"high":12920,"low":10140,"close":10390,"volume":393915,"rsi_14":24.71,"sma_20":16483.0,"sma_60":8446.08,"sma_120":6158.96},{"date":"2026-06-04","open":10100,"high":12240,"low":10000,"close":10760,"volume":537202,"rsi_14":31.82,"sma_20":16375.0,"sma_60":8556.75,"sma_120":6216.92},{"date":"2026-06-05","open":10910,"high":11500,"low":9750,"close":10390,"volume":185015,"rsi_14":23.66,"sma_20":16248.5,"sma_60":8664.25,"sma_120":6271.88},{"date":"2026-06-08","open":9500,"high":10350,"low":9400,"close":9550,"volume":128057,"rsi_14":27.99,"sma_20":15886.5,"sma_60":8755.92,"sma_120":6318.71},{"date":"2026-06-09","open":10440,"high":11640,"low":9410,"close":10210,"volume":418269,"rsi_14":31.38,"sma_20":15307.0,"sma_60":8859.5,"sma_120":6370.38},{"date":"2026-06-10","open":10300,"high":11000,"low":9750,"close":9890,"volume":177873,"rsi_14":33.4,"sma_20":14711.5,"sma_60":8954.17,"sma_120":6420.54},{"date":"2026-06-11","open":9520,"high":10350,"low":9200,"close":10350,"volume":208202,"rsi_14":37.63,"sma_20":14051.5,"sma_60":9056.5,"sma_120":6473.71},{"date":"2026-06-12","open":11200,"high":11880,"low":10090,"close":10750,"volume":419436,"rsi_14":16.77,"sma_20":13662.5,"sma_60":9168.25,"sma_120":6530.67},{"date":"2026-06-15","open":11500,"high":13730,"low":11090,"close":12350,"volume":1188584,"rsi_14":30.37,"sma_20":13245.0,"sma_60":9306.08,"sma_120":6601.92},{"date":"2026-06-16","open":13300,"high":13800,"low":11940,"close":12080,"volume":747883,"rsi_14":30.99,"sma_20":13007.5,"sma_60":9435.58,"sma_120":6670.83},{"date":"2026-06-17","open":12680,"high":15700,"low":12270,"close":15700,"volume":2870897,"rsi_14":82.5,"sma_20":11798.5,"sma_60":10447.67,"sma_120":7184.21},{"date":"2026-06-18","open":17850,"high":19300,"low":14550,"close":14700,"volume":2857460,"rsi_14":49.1,"sma_20":12945.5,"sma_60":9803.0,"sma_120":6861.75},{"date":"2026-06-19","open":15200,"high":16450,"low":13690,"close":14580,"volume":1361480,"rsi_14":52.51,"sma_20":12968.0,"sma_60":9981.5,"sma_120":6951.83},{"date":"2026-06-22","open":14800,"high":14880,"low":12500,"close":12920,"volume":347152,"rsi_14":52.63,"sma_20":12696.0,"sma_60":10133.58,"sma_120":7027.75},{"date":"2026-06-23","open":13000,"high":16500,"low":12510,"close":13040,"volume":1822806,"rsi_14":61.22,"sma_20":12503.0,"sma_60":10285.75,"sma_120":7105.0},{"date":"2026-06-24","open":12530,"high":14280,"low":12510,"close":13400,"volume":524487,"rsi_14":61.19,"sma_20":12353.0,"sma_60":10445.83,"sma_120":7185.08},{"date":"2026-06-25","open":14130,"high":14130,"low":11720,"close":12090,"volume":278681,"rsi_14":56.67,"sma_20":12211.0,"sma_60":10585.17,"sma_120":7252.96},{"date":"2026-06-26","open":12090,"high":12760,"low":10310,"close":11560,"volume":248486,"rsi_14":58.09,"sma_20":12041.0,"sma_60":10716.5,"sma_120":7316.96},{"date":"2026-06-29","open":12320,"high":12420,"low":11200,"close":11530,"volume":294944,"rsi_14":55.59,"sma_20":11922.5,"sma_60":10848.67,"sma_120":7379.5},{"date":"2026-06-30","open":12640,"high":13900,"low":11500,"close":12280,"volume":481741,"rsi_14":59.77,"sma_20":11926.0,"sma_60":10989.58,"sma_120":7445.17},{"date":"2026-07-01","open":12560,"high":15960,"low":12510,"close":15960,"volume":1983782,"rsi_14":68.16,"sma_20":12204.5,"sma_60":11195.08,"sma_120":7543.12},{"date":"2026-07-02","open":14610,"high":17810,"low":13000,"close":13370,"volume":1949054,"rsi_14":57.43,"sma_20":12335.0,"sma_60":11355.08,"sma_120":7619.54},{"date":"2026-07-03","open":14490,"high":15380,"low":13040,"close":13640,"volume":980674,"rsi_14":53.95,"sma_20":12497.5,"sma_60":11521.17,"sma_120":7699.33},{"date":"2026-07-06","open":13800,"high":14080,"low":12445,"close":12940,"volume":280165,"rsi_14":52.57,"sma_20":12667.0,"sma_60":11676.42,"sma_120":7773.38},{"date":"2026-07-07","open":12600,"high":12740,"low":11550,"close":12080,"volume":137401,"rsi_14":37.05,"sma_20":12760.5,"sma_60":11813.83,"sma_120":7840.0},{"date":"2026-07-08","open":11800,"high":11800,"low":10770,"close":10920,"volume":136608,"rsi_14":36.63,"sma_20":12812.0,"sma_60":11933.5,"sma_120":7897.88},{"date":"2026-07-09","open":10760,"high":11190,"low":9690,"close":10700,"volume":246361,"rsi_14":36.38,"sma_20":12829.5,"sma_60":12048.08,"sma_120":7954.17},{"date":"2026-07-10","open":12150,"high":13370,"low":11580,"close":11610,"volume":841061,"rsi_14":45.14,"sma_20":12872.5,"sma_60":12178.33,"sma_120":8019.21},{"date":"2026-07-13","open":11800,"high":11900,"low":10800,"close":11060,"volume":155632,"rsi_14":42.89,"sma_20":12808.0,"sma_60":12298.75,"sma_120":8081.12},{"date":"2026-07-14","open":11000,"high":13250,"low":10680,"close":11640,"volume":1376402,"rsi_14":43.78,"sma_20":12786.0,"sma_60":12419.75,"sma_120":8147.5},{"date":"2026-07-15","open":12160,"high":12240,"low":11020,"close":11950,"volume":294184,"rsi_14":49.47,"sma_20":12598.5,"sma_60":12549.5,"sma_120":8217.67},{"date":"2026-07-16","open":11500,"high":11500,"low":10820,"close":10900,"volume":95731,"rsi_14":47.58,"sma_20":12408.5,"sma_60":12663.42,"sma_120":8279.25},{"date":"2026-07-20","open":10440,"high":10740,"low":9900,"close":10070,"volume":91809,"rsi_14":44.95,"sma_20":12183.0,"sma_60":12763.42,"sma_120":8331.0},{"date":"2026-07-21","open":10330,"high":10630,"low":9670,"close":10190,"volume":210516,"rsi_14":42.44,"sma_20":12046.5,"sma_60":12866.0,"sma_120":8384.96},{"date":"2026-07-22","open":10290,"high":11650,"low":10290,"close":10310,"volume":302739,"rsi_14":22.49,"sma_20":11910.0,"sma_60":12969.5,"sma_120":8439.92},{"date":"2026-07-23","open":10560,"high":11350,"low":10380,"close":11100,"volume":278111,"rsi_14":36.6,"sma_20":11795.0,"sma_60":13065.67,"sma_120":8500.67},{"date":"2026-07-24","open":10860,"high":10860,"low":10260,"close":10440,"volume":99542,"rsi_14":31.94,"sma_20":11712.5,"sma_60":13144.17,"sma_120":8555.75},{"date":"2026-07-27","open":10880,"high":11270,"low":10260,"close":10510,"volume":89388,"rsi_14":35.24,"sma_20":11660.0,"sma_60":13206.0,"sma_120":8611.67},{"date":"2026-07-28","open":10140,"high":10350,"low":9790,"close":9920,"volume":83601,"rsi_14":36.43,"sma_20":11579.5,"sma_60":13260.83,"sma_120":8662.62},{"date":"2026-07-29","open":9930,"high":10430,"low":7950,"close":8720,"volume":129665,"rsi_14":36.25,"sma_20":11401.5,"sma_60":13262.67,"sma_120":8705.5},{"date":"2026-07-30","open":8510,"high":9240,"low":8310,"close":8550,"volume":94392,"rsi_14":36.48,"sma_20":11031.0,"sma_60":13239.5,"sma_120":8746.12},{"date":"2026-07-31","open":9500,"high":11090,"low":9410,"close":9970,"volume":383826,"rsi_14":40.31,"sma_20":10861.0,"sma_60":13190.33,"sma_120":8799.88},{"date":"2026-08-03","open":9880,"high":10200,"low":9210,"close":9830,"volume":97344,"rsi_14":42.36,"sma_20":10670.5,"sma_60":13138.83,"sma_120":8851.58},{"date":"2026-08-04","open":10360,"high":11030,"low":9830,"close":10190,"volume":151588,"rsi_14":40.74,"sma_20":10533.0,"sma_60":13028.83,"sma_120":8906.29},{"date":"2026-08-05","open":10510,"high":11700,"low":10420,"close":10890,"volume":540211,"rsi_14":43.55,"sma_20":10473.5,"sma_60":12847.0,"sma_120":8967.38},{"date":"2026-08-06","open":10600,"high":11050,"low":10250,"close":10380,"volume":79082,"rsi_14":46.61,"sma_20":10446.5,"sma_60":12656.67,"sma_120":9024.75},{"date":"2026-08-07","open":10500,"high":10690,"low":9850,"close":10120,"volume":72359,"rsi_14":50.35,"sma_20":10417.5,"sma_60":12432.83,"sma_120":9079.25},{"date":"2026-08-10","open":10160,"high":10600,"low":10130,"close":10600,"volume":92685,"rsi_14":52.74,"sma_20":10367.0,"sma_60":12300.67,"sma_120":9137.96},{"date":"2026-08-11","open":10710,"high":11040,"low":10340,"close":10480,"volume":118138,"rsi_14":51.14,"sma_20":10338.0,"sma_60":12130.33,"sma_120":9195.58},{"date":"2026-08-12","open":10900,"high":11060,"low":10550,"close":11000,"volume":196198,"rsi_14":49.31,"sma_20":10306.0,"sma_60":12033.17,"sma_120":9257.88},{"date":"2026-08-13","open":10750,"high":10880,"low":10270,"close":10330,"volume":182726,"rsi_14":49.24,"sma_20":10225.0,"sma_60":11930.5,"sma_120":9314.83},{"date":"2026-08-14","open":10410,"high":10610,"low":9970,"close":10250,"volume":80088,"rsi_14":48.2,"sma_20":10192.5,"sma_60":11848.83,"sma_120":9370.58},{"date":"2026-08-18","open":10250,"high":10330,"low":9960,"close":10070,"volume":58189,"rsi_14":51.1,"sma_20":10192.5,"sma_60":11781.17,"sma_120":9424.08},{"date":"2026-08-19","open":9770,"high":10230,"low":9650,"close":10090,"volume":43350,"rsi_14":62.17,"sma_20":10187.5,"sma_60":11643.33,"sma_120":9468.62},{"date":"2026-08-20","open":10340,"high":10420,"low":10010,"close":10130,"volume":54969,"rsi_14":64.36,"sma_20":10178.5,"sma_60":11530.5,"sma_120":9512.62},{"date":"2026-08-21","open":9980,"high":10070,"low":9850,"close":10070,"volume":45390,"rsi_14":51.21,"sma_20":10127.0,"sma_60":11425.0,"sma_120":9558.25},{"date":"2026-08-24","open":10070,"high":10160,"low":9800,"close":9870,"volume":22769,"rsi_14":50.48,"sma_20":10098.5,"sma_60":11340.67,"sma_120":9602.58},{"date":"2026-08-25","open":9870,"high":9980,"low":9520,"close":9980,"volume":23916,"rsi_14":47.34,"sma_20":10072.0,"sma_60":11257.67,"sma_120":9646.5},{"date":"2026-08-26","open":10000,"high":10100,"low":9760,"close":9760,"volume":50145,"rsi_14":33.72,"sma_20":10064.0,"sma_60":11188.67,"sma_120":9693.54},{"date":"2026-08-27","open":10000,"high":10350,"low":9610,"close":10070,"volume":145458,"rsi_14":45.26,"sma_20":10131.5,"sma_60":11153.0,"sma_120":9746.42},{"date":"2026-08-28","open":9850,"high":10100,"low":9830,"close":9920,"volume":25758,"rsi_14":46.84,"sma_20":10200.0,"sma_60":11145.17,"sma_120":9795.62},{"date":"2026-08-31","open":9610,"high":10090,"low":9610,"close":9990,"volume":23797,"rsi_14":38.91,"sma_20":10201.0,"sma_60":11132.33,"sma_120":9844.54},{"date":"2026-09-01","open":10000,"high":10000,"low":9770,"close":9790,"volume":10640,"rsi_14":37.81,"sma_20":10199.0,"sma_60":11122.33,"sma_120":9893.29},{"date":"2026-09-02","open":9470,"high":10270,"low":9470,"close":9850,"volume":93117,"rsi_14":25.74,"sma_20":10182.0,"sma_60":11127.33,"sma_120":9941.62},{"date":"2026-09-03","open":9900,"high":10120,"low":9690,"close":9730,"volume":17914,"rsi_14":33.52,"sma_20":10124.0,"sma_60":11119.33,"sma_120":9989.42},{"date":"2026-09-04","open":9820,"high":10050,"low":9690,"close":9810,"volume":13928,"rsi_14":37.91,"sma_20":10095.5,"sma_60":11118.0,"sma_120":10036.08},{"date":"2026-09-07","open":9820,"high":10250,"low":9800,"close":9910,"volume":41666,"rsi_14":45.4,"sma_20":10085.0,"sma_60":11110.67,"sma_120":10083.58},{"date":"2026-09-08","open":9910,"high":10100,"low":9770,"close":9910,"volume":38159,"rsi_14":44.77,"sma_20":10050.5,"sma_60":11096.67,"sma_120":10132.46},{"date":"2026-09-09","open":9910,"high":10300,"low":9910,"close":10010,"volume":52297,"rsi_14":46.63,"sma_20":10027.0,"sma_60":11057.67,"sma_120":10181.88},{"date":"2026-09-10","open":9970,"high":10100,"low":9800,"close":10000,"volume":33683,"rsi_14":47.98,"sma_20":9977.0,"sma_60":11023.0,"sma_120":10229.29},{"date":"2026-09-11","open":10000,"high":10000,"low":9740,"close":9820,"volume":24354,"rsi_14":48.54,"sma_20":9951.5,"sma_60":10925.0,"sma_120":10276.25},{"date":"2026-09-14","open":9820,"high":11000,"low":9600,"close":9780,"volume":38081,"rsi_14":43.9,"sma_20":9928.0,"sma_60":10843.0,"sma_120":10323.0},{"date":"2026-09-15","open":9750,"high":10200,"low":9640,"close":9760,"volume":18951,"rsi_14":50.0,"sma_20":9912.5,"sma_60":10762.67,"sma_120":10372.08},{"date":"2026-09-16","open":10090,"high":10090,"low":9450,"close":9530,"volume":39650,"rsi_14":30.15,"sma_20":9884.5,"sma_60":10706.17,"sma_120":10419.88},{"date":"2026-09-17","open":9800,"high":9950,"low":9460,"close":9690,"volume":56440,"rsi_14":41.61,"sma_20":9862.5,"sma_60":10650.33,"sma_120":10468.04},{"date":"2026-09-18","open":9930,"high":10840,"low":9730,"close":10200,"volume":237300,"rsi_14":55.8,"sma_20":9869.0,"sma_60":10597.0,"sma_120":10521.42},{"date":"2026-09-21","open":10200,"high":10260,"low":9800,"close":10260,"volume":48638,"rsi_14":64.07,"sma_20":9888.5,"sma_60":10566.5,"sma_120":10575.83},{"date":"2026-09-22","open":10230,"high":10780,"low":10050,"close":10220,"volume":100175,"rsi_14":61.21,"sma_20":9900.5,"sma_60":10544.17,"sma_120":10630.33},{"date":"2026-09-23","open":10310,"high":10310,"low":9950,"close":9990,"volume":19930,"rsi_14":57.39,"sma_20":9912.0,"sma_60":10518.5,"sma_120":10683.58},{"date":"2026-09-28","open":9990,"high":10040,"low":9800,"close":9840,"volume":15678,"rsi_14":50.82,"sma_20":9900.5,"sma_60":10477.83,"sma_120":10733.71},{"date":"2026-09-29","open":9810,"high":9950,"low":9540,"close":9910,"volume":15911,"rsi_14":50.0,"sma_20":9900.0,"sma_60":10377.0,"sma_120":10786.04},{"date":"2026-09-30","open":9910,"high":10030,"low":9700,"close":9840,"volume":9444,"rsi_14":48.13,"sma_20":9892.5,"sma_60":10318.17,"sma_120":10836.62},{"date":"2026-10-01","open":9800,"high":10000,"low":9650,"close":9920,"volume":26812,"rsi_14":47.57,"sma_20":9899.0,"sma_60":10256.17,"sma_120":10888.67},{"date":"2026-10-02","open":9980,"high":10500,"low":9910,"close":9990,"volume":16242,"rsi_14":49.74,"sma_20":9906.0,"sma_60":10207.0,"sma_120":10941.71},{"date":"2026-10-06","open":9830,"high":10110,"low":9720,"close":9900,"volume":13843,"rsi_14":52.2,"sma_20":9914.5,"sma_60":10170.67,"sma_120":10992.25},{"date":"2026-10-07","open":9990,"high":10100,"low":9820,"close":9820,"volume":31911,"rsi_14":51.08,"sma_20":9915.0,"sma_60":10152.33,"sma_120":11042.92},{"date":"2026-10-08","open":9810,"high":10110,"low":9690,"close":9810,"volume":39575,"rsi_14":51.35,"sma_20":9910.0,"sma_60":10137.5,"sma_120":11092.79},{"date":"2026-10-12","open":9910,"high":9910,"low":9535,"close":9680,"volume":26562,"rsi_14":54.29,"sma_20":9898.5,"sma_60":10105.33,"sma_120":11141.83},{"date":"2026-10-13","open":9620,"high":10000,"low":9000,"close":9610,"volume":28390,"rsi_14":47.59,"sma_20":9878.5,"sma_60":10081.17,"sma_120":11189.96},{"date":"2026-10-14","open":9840,"high":9900,"low":9290,"close":9460,"volume":14031,"rsi_14":21.54,"sma_20":9851.5,"sma_60":10044.83,"sma_120":11232.29},{"date":"2026-10-15","open":8950,"high":9260,"low":8300,"close":8410,"volume":25967,"rsi_14":9.61,"sma_20":9781.0,"sma_60":9985.83,"sma_120":11267.67},{"date":"2026-10-16","open":9290,"high":9290,"low":8500,"close":8830,"volume":15858,"rsi_14":23.97,"sma_20":9733.5,"sma_60":9951.33,"sma_120":11307.38},{"date":"2026-10-19","open":8610,"high":9090,"low":8610,"close":9080,"volume":10470,"rsi_14":33.09,"sma_20":9699.5,"sma_60":9934.83,"sma_120":11349.12},{"date":"2026-10-20","open":9070,"high":9070,"low":8600,"close":8600,"volume":4619,"rsi_14":29.47,"sma_20":9653.0,"sma_60":9908.33,"sma_120":11387.17},{"date":"2026-10-21","open":8690,"high":8900,"low":8620,"close":8690,"volume":8361,"rsi_14":29.93,"sma_20":9603.0,"sma_60":9881.33,"sma_120":11425.42},{"date":"2026-10-22","open":8560,"high":8740,"low":8500,"close":8630,"volume":13604,"rsi_14":30.03,"sma_20":9524.5,"sma_60":9840.17,"sma_120":11452.92},{"date":"2026-10-23","open":8491,"high":8652,"low":7938,"close":8210,"volume":23010,"rsi_14":24.63,"sma_20":9422.0,"sma_60":9803.0,"sma_120":11473.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.1,"pbr":4.51,"ttm_eps":null,"close":6100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.12,"pbr":2.81,"ttm_eps":null,"close":3985.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.91,"pbr":2.95,"ttm_eps":null,"close":4140.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.8,"pbr":2.01,"ttm_eps":null,"close":3640.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.86,"pbr":2.31,"ttm_eps":null,"close":4125.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.15,"pbr":2.1,"ttm_eps":null,"close":3780.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.16,"pbr":2.04,"ttm_eps":null,"close":3820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.61,"pbr":1.74,"ttm_eps":null,"close":3600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.22,"pbr":5.56,"ttm_eps":null,"close":12280.0}],"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":"대원전선우","phase":"above-fold","symbol_resolved":true}