{"status":"ok","report":{"price_analysis":{"current":4480.0,"change_1d":-1.1,"change_7d":-7.1,"change_30d":-5.0,"high_30d":5100.0,"low_30d":4415.0,"position_in_range":9.0,"support":4483.5,"resistance":5031.5},"summary":"SIMPAC(009160)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2951.82억. 현재가 4,515원, 전일 대비 -0.3%, 30일 -5.0%. PER 11.4배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.40만, 기관 순매수 7121.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.4배입니다. ROE 2.5%입니다. 시가총액 2951.82억. 매출 1.42조, 영업이익 816.62억.","grade":"C","comment":"PER 11.4배, ROE 2.54%","per":11.31,"pbr":0.43,"roe":2.54,"eps":395.9969302906695,"revenue":1424182463789.0,"operating_income":81662185947.0,"net_income":26632271617.0,"market_cap":292894116480,"profit_margin":1.87,"roa":1.23,"operating_margin":5.73,"gross_margin":10.21,"debt_ratio":1.0546828619429336,"total_assets":1384341085133.0,"total_equity":673749273318.0,"total_debt":710591811815.0,"dividend_yield":5.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-44.86)가 시그널선(-19.73)을 하회합니다(데드크로스). 현재가가 SMA20(4812)과 SMA60(4840) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4596~5027 (현재 위치 -19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.758620689655174,"macd":-44.85798312079805,"macd_signal":-19.73388027001735,"sma_20":4811.5,"sma_60":4840.166666666667,"bb_upper":5027.326319062342,"bb_lower":4595.673680937658,"atr_14":206.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.40만, 기관 순매수 7121.00. 30일 누적: 외국인 -2.83만, 기관 -6459.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":63978.0,"institutional_flow":7121.0,"data":[{"date":"2026-10-22","foreign_net":42453.0,"institution_net":7316.0,"retail_net":-49769.0},{"date":"2026-10-21","foreign_net":-3797.0,"institution_net":-1179.0,"retail_net":4976.0},{"date":"2026-10-20","foreign_net":-21631.0,"institution_net":615.0,"retail_net":21016.0},{"date":"2026-10-19","foreign_net":37452.0,"institution_net":257.0,"retail_net":-37709.0},{"date":"2026-10-16","foreign_net":9501.0,"institution_net":112.0,"retail_net":-9613.0},{"date":"2026-10-15","foreign_net":8778.0,"institution_net":278.0,"retail_net":-9056.0},{"date":"2026-10-14","foreign_net":-11829.0,"institution_net":1345.0,"retail_net":10484.0},{"date":"2026-10-13","foreign_net":8973.0,"institution_net":-1123.0,"retail_net":-7850.0},{"date":"2026-10-12","foreign_net":-36695.0,"institution_net":639.0,"retail_net":36056.0},{"date":"2026-10-08","foreign_net":-17199.0,"institution_net":-1704.0,"retail_net":18903.0},{"date":"2026-10-07","foreign_net":-14931.0,"institution_net":-2061.0,"retail_net":16992.0},{"date":"2026-10-06","foreign_net":-6556.0,"institution_net":-4517.0,"retail_net":11073.0},{"date":"2026-10-02","foreign_net":-8717.0,"institution_net":136.0,"retail_net":8581.0},{"date":"2026-10-01","foreign_net":-16407.0,"institution_net":-509.0,"retail_net":16916.0},{"date":"2026-09-30","foreign_net":-1831.0,"institution_net":-4328.0,"retail_net":6159.0},{"date":"2026-09-29","foreign_net":8432.0,"institution_net":-575.0,"retail_net":-7857.0},{"date":"2026-09-28","foreign_net":3708.0,"institution_net":-4027.0,"retail_net":319.0},{"date":"2026-09-23","foreign_net":18096.0,"institution_net":4783.0,"retail_net":-22879.0},{"date":"2026-09-22","foreign_net":-3696.0,"institution_net":2624.0,"retail_net":1072.0},{"date":"2026-09-21","foreign_net":-1799.0,"institution_net":-3203.0,"retail_net":5002.0},{"date":"2026-09-18","foreign_net":1592.0,"institution_net":5429.0,"retail_net":-7021.0},{"date":"2026-09-17","foreign_net":12585.0,"institution_net":3633.0,"retail_net":-16218.0},{"date":"2026-09-16","foreign_net":506.0,"institution_net":-8160.0,"retail_net":7654.0},{"date":"2026-09-15","foreign_net":-19963.0,"institution_net":1462.0,"retail_net":18501.0},{"date":"2026-09-14","foreign_net":-3598.0,"institution_net":274.0,"retail_net":3324.0},{"date":"2026-09-11","foreign_net":3509.0,"institution_net":-1645.0,"retail_net":-1864.0},{"date":"2026-09-10","foreign_net":-6650.0,"institution_net":393.0,"retail_net":6257.0},{"date":"2026-09-09","foreign_net":3520.0,"institution_net":40.0,"retail_net":-3560.0},{"date":"2026-09-08","foreign_net":-6662.0,"institution_net":-493.0,"retail_net":7155.0},{"date":"2026-09-07","foreign_net":-5401.0,"institution_net":-2271.0,"retail_net":7672.0}],"periods":{"d1":{"foreign_net":42453.0,"institution_net":7316.0,"retail_net":-49769.0},"d3":{"foreign_net":17025.0,"institution_net":6752.0,"retail_net":-23777.0},"d7":{"foreign_net":60927.0,"institution_net":8744.0,"retail_net":-69671.0},"d14":{"foreign_net":-30605.0,"institution_net":-395.0,"retail_net":31000.0},"d30":{"foreign_net":-28257.0,"institution_net":-6459.0,"retail_net":34716.0}}},"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 11.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +46.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":46.2,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.1,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.81,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +46.2%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.05,"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":10.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 46% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 46% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.31,"current_pbr":0.43,"per_5y_high":28.49,"per_5y_low":7.1,"per_5y_avg":14.66,"per_percentile":37.5,"pbr_5y_high":0.63,"pbr_5y_low":0.48,"pbr_5y_avg":0.54,"pbr_percentile":0.0,"per_5y_median":13.7,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.51},{"quarter":"2024-Q3","per":15.91,"pbr":0.52},{"quarter":"2024-Q4","per":9.64,"pbr":0.48},{"quarter":"2025-Q1","per":7.1,"pbr":0.48},{"quarter":"2025-Q2","per":11.14,"pbr":0.63},{"quarter":"2025-Q3","per":28.49,"pbr":0.56},{"quarter":"2025-Q4","per":16.16,"pbr":0.59},{"quarter":"2026-Q1","per":17.39,"pbr":0.58},{"quarter":"2026-Q2","per":11.49,"pbr":0.52},{"quarter":"현재","per":11.31,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4550.0,"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":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":15.91,"eps":257.6858,"close":4100.0,"source":"reported"},{"date":"2024-10","per":15.37,"eps":257.6858,"close":3960.0,"source":"reported"},{"date":"2024-11","per":14.36,"eps":257.6858,"close":3700.0,"source":"reported"},{"date":"2024-12","per":9.64,"eps":389.4988,"close":3755.0,"source":"reported"},{"date":"2025-01","per":10.27,"eps":389.4988,"close":4000.0,"source":"reported"},{"date":"2025-02","per":9.88,"eps":389.4988,"close":3850.0,"source":"reported"},{"date":"2025-03","per":7.1,"eps":526.7086,"close":3740.0,"source":"reported"},{"date":"2025-04","per":7.69,"eps":526.7086,"close":4050.0,"source":"reported"},{"date":"2025-05","per":9.3,"eps":526.7086,"close":4900.0,"source":"reported"},{"date":"2025-06","per":11.14,"eps":444.3495,"close":4950.0,"source":"reported"},{"date":"2025-07","per":11.57,"eps":444.3495,"close":5140.0,"source":"reported"},{"date":"2025-08","per":9.54,"eps":444.3495,"close":4240.0,"source":"reported"},{"date":"2025-09","per":28.49,"eps":155.4809,"close":4430.0,"source":"reported"},{"date":"2025-10","per":29.71,"eps":155.4809,"close":4620.0,"source":"reported"},{"date":"2025-11","per":32.16,"eps":155.4809,"close":5000.0,"source":"reported"},{"date":"2025-12","per":16.16,"eps":315.6589,"close":5100.0,"source":"reported"},{"date":"2026-01","per":15.74,"eps":315.6589,"close":4970.0,"source":"reported"},{"date":"2026-02","per":16.51,"eps":315.6589,"close":5210.0,"source":"reported"},{"date":"2026-03","per":17.39,"eps":285.4604,"close":4965.0,"source":"reported"},{"date":"2026-04","per":20.56,"eps":285.4604,"close":5870.0,"source":"reported"},{"date":"2026-05","per":17.31,"eps":285.4604,"close":4940.0,"source":"reported"},{"date":"2026-06","per":11.49,"eps":395.9969,"close":4550.0,"source":"reported"},{"date":"2026-07","per":11.86,"eps":395.9969,"close":4695.0,"source":"reported"},{"date":"2026-08","per":13.28,"eps":395.9969,"close":5260.0,"source":"reported"},{"date":"2026-09","per":12.45,"eps":395.9969,"close":4930.0,"source":"reported"},{"date":"2026-10","per":11.29,"eps":395.9969,"close":4470.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.85,"std":6.41,"upper_1sd":21.26,"lower_1sd":8.45,"current":11.29,"count":26},"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":5.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":52,"summary":"배당성향 65%로 적정","metrics":[{"name":"배당성향(Payout)","value":65.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.81,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.7,"summary":"배당수익률 5.70%","metrics":[{"name":"배당수익률","value":5.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:54.200174+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025354661853471443,"dividend_yield":null,"eps":261.32,"revenue":461111549992.0,"operating_income":26833708001.0,"net_income":17082684999.0,"market_cap":null,"profit_margin":0.03704675148409615,"operating_margin":0.05819352822861529,"roa":0.0123399393274229,"gross_margin":0.10213929319015565,"total_equity":673749273318.0,"total_assets":1384341085133.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.7,"pbr":0.43,"roe":0.0026585719339630356,"dividend_yield":5.7,"eps":24.76,"revenue":315345152180.0,"operating_income":21629622216.0,"net_income":1745271277.0,"market_cap":343900000000.0,"profit_margin":0.0055344794899646775,"operating_margin":0.0685903114935274,"roa":0.0013106805369520337,"gross_margin":0.12575575252022256,"total_equity":656469458172.0,"total_assets":1331576404620.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009483459141987775,"dividend_yield":null,"eps":90.18825049490832,"revenue":346455313617.0,"operating_income":23635029730.0,"net_income":6357128341.0,"market_cap":null,"profit_margin":0.018349057125524964,"operating_margin":0.06821956194941808,"roa":0.004766023308030859,"gross_margin":0.16171723004063288,"total_equity":670338559572.0,"total_assets":1333843317612.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0023834375348359767,"dividend_yield":null,"eps":19.728679795761195,"revenue":301270448000.0,"operating_income":9563826000.0,"net_income":1447187000.0,"market_cap":null,"profit_margin":0.004803614193184988,"operating_margin":0.03174498548891858,"roa":0.0012402050090321536,"gross_margin":0.08287625011265626,"total_equity":607184782000.0,"total_assets":1166893368000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.017572054552050836,"dividend_yield":null,"eps":150.78348129617484,"revenue":301476277000.0,"operating_income":5152801000.0,"net_income":10688122000.0,"market_cap":null,"profit_margin":0.03545261373915666,"operating_margin":0.017091895426319066,"roa":0.009563632586187778,"gross_margin":0.06767360338604686,"total_equity":608245437000.0,"total_assets":1117579738000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006453612285766477,"dividend_yield":null,"eps":54.958465145334756,"revenue":230243187000.0,"operating_income":7604658000.0,"net_income":3860806000.0,"market_cap":null,"profit_margin":0.01676838324862138,"operating_margin":0.03302880792733294,"roa":0.0033660153813952405,"gross_margin":0.10130545578314984,"total_equity":598239533000.0,"total_assets":1146995947000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008150910414087477,"dividend_yield":null,"eps":-69.98972609433841,"revenue":247186616501.0,"operating_income":8072212381.0,"net_income":-4933388428.0,"market_cap":null,"profit_margin":-0.01995815347057854,"operating_margin":0.032656348856036646,"roa":-0.004569624866245486,"gross_margin":0.09793714807735986,"total_equity":605256122000.0,"total_assets":1079604688000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03567168043284666,"dividend_yield":null,"eps":308.59731624858676,"revenue":188537769411.0,"operating_income":491284985.0,"net_income":21752198699.0,"market_cap":null,"profit_margin":0.11537316245415861,"operating_margin":0.0026057642802012307,"roa":0.021523466669243426,"gross_margin":0.06487997597093838,"total_equity":609789010079.0,"total_assets":1010627099866.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027928699678486355,"dividend_yield":null,"eps":233.14251059451212,"revenue":213235692308.0,"operating_income":19811176145.0,"net_income":16433591443.0,"market_cap":null,"profit_margin":0.07706773319760717,"operating_margin":0.09290741118698138,"roa":0.016737978073949684,"gross_margin":0.1396088461353856,"total_equity":588412336850.0,"total_assets":981814611681.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010139896158188666,"dividend_yield":null,"eps":-82.25132505351104,"revenue":136101679780.0,"operating_income":-3921794511.0,"net_income":-5797675714.0,"market_cap":null,"profit_margin":-0.042598120194927695,"operating_margin":-0.02881518080702119,"roa":-0.005750508326112309,"gross_margin":0.0678449292097341,"total_equity":571768746302.0,"total_assets":1008202298860.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02441651179105334,"dividend_yield":null,"eps":-201.8027080622509,"revenue":172338839098.0,"operating_income":-2446657136.0,"net_income":-14224532660.0,"market_cap":null,"profit_margin":-0.08253817151403266,"operating_margin":-0.014196783202239834,"roa":-0.013445837556259239,"gross_margin":0.05457285966544001,"total_equity":582578411762.0,"total_assets":1057913469539.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00048218204685904426,"dividend_yield":null,"eps":-4.094180326733985,"revenue":147150320879.0,"operating_income":3390816413.0,"net_income":-288587811.0,"market_cap":null,"profit_margin":-0.0019611769058750636,"operating_margin":0.023043214535619184,"roa":-0.0002681326368387887,"gross_margin":0.1078686945239631,"total_equity":598503849075.0,"total_assets":1076287520991.0}],"current_price":4480.0,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5070.0},{"date":"2016-10-25","close":5070.0},{"date":"2016-10-26","close":5020.0},{"date":"2016-10-27","close":5050.0},{"date":"2016-10-28","close":5010.0},{"date":"2016-10-31","close":4900.0},{"date":"2016-11-01","close":4985.0},{"date":"2016-11-02","close":4875.0},{"date":"2016-11-03","close":4895.0},{"date":"2016-11-04","close":4875.0},{"date":"2016-11-07","close":4885.0},{"date":"2016-11-08","close":4880.0},{"date":"2016-11-09","close":4690.0},{"date":"2016-11-10","close":4800.0},{"date":"2016-11-11","close":4815.0},{"date":"2016-11-14","close":4995.0},{"date":"2016-11-15","close":4960.0},{"date":"2016-11-16","close":4915.0},{"date":"2016-11-17","close":4935.0},{"date":"2016-11-18","close":4860.0},{"date":"2016-11-21","close":4765.0},{"date":"2016-11-22","close":4760.0},{"date":"2016-11-23","close":4575.0},{"date":"2016-11-24","close":4485.0},{"date":"2016-11-25","close":4375.0},{"date":"2016-11-28","close":4315.0},{"date":"2016-11-29","close":4310.0},{"date":"2016-11-30","close":4375.0},{"date":"2016-12-01","close":4500.0},{"date":"2016-12-02","close":4510.0},{"date":"2016-12-05","close":4585.0},{"date":"2016-12-06","close":4590.0},{"date":"2016-12-07","close":4615.0},{"date":"2016-12-08","close":4650.0},{"date":"2016-12-09","close":4685.0},{"date":"2016-12-12","close":4695.0},{"date":"2016-12-13","close":4775.0},{"date":"2016-12-14","close":4785.0},{"date":"2016-12-15","close":4800.0},{"date":"2016-12-16","close":4820.0},{"date":"2016-12-19","close":4820.0},{"date":"2016-12-20","close":4770.0},{"date":"2016-12-21","close":4800.0},{"date":"2016-12-22","close":4770.0},{"date":"2016-12-23","close":4770.0},{"date":"2016-12-26","close":4730.0},{"date":"2016-12-27","close":4770.0},{"date":"2016-12-28","close":4715.0},{"date":"2016-12-29","close":4740.0},{"date":"2017-01-02","close":4720.0},{"date":"2017-01-03","close":4685.0},{"date":"2017-01-04","close":4775.0},{"date":"2017-01-05","close":4785.0},{"date":"2017-01-06","close":4800.0},{"date":"2017-01-09","close":4800.0},{"date":"2017-01-10","close":4815.0},{"date":"2017-01-11","close":4830.0},{"date":"2017-01-12","close":4825.0},{"date":"2017-01-13","close":4825.0},{"date":"2017-01-16","close":4775.0},{"date":"2017-01-17","close":4785.0},{"date":"2017-01-18","close":4795.0},{"date":"2017-01-19","close":4800.0},{"date":"2017-01-20","close":4655.0},{"date":"2017-01-23","close":4625.0},{"date":"2017-01-24","close":4610.0},{"date":"2017-01-25","close":4610.0},{"date":"2017-01-26","close":4580.0},{"date":"2017-01-31","close":4580.0},{"date":"2017-02-01","close":4585.0},{"date":"2017-02-02","close":4585.0},{"date":"2017-02-03","close":4550.0},{"date":"2017-02-06","close":4555.0},{"date":"2017-02-07","close":4580.0},{"date":"2017-02-08","close":4540.0},{"date":"2017-02-09","close":4545.0},{"date":"2017-02-10","close":4550.0},{"date":"2017-02-13","close":4545.0},{"date":"2017-02-14","close":4580.0},{"date":"2017-02-15","close":4600.0},{"date":"2017-02-16","close":4600.0},{"date":"2017-02-17","close":4620.0},{"date":"2017-02-20","close":4610.0},{"date":"2017-02-21","close":4635.0},{"date":"2017-02-22","close":4685.0},{"date":"2017-02-23","close":4720.0},{"date":"2017-02-24","close":4685.0},{"date":"2017-02-27","close":4670.0},{"date":"2017-02-28","close":4670.0},{"date":"2017-03-02","close":4665.0},{"date":"2017-03-03","close":4555.0},{"date":"2017-03-06","close":4570.0},{"date":"2017-03-07","close":4555.0},{"date":"2017-03-08","close":4720.0},{"date":"2017-03-09","close":4725.0},{"date":"2017-03-10","close":4720.0},{"date":"2017-03-13","close":4720.0},{"date":"2017-03-14","close":4720.0},{"date":"2017-03-15","close":4720.0},{"date":"2017-03-16","close":4725.0},{"date":"2017-03-17","close":4720.0},{"date":"2017-03-20","close":4690.0},{"date":"2017-03-21","close":4705.0},{"date":"2017-03-22","close":4690.0},{"date":"2017-03-23","close":4695.0},{"date":"2017-03-24","close":4710.0},{"date":"2017-03-27","close":4810.0},{"date":"2017-03-28","close":4820.0},{"date":"2017-03-29","close":4880.0},{"date":"2017-03-30","close":4915.0},{"date":"2017-03-31","close":4985.0},{"date":"2017-04-03","close":5020.0},{"date":"2017-04-04","close":5000.0},{"date":"2017-04-05","close":5100.0},{"date":"2017-04-06","close":5040.0},{"date":"2017-04-07","close":5050.0},{"date":"2017-04-10","close":5010.0},{"date":"2017-04-11","close":4985.0},{"date":"2017-04-12","close":4985.0},{"date":"2017-04-13","close":5070.0},{"date":"2017-04-14","close":5000.0},{"date":"2017-04-17","close":4860.0},{"date":"2017-04-18","close":4950.0},{"date":"2017-04-19","close":4935.0},{"date":"2017-04-20","close":4935.0},{"date":"2017-04-21","close":4945.0},{"date":"2017-04-24","close":4955.0},{"date":"2017-04-25","close":4915.0},{"date":"2017-04-26","close":4955.0},{"date":"2017-04-27","close":4930.0},{"date":"2017-04-28","close":4935.0},{"date":"2017-05-02","close":4930.0},{"date":"2017-05-04","close":4905.0},{"date":"2017-05-08","close":4930.0},{"date":"2017-05-10","close":4890.0},{"date":"2017-05-11","close":4840.0},{"date":"2017-05-12","close":4860.0},{"date":"2017-05-15","close":4880.0},{"date":"2017-05-16","close":4805.0},{"date":"2017-05-17","close":4795.0},{"date":"2017-05-18","close":4780.0},{"date":"2017-05-19","close":4795.0},{"date":"2017-05-22","close":4775.0},{"date":"2017-05-23","close":4770.0},{"date":"2017-05-24","close":4770.0},{"date":"2017-05-25","close":4770.0},{"date":"2017-05-26","close":4750.0},{"date":"2017-05-29","close":4710.0},{"date":"2017-05-30","close":4785.0},{"date":"2017-05-31","close":4760.0},{"date":"2017-06-01","close":4745.0},{"date":"2017-06-02","close":4785.0},{"date":"2017-06-05","close":4770.0},{"date":"2017-06-07","close":4755.0},{"date":"2017-06-08","close":4765.0},{"date":"2017-06-09","close":4750.0},{"date":"2017-06-12","close":4725.0},{"date":"2017-06-13","close":4750.0},{"date":"2017-06-14","close":4765.0},{"date":"2017-06-15","close":4785.0},{"date":"2017-06-16","close":4785.0},{"date":"2017-06-19","close":4785.0},{"date":"2017-06-20","close":4740.0},{"date":"2017-06-21","close":4720.0},{"date":"2017-06-22","close":4695.0},{"date":"2017-06-23","close":4730.0},{"date":"2017-06-26","close":4700.0},{"date":"2017-06-27","close":4740.0},{"date":"2017-06-28","close":4730.0},{"date":"2017-06-29","close":4730.0},{"date":"2017-06-30","close":4730.0},{"date":"2017-07-03","close":4715.0},{"date":"2017-07-04","close":4690.0},{"date":"2017-07-05","close":4770.0},{"date":"2017-07-06","close":4760.0},{"date":"2017-07-07","close":4755.0},{"date":"2017-07-10","close":4710.0},{"date":"2017-07-11","close":4690.0},{"date":"2017-07-12","close":4700.0},{"date":"2017-07-13","close":4720.0},{"date":"2017-07-14","close":4670.0},{"date":"2017-07-17","close":4670.0},{"date":"2017-07-18","close":4605.0},{"date":"2017-07-19","close":4590.0},{"date":"2017-07-20","close":4625.0},{"date":"2017-07-21","close":4665.0},{"date":"2017-07-24","close":4680.0},{"date":"2017-07-25","close":4680.0},{"date":"2017-07-26","close":4705.0},{"date":"2017-07-27","close":4710.0},{"date":"2017-07-28","close":4670.0},{"date":"2017-07-31","close":4630.0},{"date":"2017-08-01","close":4630.0},{"date":"2017-08-02","close":4655.0},{"date":"2017-08-03","close":4655.0},{"date":"2017-08-04","close":4600.0},{"date":"2017-08-07","close":4610.0},{"date":"2017-08-08","close":4605.0},{"date":"2017-08-09","close":4545.0},{"date":"2017-08-10","close":4560.0},{"date":"2017-08-11","close":4535.0},{"date":"2017-08-14","close":4530.0},{"date":"2017-08-16","close":4530.0},{"date":"2017-08-17","close":4480.0},{"date":"2017-08-18","close":4480.0},{"date":"2017-08-21","close":4580.0},{"date":"2017-08-22","close":4545.0},{"date":"2017-08-23","close":4535.0},{"date":"2017-08-24","close":4475.0},{"date":"2017-08-25","close":4495.0},{"date":"2017-08-28","close":4515.0},{"date":"2017-08-29","close":4500.0},{"date":"2017-08-30","close":4495.0},{"date":"2017-08-31","close":4540.0},{"date":"2017-09-01","close":4530.0},{"date":"2017-09-04","close":4530.0},{"date":"2017-09-05","close":4575.0},{"date":"2017-09-06","close":4540.0},{"date":"2017-09-07","close":4595.0},{"date":"2017-09-08","close":4610.0},{"date":"2017-09-11","close":4625.0},{"date":"2017-09-12","close":4680.0},{"date":"2017-09-13","close":4685.0},{"date":"2017-09-14","close":4695.0},{"date":"2017-09-15","close":4600.0},{"date":"2017-09-18","close":4600.0},{"date":"2017-09-19","close":4600.0},{"date":"2017-09-20","close":4620.0},{"date":"2017-09-21","close":4610.0},{"date":"2017-09-22","close":4600.0},{"date":"2017-09-25","close":4540.0},{"date":"2017-09-26","close":4540.0},{"date":"2017-09-27","close":4585.0},{"date":"2017-09-28","close":4515.0},{"date":"2017-09-29","close":4485.0},{"date":"2017-10-10","close":4415.0},{"date":"2017-10-11","close":4380.0},{"date":"2017-10-12","close":4380.0},{"date":"2017-10-13","close":4270.0},{"date":"2017-10-16","close":4160.0},{"date":"2017-10-17","close":4280.0},{"date":"2017-10-18","close":4270.0},{"date":"2017-10-19","close":4245.0},{"date":"2017-10-20","close":4380.0},{"date":"2017-10-23","close":4290.0},{"date":"2017-10-24","close":4255.0},{"date":"2017-10-25","close":4335.0},{"date":"2017-10-26","close":4355.0},{"date":"2017-10-27","close":4370.0},{"date":"2017-10-30","close":4340.0},{"date":"2017-10-31","close":4350.0},{"date":"2017-11-01","close":4415.0},{"date":"2017-11-02","close":4320.0},{"date":"2017-11-03","close":4280.0},{"date":"2017-11-06","close":4295.0},{"date":"2017-11-07","close":4310.0},{"date":"2017-11-08","close":4350.0},{"date":"2017-11-09","close":4280.0},{"date":"2017-11-10","close":4310.0},{"date":"2017-11-13","close":4285.0},{"date":"2017-11-14","close":4280.0},{"date":"2017-11-15","close":4265.0},{"date":"2017-11-16","close":4260.0},{"date":"2017-11-17","close":4250.0},{"date":"2017-11-20","close":4220.0},{"date":"2017-11-21","close":4220.0},{"date":"2017-11-22","close":4210.0},{"date":"2017-11-23","close":4160.0},{"date":"2017-11-24","close":4160.0},{"date":"2017-11-27","close":4200.0},{"date":"2017-11-28","close":4235.0},{"date":"2017-11-29","close":4220.0},{"date":"2017-11-30","close":4200.0},{"date":"2017-12-01","close":4155.0},{"date":"2017-12-04","close":4165.0},{"date":"2017-12-05","close":4195.0},{"date":"2017-12-06","close":4175.0},{"date":"2017-12-07","close":4160.0},{"date":"2017-12-08","close":4165.0},{"date":"2017-12-11","close":4160.0},{"date":"2017-12-12","close":4150.0},{"date":"2017-12-13","close":4150.0},{"date":"2017-12-14","close":4125.0},{"date":"2017-12-15","close":4145.0},{"date":"2017-12-18","close":4110.0},{"date":"2017-12-19","close":3995.0},{"date":"2017-12-20","close":4025.0},{"date":"2017-12-21","close":3970.0},{"date":"2017-12-22","close":4230.0},{"date":"2017-12-26","close":4150.0},{"date":"2017-12-27","close":4065.0},{"date":"2017-12-28","close":4130.0},{"date":"2018-01-02","close":4145.0},{"date":"2018-01-03","close":4100.0},{"date":"2018-01-04","close":4075.0},{"date":"2018-01-05","close":4070.0},{"date":"2018-01-08","close":4180.0},{"date":"2018-01-09","close":4280.0},{"date":"2018-01-10","close":4275.0},{"date":"2018-01-11","close":4255.0},{"date":"2018-01-12","close":4270.0},{"date":"2018-01-15","close":4090.0},{"date":"2018-01-16","close":4095.0},{"date":"2018-01-17","close":4080.0},{"date":"2018-01-18","close":4100.0},{"date":"2018-01-19","close":4140.0},{"date":"2018-01-22","close":4150.0},{"date":"2018-01-23","close":4190.0},{"date":"2018-01-24","close":4210.0},{"date":"2018-01-25","close":4265.0},{"date":"2018-01-26","close":4500.0},{"date":"2018-01-29","close":4585.0},{"date":"2018-01-30","close":4550.0},{"date":"2018-01-31","close":4460.0},{"date":"2018-02-01","close":4490.0},{"date":"2018-02-02","close":4420.0},{"date":"2018-02-05","close":4260.0},{"date":"2018-02-06","close":4280.0},{"date":"2018-02-07","close":4235.0},{"date":"2018-02-08","close":4265.0},{"date":"2018-02-09","close":4275.0},{"date":"2018-02-12","close":4300.0},{"date":"2018-02-13","close":4430.0},{"date":"2018-02-14","close":4330.0},{"date":"2018-02-19","close":4460.0},{"date":"2018-02-20","close":4350.0},{"date":"2018-02-21","close":4370.0},{"date":"2018-02-22","close":4430.0},{"date":"2018-02-23","close":4430.0},{"date":"2018-02-26","close":4480.0},{"date":"2018-02-27","close":4460.0},{"date":"2018-02-28","close":4520.0},{"date":"2018-03-02","close":4520.0},{"date":"2018-03-05","close":4385.0},{"date":"2018-03-06","close":4375.0},{"date":"2018-03-07","close":4380.0},{"date":"2018-03-08","close":4385.0},{"date":"2018-03-09","close":4435.0},{"date":"2018-03-12","close":4465.0},{"date":"2018-03-13","close":4410.0},{"date":"2018-03-14","close":4405.0},{"date":"2018-03-15","close":4425.0},{"date":"2018-03-16","close":4410.0},{"date":"2018-03-19","close":4380.0},{"date":"2018-03-20","close":4335.0},{"date":"2018-03-21","close":4310.0},{"date":"2018-03-22","close":4300.0},{"date":"2018-03-23","close":4285.0},{"date":"2018-03-26","close":4230.0},{"date":"2018-03-27","close":4190.0},{"date":"2018-03-28","close":4225.0},{"date":"2018-03-29","close":4300.0},{"date":"2018-03-30","close":4445.0},{"date":"2018-04-02","close":4460.0},{"date":"2018-04-03","close":4460.0},{"date":"2018-04-04","close":4475.0},{"date":"2018-04-05","close":4445.0},{"date":"2018-04-06","close":4265.0},{"date":"2018-04-09","close":4280.0},{"date":"2018-04-10","close":4190.0},{"date":"2018-04-11","close":4190.0},{"date":"2018-04-12","close":4260.0},{"date":"2018-04-13","close":4225.0},{"date":"2018-04-16","close":4235.0},{"date":"2018-04-17","close":4250.0},{"date":"2018-04-18","close":4200.0},{"date":"2018-04-19","close":4240.0},{"date":"2018-04-20","close":4265.0},{"date":"2018-04-23","close":4325.0},{"date":"2018-04-24","close":4280.0},{"date":"2018-04-25","close":4295.0},{"date":"2018-04-26","close":4300.0},{"date":"2018-04-27","close":4295.0},{"date":"2018-04-30","close":4275.0},{"date":"2018-05-02","close":4210.0},{"date":"2018-05-03","close":4210.0},{"date":"2018-05-04","close":4355.0},{"date":"2018-05-08","close":4360.0},{"date":"2018-05-09","close":4275.0},{"date":"2018-05-10","close":4305.0},{"date":"2018-05-11","close":4375.0},{"date":"2018-05-14","close":4470.0},{"date":"2018-05-15","close":4570.0},{"date":"2018-05-16","close":4375.0},{"date":"2018-05-17","close":4460.0},{"date":"2018-05-18","close":4415.0},{"date":"2018-05-21","close":4450.0},{"date":"2018-05-23","close":4340.0},{"date":"2018-05-24","close":4320.0},{"date":"2018-05-25","close":4260.0},{"date":"2018-05-28","close":4340.0},{"date":"2018-05-29","close":4340.0},{"date":"2018-05-30","close":4345.0},{"date":"2018-05-31","close":4280.0},{"date":"2018-06-01","close":4235.0},{"date":"2018-06-04","close":4205.0},{"date":"2018-06-05","close":4220.0},{"date":"2018-06-07","close":4355.0},{"date":"2018-06-08","close":4360.0},{"date":"2018-06-11","close":4365.0},{"date":"2018-06-12","close":4375.0},{"date":"2018-06-14","close":4385.0},{"date":"2018-06-15","close":4410.0},{"date":"2018-06-18","close":4370.0},{"date":"2018-06-19","close":4100.0},{"date":"2018-06-20","close":4130.0},{"date":"2018-06-21","close":4090.0},{"date":"2018-06-22","close":4010.0},{"date":"2018-06-25","close":3800.0},{"date":"2018-06-26","close":3650.0},{"date":"2018-06-27","close":3600.0},{"date":"2018-06-28","close":3660.0},{"date":"2018-06-29","close":3660.0},{"date":"2018-07-02","close":3540.0},{"date":"2018-07-03","close":3490.0},{"date":"2018-07-04","close":3535.0},{"date":"2018-07-05","close":3710.0},{"date":"2018-07-06","close":3770.0},{"date":"2018-07-09","close":3700.0},{"date":"2018-07-10","close":3735.0},{"date":"2018-07-11","close":3720.0},{"date":"2018-07-12","close":3700.0},{"date":"2018-07-13","close":3650.0},{"date":"2018-07-16","close":3655.0},{"date":"2018-07-17","close":3515.0},{"date":"2018-07-18","close":3470.0},{"date":"2018-07-19","close":3200.0},{"date":"2018-07-20","close":3000.0},{"date":"2018-07-23","close":2845.0},{"date":"2018-07-24","close":2880.0},{"date":"2018-07-25","close":2775.0},{"date":"2018-07-26","close":2845.0},{"date":"2018-07-27","close":2895.0},{"date":"2018-07-30","close":2820.0},{"date":"2018-07-31","close":2915.0},{"date":"2018-08-01","close":3000.0},{"date":"2018-08-02","close":2975.0},{"date":"2018-08-03","close":2995.0},{"date":"2018-08-06","close":3000.0},{"date":"2018-08-07","close":2960.0},{"date":"2018-08-08","close":2960.0},{"date":"2018-08-09","close":2970.0},{"date":"2018-08-10","close":2895.0},{"date":"2018-08-13","close":2735.0},{"date":"2018-08-14","close":2835.0},{"date":"2018-08-16","close":2705.0},{"date":"2018-08-17","close":2670.0},{"date":"2018-08-20","close":2705.0},{"date":"2018-08-21","close":2705.0},{"date":"2018-08-22","close":2740.0},{"date":"2018-08-23","close":2755.0},{"date":"2018-08-24","close":2780.0},{"date":"2018-08-27","close":3140.0},{"date":"2018-08-28","close":3055.0},{"date":"2018-08-29","close":3080.0},{"date":"2018-08-30","close":3050.0},{"date":"2018-08-31","close":3080.0},{"date":"2018-09-03","close":3080.0},{"date":"2018-09-04","close":3110.0},{"date":"2018-09-05","close":3060.0},{"date":"2018-09-06","close":2965.0},{"date":"2018-09-07","close":2980.0},{"date":"2018-09-10","close":3035.0},{"date":"2018-09-11","close":3145.0},{"date":"2018-09-12","close":3065.0},{"date":"2018-09-13","close":3165.0},{"date":"2018-09-14","close":3130.0},{"date":"2018-09-17","close":3070.0},{"date":"2018-09-18","close":3015.0},{"date":"2018-09-19","close":3055.0},{"date":"2018-09-20","close":2990.0},{"date":"2018-09-21","close":2920.0},{"date":"2018-09-27","close":2940.0},{"date":"2018-09-28","close":2935.0},{"date":"2018-10-01","close":2875.0},{"date":"2018-10-02","close":2795.0},{"date":"2018-10-04","close":2780.0},{"date":"2018-10-05","close":2665.0},{"date":"2018-10-08","close":2740.0},{"date":"2018-10-10","close":2675.0},{"date":"2018-10-11","close":2395.0},{"date":"2018-10-12","close":2435.0},{"date":"2018-10-15","close":2465.0},{"date":"2018-10-16","close":2510.0},{"date":"2018-10-17","close":2595.0},{"date":"2018-10-18","close":2625.0},{"date":"2018-10-19","close":2635.0},{"date":"2018-10-22","close":2640.0},{"date":"2018-10-23","close":2510.0},{"date":"2018-10-24","close":2395.0},{"date":"2018-10-25","close":2360.0},{"date":"2018-10-26","close":2215.0},{"date":"2018-10-29","close":2050.0},{"date":"2018-10-30","close":2220.0},{"date":"2018-10-31","close":2365.0},{"date":"2018-11-01","close":2315.0},{"date":"2018-11-02","close":2480.0},{"date":"2018-11-05","close":2435.0},{"date":"2018-11-06","close":2430.0},{"date":"2018-11-07","close":2405.0},{"date":"2018-11-08","close":2410.0},{"date":"2018-11-09","close":2410.0},{"date":"2018-11-12","close":2435.0},{"date":"2018-11-13","close":2400.0},{"date":"2018-11-14","close":2450.0},{"date":"2018-11-15","close":2480.0},{"date":"2018-11-16","close":2495.0},{"date":"2018-11-19","close":2515.0},{"date":"2018-11-20","close":2420.0},{"date":"2018-11-21","close":2425.0},{"date":"2018-11-22","close":2415.0},{"date":"2018-11-23","close":2370.0},{"date":"2018-11-26","close":2405.0},{"date":"2018-11-27","close":2475.0},{"date":"2018-11-28","close":2535.0},{"date":"2018-11-29","close":2535.0},{"date":"2018-11-30","close":2490.0},{"date":"2018-12-03","close":2565.0},{"date":"2018-12-04","close":2545.0},{"date":"2018-12-05","close":2455.0},{"date":"2018-12-06","close":2405.0},{"date":"2018-12-07","close":2435.0},{"date":"2018-12-10","close":2385.0},{"date":"2018-12-11","close":2295.0},{"date":"2018-12-12","close":2330.0},{"date":"2018-12-13","close":2405.0},{"date":"2018-12-14","close":2450.0},{"date":"2018-12-17","close":2505.0},{"date":"2018-12-18","close":2530.0},{"date":"2018-12-19","close":2525.0},{"date":"2018-12-20","close":2500.0},{"date":"2018-12-21","close":2470.0},{"date":"2018-12-24","close":2465.0},{"date":"2018-12-26","close":2450.0},{"date":"2018-12-27","close":2420.0},{"date":"2018-12-28","close":2440.0},{"date":"2019-01-02","close":2440.0},{"date":"2019-01-03","close":2380.0},{"date":"2019-01-04","close":2360.0},{"date":"2019-01-07","close":2405.0},{"date":"2019-01-08","close":2370.0},{"date":"2019-01-09","close":2460.0},{"date":"2019-01-10","close":2460.0},{"date":"2019-01-11","close":2635.0},{"date":"2019-01-14","close":2735.0},{"date":"2019-01-15","close":2760.0},{"date":"2019-01-16","close":2770.0},{"date":"2019-01-17","close":2780.0},{"date":"2019-01-18","close":2840.0},{"date":"2019-01-21","close":2850.0},{"date":"2019-01-22","close":2800.0},{"date":"2019-01-23","close":2840.0},{"date":"2019-01-24","close":2845.0},{"date":"2019-01-25","close":2865.0},{"date":"2019-01-28","close":2800.0},{"date":"2019-01-29","close":2780.0},{"date":"2019-01-30","close":2800.0},{"date":"2019-01-31","close":2885.0},{"date":"2019-02-01","close":2930.0},{"date":"2019-02-07","close":2920.0},{"date":"2019-02-08","close":2890.0},{"date":"2019-02-11","close":2905.0},{"date":"2019-02-12","close":2865.0},{"date":"2019-02-13","close":2890.0},{"date":"2019-02-14","close":2890.0},{"date":"2019-02-15","close":2835.0},{"date":"2019-02-18","close":2840.0},{"date":"2019-02-19","close":2800.0},{"date":"2019-02-20","close":2830.0},{"date":"2019-02-21","close":2825.0},{"date":"2019-02-22","close":2780.0},{"date":"2019-02-25","close":2865.0},{"date":"2019-02-26","close":2835.0},{"date":"2019-02-27","close":2765.0},{"date":"2019-02-28","close":2685.0},{"date":"2019-03-04","close":2695.0},{"date":"2019-03-05","close":2695.0},{"date":"2019-03-06","close":2720.0},{"date":"2019-03-07","close":2740.0},{"date":"2019-03-08","close":2750.0},{"date":"2019-03-11","close":2740.0},{"date":"2019-03-12","close":2670.0},{"date":"2019-03-13","close":2705.0},{"date":"2019-03-14","close":2710.0},{"date":"2019-03-15","close":2695.0},{"date":"2019-03-18","close":2730.0},{"date":"2019-03-19","close":2760.0},{"date":"2019-03-20","close":2710.0},{"date":"2019-03-21","close":2610.0},{"date":"2019-03-22","close":2540.0},{"date":"2019-03-25","close":2540.0},{"date":"2019-03-26","close":2540.0},{"date":"2019-03-27","close":2560.0},{"date":"2019-03-28","close":2500.0},{"date":"2019-03-29","close":2530.0},{"date":"2019-04-01","close":2540.0},{"date":"2019-04-02","close":2620.0},{"date":"2019-04-03","close":2660.0},{"date":"2019-04-04","close":2610.0},{"date":"2019-04-05","close":2660.0},{"date":"2019-04-08","close":2710.0},{"date":"2019-04-09","close":2730.0},{"date":"2019-04-10","close":2730.0},{"date":"2019-04-11","close":2725.0},{"date":"2019-04-12","close":2710.0},{"date":"2019-04-15","close":2730.0},{"date":"2019-04-16","close":2720.0},{"date":"2019-04-17","close":2705.0},{"date":"2019-04-18","close":2650.0},{"date":"2019-04-19","close":2700.0},{"date":"2019-04-22","close":2725.0},{"date":"2019-04-23","close":2690.0},{"date":"2019-04-24","close":2650.0},{"date":"2019-04-25","close":2655.0},{"date":"2019-04-26","close":2590.0},{"date":"2019-04-29","close":2590.0},{"date":"2019-04-30","close":2570.0},{"date":"2019-05-02","close":2650.0},{"date":"2019-05-03","close":2680.0},{"date":"2019-05-07","close":2640.0},{"date":"2019-05-08","close":2595.0},{"date":"2019-05-09","close":2560.0},{"date":"2019-05-10","close":2560.0},{"date":"2019-05-13","close":2505.0},{"date":"2019-05-14","close":2545.0},{"date":"2019-05-15","close":2655.0},{"date":"2019-05-16","close":2710.0},{"date":"2019-05-17","close":2715.0},{"date":"2019-05-20","close":2625.0},{"date":"2019-05-21","close":2750.0},{"date":"2019-05-22","close":2740.0},{"date":"2019-05-23","close":2760.0},{"date":"2019-05-24","close":2720.0},{"date":"2019-05-27","close":2680.0},{"date":"2019-05-28","close":2835.0},{"date":"2019-05-29","close":2760.0},{"date":"2019-05-30","close":3150.0},{"date":"2019-05-31","close":3105.0},{"date":"2019-06-03","close":3190.0},{"date":"2019-06-04","close":3335.0},{"date":"2019-06-05","close":3315.0},{"date":"2019-06-07","close":3170.0},{"date":"2019-06-10","close":3335.0},{"date":"2019-06-11","close":3400.0},{"date":"2019-06-12","close":3335.0},{"date":"2019-06-13","close":3455.0},{"date":"2019-06-14","close":3355.0},{"date":"2019-06-17","close":3265.0},{"date":"2019-06-18","close":3215.0},{"date":"2019-06-19","close":3280.0},{"date":"2019-06-20","close":3180.0},{"date":"2019-06-21","close":3145.0},{"date":"2019-06-24","close":3265.0},{"date":"2019-06-25","close":3175.0},{"date":"2019-06-26","close":3140.0},{"date":"2019-06-27","close":3190.0},{"date":"2019-06-28","close":3150.0},{"date":"2019-07-01","close":3240.0},{"date":"2019-07-02","close":3315.0},{"date":"2019-07-03","close":3195.0},{"date":"2019-07-04","close":3045.0},{"date":"2019-07-05","close":3025.0},{"date":"2019-07-08","close":2935.0},{"date":"2019-07-09","close":2985.0},{"date":"2019-07-10","close":2950.0},{"date":"2019-07-11","close":2980.0},{"date":"2019-07-12","close":2955.0},{"date":"2019-07-15","close":2925.0},{"date":"2019-07-16","close":2960.0},{"date":"2019-07-17","close":2860.0},{"date":"2019-07-18","close":2785.0},{"date":"2019-07-19","close":2835.0},{"date":"2019-07-22","close":2820.0},{"date":"2019-07-23","close":2810.0},{"date":"2019-07-24","close":2810.0},{"date":"2019-07-25","close":2790.0},{"date":"2019-07-26","close":2775.0},{"date":"2019-07-29","close":2620.0},{"date":"2019-07-30","close":2650.0},{"date":"2019-07-31","close":2655.0},{"date":"2019-08-01","close":2645.0},{"date":"2019-08-02","close":2615.0},{"date":"2019-08-05","close":2470.0},{"date":"2019-08-06","close":2420.0},{"date":"2019-08-07","close":2525.0},{"date":"2019-08-08","close":2645.0},{"date":"2019-08-09","close":2655.0},{"date":"2019-08-12","close":2670.0},{"date":"2019-08-13","close":2760.0},{"date":"2019-08-14","close":2795.0},{"date":"2019-08-16","close":2860.0},{"date":"2019-08-19","close":2805.0},{"date":"2019-08-20","close":2820.0},{"date":"2019-08-21","close":2800.0},{"date":"2019-08-22","close":2795.0},{"date":"2019-08-23","close":2805.0},{"date":"2019-08-26","close":2620.0},{"date":"2019-08-27","close":2640.0},{"date":"2019-08-28","close":2645.0},{"date":"2019-08-29","close":2610.0},{"date":"2019-08-30","close":2640.0},{"date":"2019-09-02","close":2645.0},{"date":"2019-09-03","close":2765.0},{"date":"2019-09-04","close":2755.0},{"date":"2019-09-05","close":2820.0},{"date":"2019-09-06","close":2855.0},{"date":"2019-09-09","close":2820.0},{"date":"2019-09-10","close":2825.0},{"date":"2019-09-11","close":2875.0},{"date":"2019-09-16","close":3050.0},{"date":"2019-09-17","close":3170.0},{"date":"2019-09-18","close":3165.0},{"date":"2019-09-19","close":3320.0},{"date":"2019-09-20","close":3445.0},{"date":"2019-09-23","close":3535.0},{"date":"2019-09-24","close":3895.0},{"date":"2019-09-25","close":3870.0},{"date":"2019-09-26","close":3870.0},{"date":"2019-09-27","close":3755.0},{"date":"2019-09-30","close":3815.0},{"date":"2019-10-01","close":3670.0},{"date":"2019-10-02","close":3710.0},{"date":"2019-10-04","close":3695.0},{"date":"2019-10-07","close":3580.0},{"date":"2019-10-08","close":3675.0},{"date":"2019-10-10","close":3630.0},{"date":"2019-10-11","close":3650.0},{"date":"2019-10-14","close":3635.0},{"date":"2019-10-15","close":3590.0},{"date":"2019-10-16","close":3530.0},{"date":"2019-10-17","close":3420.0},{"date":"2019-10-18","close":3425.0},{"date":"2019-10-21","close":3315.0},{"date":"2019-10-22","close":3255.0},{"date":"2019-10-23","close":3150.0},{"date":"2019-10-24","close":3205.0},{"date":"2019-10-25","close":3135.0},{"date":"2019-10-28","close":3265.0},{"date":"2019-10-29","close":3250.0},{"date":"2019-10-30","close":3265.0},{"date":"2019-10-31","close":3275.0},{"date":"2019-11-01","close":3245.0},{"date":"2019-11-04","close":3285.0},{"date":"2019-11-05","close":3230.0},{"date":"2019-11-06","close":3225.0},{"date":"2019-11-07","close":3095.0},{"date":"2019-11-08","close":3150.0},{"date":"2019-11-11","close":3140.0},{"date":"2019-11-12","close":3035.0},{"date":"2019-11-13","close":2915.0},{"date":"2019-11-14","close":2925.0},{"date":"2019-11-15","close":3130.0},{"date":"2019-11-18","close":3215.0},{"date":"2019-11-19","close":3350.0},{"date":"2019-11-20","close":3090.0},{"date":"2019-11-21","close":2965.0},{"date":"2019-11-22","close":2935.0},{"date":"2019-11-25","close":3060.0},{"date":"2019-11-26","close":3115.0},{"date":"2019-11-27","close":3050.0},{"date":"2019-11-28","close":3015.0},{"date":"2019-11-29","close":2990.0},{"date":"2019-12-02","close":3020.0},{"date":"2019-12-03","close":2980.0},{"date":"2019-12-04","close":2925.0},{"date":"2019-12-05","close":2860.0},{"date":"2019-12-06","close":2875.0},{"date":"2019-12-09","close":2885.0},{"date":"2019-12-10","close":2915.0},{"date":"2019-12-11","close":2865.0},{"date":"2019-12-12","close":2845.0},{"date":"2019-12-13","close":2840.0},{"date":"2019-12-16","close":2865.0},{"date":"2019-12-17","close":2890.0},{"date":"2019-12-18","close":2865.0},{"date":"2019-12-19","close":2865.0},{"date":"2019-12-20","close":2960.0},{"date":"2019-12-23","close":2910.0},{"date":"2019-12-24","close":2875.0},{"date":"2019-12-26","close":2910.0},{"date":"2019-12-27","close":2930.0},{"date":"2019-12-30","close":2945.0},{"date":"2020-01-02","close":2965.0},{"date":"2020-01-03","close":2945.0},{"date":"2020-01-06","close":2835.0},{"date":"2020-01-07","close":2805.0},{"date":"2020-01-08","close":2640.0},{"date":"2020-01-09","close":2720.0},{"date":"2020-01-10","close":2750.0},{"date":"2020-01-13","close":2845.0},{"date":"2020-01-14","close":2800.0},{"date":"2020-01-15","close":2845.0},{"date":"2020-01-16","close":2870.0},{"date":"2020-01-17","close":2885.0},{"date":"2020-01-20","close":2860.0},{"date":"2020-01-21","close":2845.0},{"date":"2020-01-22","close":2860.0},{"date":"2020-01-23","close":2840.0},{"date":"2020-01-28","close":2680.0},{"date":"2020-01-29","close":2680.0},{"date":"2020-01-30","close":2630.0},{"date":"2020-01-31","close":2560.0},{"date":"2020-02-03","close":2575.0},{"date":"2020-02-04","close":2675.0},{"date":"2020-02-05","close":2685.0},{"date":"2020-02-06","close":2705.0},{"date":"2020-02-07","close":2710.0},{"date":"2020-02-10","close":2715.0},{"date":"2020-02-11","close":2720.0},{"date":"2020-02-12","close":2720.0},{"date":"2020-02-13","close":2715.0},{"date":"2020-02-14","close":2865.0},{"date":"2020-02-17","close":2915.0},{"date":"2020-02-18","close":2895.0},{"date":"2020-02-19","close":2950.0},{"date":"2020-02-20","close":2910.0},{"date":"2020-02-21","close":2870.0},{"date":"2020-02-24","close":2740.0},{"date":"2020-02-25","close":2825.0},{"date":"2020-02-26","close":2815.0},{"date":"2020-02-27","close":2700.0},{"date":"2020-02-28","close":2565.0},{"date":"2020-03-02","close":2640.0},{"date":"2020-03-03","close":2735.0},{"date":"2020-03-04","close":2865.0},{"date":"2020-03-05","close":2915.0},{"date":"2020-03-06","close":2840.0},{"date":"2020-03-09","close":2650.0},{"date":"2020-03-10","close":2565.0},{"date":"2020-03-11","close":2505.0},{"date":"2020-03-12","close":2400.0},{"date":"2020-03-13","close":2245.0},{"date":"2020-03-16","close":2180.0},{"date":"2020-03-17","close":2180.0},{"date":"2020-03-18","close":2150.0},{"date":"2020-03-19","close":1745.0},{"date":"2020-03-20","close":1970.0},{"date":"2020-03-23","close":1845.0},{"date":"2020-03-24","close":1960.0},{"date":"2020-03-25","close":2055.0},{"date":"2020-03-26","close":2100.0},{"date":"2020-03-27","close":2110.0},{"date":"2020-03-30","close":2105.0},{"date":"2020-03-31","close":2190.0},{"date":"2020-04-01","close":2180.0},{"date":"2020-04-02","close":2230.0},{"date":"2020-04-03","close":2235.0},{"date":"2020-04-06","close":2285.0},{"date":"2020-04-07","close":2355.0},{"date":"2020-04-08","close":2365.0},{"date":"2020-04-09","close":2370.0},{"date":"2020-04-10","close":2385.0},{"date":"2020-04-13","close":2350.0},{"date":"2020-04-14","close":2390.0},{"date":"2020-04-16","close":2390.0},{"date":"2020-04-17","close":2435.0},{"date":"2020-04-20","close":2435.0},{"date":"2020-04-21","close":2340.0},{"date":"2020-04-22","close":2330.0},{"date":"2020-04-23","close":2330.0},{"date":"2020-04-24","close":2310.0},{"date":"2020-04-27","close":2355.0},{"date":"2020-04-28","close":2325.0},{"date":"2020-04-29","close":2320.0},{"date":"2020-05-04","close":2335.0},{"date":"2020-05-06","close":2500.0},{"date":"2020-05-07","close":2525.0},{"date":"2020-05-08","close":2645.0},{"date":"2020-05-11","close":2625.0},{"date":"2020-05-12","close":2590.0},{"date":"2020-05-13","close":2550.0},{"date":"2020-05-14","close":2485.0},{"date":"2020-05-15","close":2500.0},{"date":"2020-05-18","close":2495.0},{"date":"2020-05-19","close":2570.0},{"date":"2020-05-20","close":2590.0},{"date":"2020-05-21","close":2620.0},{"date":"2020-05-22","close":2580.0},{"date":"2020-05-25","close":2560.0},{"date":"2020-05-26","close":2575.0},{"date":"2020-05-27","close":2590.0},{"date":"2020-05-28","close":2560.0},{"date":"2020-05-29","close":2570.0},{"date":"2020-06-01","close":2595.0},{"date":"2020-06-02","close":2590.0},{"date":"2020-06-03","close":2570.0},{"date":"2020-06-04","close":2755.0},{"date":"2020-06-05","close":2725.0},{"date":"2020-06-08","close":2725.0},{"date":"2020-06-09","close":2730.0},{"date":"2020-06-10","close":2715.0},{"date":"2020-06-11","close":2620.0},{"date":"2020-06-12","close":2460.0},{"date":"2020-06-15","close":2470.0},{"date":"2020-06-16","close":2520.0},{"date":"2020-06-17","close":2530.0},{"date":"2020-06-18","close":2545.0},{"date":"2020-06-19","close":2565.0},{"date":"2020-06-22","close":2500.0},{"date":"2020-06-23","close":2475.0},{"date":"2020-06-24","close":2515.0},{"date":"2020-06-25","close":2440.0},{"date":"2020-06-26","close":2440.0},{"date":"2020-06-29","close":2360.0},{"date":"2020-06-30","close":2370.0},{"date":"2020-07-01","close":2380.0},{"date":"2020-07-02","close":2410.0},{"date":"2020-07-03","close":2415.0},{"date":"2020-07-06","close":2410.0},{"date":"2020-07-07","close":2400.0},{"date":"2020-07-08","close":2400.0},{"date":"2020-07-09","close":2390.0},{"date":"2020-07-10","close":2370.0},{"date":"2020-07-13","close":2420.0},{"date":"2020-07-14","close":2400.0},{"date":"2020-07-15","close":2400.0},{"date":"2020-07-16","close":2430.0},{"date":"2020-07-17","close":2420.0},{"date":"2020-07-20","close":2425.0},{"date":"2020-07-21","close":2450.0},{"date":"2020-07-22","close":2445.0},{"date":"2020-07-23","close":2415.0},{"date":"2020-07-24","close":2385.0},{"date":"2020-07-27","close":2400.0},{"date":"2020-07-28","close":2395.0},{"date":"2020-07-29","close":2395.0},{"date":"2020-07-30","close":2405.0},{"date":"2020-07-31","close":2420.0},{"date":"2020-08-03","close":2405.0},{"date":"2020-08-04","close":2400.0},{"date":"2020-08-05","close":2400.0},{"date":"2020-08-06","close":2395.0},{"date":"2020-08-07","close":2390.0},{"date":"2020-08-10","close":2405.0},{"date":"2020-08-11","close":2400.0},{"date":"2020-08-12","close":2405.0},{"date":"2020-08-13","close":2415.0},{"date":"2020-08-14","close":2410.0},{"date":"2020-08-18","close":2355.0},{"date":"2020-08-19","close":2380.0},{"date":"2020-08-20","close":2335.0},{"date":"2020-08-21","close":2310.0},{"date":"2020-08-24","close":2310.0},{"date":"2020-08-25","close":2340.0},{"date":"2020-08-26","close":2320.0},{"date":"2020-08-27","close":2285.0},{"date":"2020-08-28","close":2310.0},{"date":"2020-08-31","close":2320.0},{"date":"2020-09-01","close":2355.0},{"date":"2020-09-02","close":2365.0},{"date":"2020-09-03","close":2365.0},{"date":"2020-09-04","close":2345.0},{"date":"2020-09-07","close":2380.0},{"date":"2020-09-08","close":2380.0},{"date":"2020-09-09","close":2380.0},{"date":"2020-09-10","close":2410.0},{"date":"2020-09-11","close":2420.0},{"date":"2020-09-14","close":2415.0},{"date":"2020-09-15","close":2410.0},{"date":"2020-09-16","close":2410.0},{"date":"2020-09-17","close":2385.0},{"date":"2020-09-18","close":2400.0},{"date":"2020-09-21","close":2420.0},{"date":"2020-09-22","close":2360.0},{"date":"2020-09-23","close":2370.0},{"date":"2020-09-24","close":2290.0},{"date":"2020-09-25","close":2300.0},{"date":"2020-09-28","close":2345.0},{"date":"2020-09-29","close":2380.0},{"date":"2020-10-05","close":2405.0},{"date":"2020-10-06","close":2395.0},{"date":"2020-10-07","close":2410.0},{"date":"2020-10-08","close":2440.0},{"date":"2020-10-12","close":2435.0},{"date":"2020-10-13","close":2425.0},{"date":"2020-10-14","close":2385.0},{"date":"2020-10-15","close":2355.0},{"date":"2020-10-16","close":2330.0},{"date":"2020-10-19","close":2340.0},{"date":"2020-10-20","close":2345.0},{"date":"2020-10-21","close":2360.0},{"date":"2020-10-22","close":2340.0},{"date":"2020-10-23","close":2355.0},{"date":"2020-10-26","close":2310.0},{"date":"2020-10-27","close":2310.0},{"date":"2020-10-28","close":2320.0},{"date":"2020-10-29","close":2295.0},{"date":"2020-10-30","close":2265.0},{"date":"2020-11-02","close":2305.0},{"date":"2020-11-03","close":2330.0},{"date":"2020-11-04","close":2340.0},{"date":"2020-11-05","close":2335.0},{"date":"2020-11-06","close":2325.0},{"date":"2020-11-09","close":2325.0},{"date":"2020-11-10","close":2355.0},{"date":"2020-11-11","close":2385.0},{"date":"2020-11-12","close":2390.0},{"date":"2020-11-13","close":2385.0},{"date":"2020-11-16","close":2420.0},{"date":"2020-11-17","close":2390.0},{"date":"2020-11-18","close":2415.0},{"date":"2020-11-19","close":2410.0},{"date":"2020-11-20","close":2430.0},{"date":"2020-11-23","close":2425.0},{"date":"2020-11-24","close":2425.0},{"date":"2020-11-25","close":2425.0},{"date":"2020-11-26","close":2425.0},{"date":"2020-11-27","close":2445.0},{"date":"2020-11-30","close":2455.0},{"date":"2020-12-01","close":2445.0},{"date":"2020-12-02","close":2455.0},{"date":"2020-12-03","close":2490.0},{"date":"2020-12-04","close":2510.0},{"date":"2020-12-07","close":2500.0},{"date":"2020-12-08","close":2485.0},{"date":"2020-12-09","close":2480.0},{"date":"2020-12-10","close":2480.0},{"date":"2020-12-11","close":2470.0},{"date":"2020-12-14","close":2460.0},{"date":"2020-12-15","close":2400.0},{"date":"2020-12-16","close":2445.0},{"date":"2020-12-17","close":2455.0},{"date":"2020-12-18","close":2490.0},{"date":"2020-12-21","close":2470.0},{"date":"2020-12-22","close":2435.0},{"date":"2020-12-23","close":2410.0},{"date":"2020-12-24","close":2430.0},{"date":"2020-12-28","close":2425.0},{"date":"2020-12-29","close":2455.0},{"date":"2020-12-30","close":2470.0},{"date":"2021-01-04","close":2455.0},{"date":"2021-01-05","close":2585.0},{"date":"2021-01-06","close":2580.0},{"date":"2021-01-07","close":2575.0},{"date":"2021-01-08","close":2610.0},{"date":"2021-01-11","close":2675.0},{"date":"2021-01-12","close":2665.0},{"date":"2021-01-13","close":2750.0},{"date":"2021-01-14","close":2750.0},{"date":"2021-01-15","close":2770.0},{"date":"2021-01-18","close":2755.0},{"date":"2021-01-19","close":2785.0},{"date":"2021-01-20","close":2820.0},{"date":"2021-01-21","close":2815.0},{"date":"2021-01-22","close":2800.0},{"date":"2021-01-25","close":2840.0},{"date":"2021-01-26","close":2830.0},{"date":"2021-01-27","close":2795.0},{"date":"2021-01-28","close":2780.0},{"date":"2021-01-29","close":2690.0},{"date":"2021-02-01","close":2695.0},{"date":"2021-02-02","close":2715.0},{"date":"2021-02-03","close":2805.0},{"date":"2021-02-04","close":2870.0},{"date":"2021-02-05","close":3015.0},{"date":"2021-02-08","close":3105.0},{"date":"2021-02-09","close":3005.0},{"date":"2021-02-10","close":3250.0},{"date":"2021-02-15","close":3330.0},{"date":"2021-02-16","close":3275.0},{"date":"2021-02-17","close":3215.0},{"date":"2021-02-18","close":3290.0},{"date":"2021-02-19","close":3235.0},{"date":"2021-02-22","close":3360.0},{"date":"2021-02-23","close":3230.0},{"date":"2021-02-24","close":3230.0},{"date":"2021-02-25","close":3250.0},{"date":"2021-02-26","close":3200.0},{"date":"2021-03-02","close":3320.0},{"date":"2021-03-03","close":3275.0},{"date":"2021-03-04","close":3380.0},{"date":"2021-03-05","close":3355.0},{"date":"2021-03-08","close":3410.0},{"date":"2021-03-09","close":3370.0},{"date":"2021-03-10","close":3310.0},{"date":"2021-03-11","close":3350.0},{"date":"2021-03-12","close":3320.0},{"date":"2021-03-15","close":3310.0},{"date":"2021-03-16","close":3250.0},{"date":"2021-03-17","close":3110.0},{"date":"2021-03-18","close":3135.0},{"date":"2021-03-19","close":3185.0},{"date":"2021-03-22","close":3165.0},{"date":"2021-03-23","close":3100.0},{"date":"2021-03-24","close":3110.0},{"date":"2021-03-25","close":3135.0},{"date":"2021-03-26","close":3280.0},{"date":"2021-03-29","close":3290.0},{"date":"2021-03-30","close":3225.0},{"date":"2021-03-31","close":3240.0},{"date":"2021-04-01","close":3235.0},{"date":"2021-04-02","close":3365.0},{"date":"2021-04-05","close":3525.0},{"date":"2021-04-06","close":3455.0},{"date":"2021-04-07","close":3445.0},{"date":"2021-04-08","close":3460.0},{"date":"2021-04-09","close":3505.0},{"date":"2021-04-12","close":3630.0},{"date":"2021-04-13","close":3625.0},{"date":"2021-04-14","close":3590.0},{"date":"2021-04-15","close":3830.0},{"date":"2021-04-16","close":3740.0},{"date":"2021-04-19","close":3740.0},{"date":"2021-04-20","close":3870.0},{"date":"2021-04-21","close":4255.0},{"date":"2021-04-22","close":4210.0},{"date":"2021-04-23","close":4440.0},{"date":"2021-04-26","close":4285.0},{"date":"2021-04-27","close":4305.0},{"date":"2021-04-28","close":4095.0},{"date":"2021-04-29","close":4185.0},{"date":"2021-04-30","close":4690.0},{"date":"2021-05-03","close":4520.0},{"date":"2021-05-04","close":4500.0},{"date":"2021-05-06","close":4615.0},{"date":"2021-05-07","close":4655.0},{"date":"2021-05-10","close":4660.0},{"date":"2021-05-11","close":4660.0},{"date":"2021-05-12","close":4590.0},{"date":"2021-05-13","close":4490.0},{"date":"2021-05-14","close":4800.0},{"date":"2021-05-17","close":4560.0},{"date":"2021-05-18","close":4470.0},{"date":"2021-05-20","close":4195.0},{"date":"2021-05-21","close":4185.0},{"date":"2021-05-24","close":4050.0},{"date":"2021-05-25","close":4080.0},{"date":"2021-05-26","close":4105.0},{"date":"2021-05-27","close":4300.0},{"date":"2021-05-28","close":4305.0},{"date":"2021-05-31","close":4275.0},{"date":"2021-06-01","close":4270.0},{"date":"2021-06-02","close":4315.0},{"date":"2021-06-03","close":4270.0},{"date":"2021-06-04","close":4290.0},{"date":"2021-06-07","close":4435.0},{"date":"2021-06-08","close":4375.0},{"date":"2021-06-09","close":4430.0},{"date":"2021-06-10","close":4320.0},{"date":"2021-06-11","close":4255.0},{"date":"2021-06-14","close":4280.0},{"date":"2021-06-15","close":4280.0},{"date":"2021-06-16","close":4755.0},{"date":"2021-06-17","close":4720.0},{"date":"2021-06-18","close":4750.0},{"date":"2021-06-21","close":4590.0},{"date":"2021-06-22","close":5100.0},{"date":"2021-06-23","close":5170.0},{"date":"2021-06-24","close":5440.0},{"date":"2021-06-25","close":5350.0},{"date":"2021-06-28","close":5100.0},{"date":"2021-06-29","close":5270.0},{"date":"2021-06-30","close":5320.0},{"date":"2021-07-01","close":5270.0},{"date":"2021-07-02","close":5190.0},{"date":"2021-07-05","close":5230.0},{"date":"2021-07-06","close":5650.0},{"date":"2021-07-07","close":5260.0},{"date":"2021-07-08","close":5160.0},{"date":"2021-07-09","close":4850.0},{"date":"2021-07-12","close":5400.0},{"date":"2021-07-13","close":5400.0},{"date":"2021-07-14","close":5440.0},{"date":"2021-07-15","close":5710.0},{"date":"2021-07-16","close":6070.0},{"date":"2021-07-19","close":6780.0},{"date":"2021-07-20","close":6380.0},{"date":"2021-07-21","close":6990.0},{"date":"2021-07-22","close":6930.0},{"date":"2021-07-23","close":7050.0},{"date":"2021-07-26","close":6940.0},{"date":"2021-07-27","close":6990.0},{"date":"2021-07-28","close":6680.0},{"date":"2021-07-29","close":6970.0},{"date":"2021-07-30","close":7010.0},{"date":"2021-08-02","close":7180.0},{"date":"2021-08-03","close":6560.0},{"date":"2021-08-04","close":6780.0},{"date":"2021-08-05","close":6960.0},{"date":"2021-08-06","close":6780.0},{"date":"2021-08-09","close":6620.0},{"date":"2021-08-10","close":6400.0},{"date":"2021-08-11","close":6320.0},{"date":"2021-08-12","close":6340.0},{"date":"2021-08-13","close":6380.0},{"date":"2021-08-17","close":5920.0},{"date":"2021-08-18","close":5920.0},{"date":"2021-08-19","close":5700.0},{"date":"2021-08-20","close":5580.0},{"date":"2021-08-23","close":6000.0},{"date":"2021-08-24","close":6410.0},{"date":"2021-08-25","close":6590.0},{"date":"2021-08-26","close":6410.0},{"date":"2021-08-27","close":6900.0},{"date":"2021-08-30","close":6730.0},{"date":"2021-08-31","close":6620.0},{"date":"2021-09-01","close":7900.0},{"date":"2021-09-02","close":8700.0},{"date":"2021-09-03","close":8410.0},{"date":"2021-09-06","close":8290.0},{"date":"2021-09-07","close":8290.0},{"date":"2021-09-08","close":8410.0},{"date":"2021-09-09","close":8850.0},{"date":"2021-09-10","close":8300.0},{"date":"2021-09-13","close":8230.0},{"date":"2021-09-14","close":7930.0},{"date":"2021-09-15","close":7900.0},{"date":"2021-09-16","close":8120.0},{"date":"2021-09-17","close":7960.0},{"date":"2021-09-23","close":8340.0},{"date":"2021-09-24","close":8940.0},{"date":"2021-09-27","close":8620.0},{"date":"2021-09-28","close":8610.0},{"date":"2021-09-29","close":9470.0},{"date":"2021-09-30","close":9120.0},{"date":"2021-10-01","close":8670.0},{"date":"2021-10-05","close":7940.0},{"date":"2021-10-06","close":7780.0},{"date":"2021-10-07","close":8160.0},{"date":"2021-10-08","close":8780.0},{"date":"2021-10-12","close":8890.0},{"date":"2021-10-13","close":8720.0},{"date":"2021-10-14","close":9050.0},{"date":"2021-10-15","close":8860.0},{"date":"2021-10-18","close":8960.0},{"date":"2021-10-19","close":8710.0},{"date":"2021-10-20","close":8240.0},{"date":"2021-10-21","close":8140.0},{"date":"2021-10-22","close":7990.0},{"date":"2021-10-25","close":8080.0},{"date":"2021-10-26","close":8050.0},{"date":"2021-10-27","close":8020.0},{"date":"2021-10-28","close":7820.0},{"date":"2021-10-29","close":7900.0},{"date":"2021-11-01","close":7420.0},{"date":"2021-11-02","close":7550.0},{"date":"2021-11-03","close":7440.0},{"date":"2021-11-04","close":7170.0},{"date":"2021-11-05","close":7010.0},{"date":"2021-11-08","close":7130.0},{"date":"2021-11-09","close":6900.0},{"date":"2021-11-10","close":6730.0},{"date":"2021-11-11","close":6760.0},{"date":"2021-11-12","close":7480.0},{"date":"2021-11-15","close":7400.0},{"date":"2021-11-16","close":7260.0},{"date":"2021-11-17","close":7000.0},{"date":"2021-11-18","close":6950.0},{"date":"2021-11-19","close":6950.0},{"date":"2021-11-22","close":6840.0},{"date":"2021-11-23","close":7040.0},{"date":"2021-11-24","close":6900.0},{"date":"2021-11-25","close":6750.0},{"date":"2021-11-26","close":6480.0},{"date":"2021-11-29","close":6310.0},{"date":"2021-11-30","close":6000.0},{"date":"2021-12-01","close":6450.0},{"date":"2021-12-02","close":6400.0},{"date":"2021-12-03","close":6810.0},{"date":"2021-12-06","close":6590.0},{"date":"2021-12-07","close":6680.0},{"date":"2021-12-08","close":6710.0},{"date":"2021-12-09","close":7320.0},{"date":"2021-12-10","close":7040.0},{"date":"2021-12-13","close":7010.0},{"date":"2021-12-14","close":6830.0},{"date":"2021-12-15","close":6590.0},{"date":"2021-12-16","close":6650.0},{"date":"2021-12-17","close":6810.0},{"date":"2021-12-20","close":6470.0},{"date":"2021-12-21","close":6440.0},{"date":"2021-12-22","close":6530.0},{"date":"2021-12-23","close":6450.0},{"date":"2021-12-24","close":6430.0},{"date":"2021-12-27","close":6460.0},{"date":"2021-12-28","close":6510.0},{"date":"2021-12-29","close":6510.0},{"date":"2021-12-30","close":6410.0},{"date":"2022-01-03","close":6500.0},{"date":"2022-01-04","close":6500.0},{"date":"2022-01-05","close":6370.0},{"date":"2022-01-06","close":6200.0},{"date":"2022-01-07","close":6300.0},{"date":"2022-01-10","close":6110.0},{"date":"2022-01-11","close":6030.0},{"date":"2022-01-12","close":6360.0},{"date":"2022-01-13","close":6240.0},{"date":"2022-01-14","close":6200.0},{"date":"2022-01-17","close":6040.0},{"date":"2022-01-18","close":6040.0},{"date":"2022-01-19","close":5900.0},{"date":"2022-01-20","close":6080.0},{"date":"2022-01-21","close":5960.0},{"date":"2022-01-24","close":5770.0},{"date":"2022-01-25","close":5650.0},{"date":"2022-01-26","close":5810.0},{"date":"2022-01-27","close":5760.0},{"date":"2022-01-28","close":6050.0},{"date":"2022-02-03","close":6120.0},{"date":"2022-02-04","close":6370.0},{"date":"2022-02-07","close":6390.0},{"date":"2022-02-08","close":6130.0},{"date":"2022-02-09","close":6220.0},{"date":"2022-02-10","close":6630.0},{"date":"2022-02-11","close":6480.0},{"date":"2022-02-14","close":6520.0},{"date":"2022-02-15","close":6230.0},{"date":"2022-02-16","close":6490.0},{"date":"2022-02-17","close":6520.0},{"date":"2022-02-18","close":6650.0},{"date":"2022-02-21","close":6840.0},{"date":"2022-02-22","close":6820.0},{"date":"2022-02-23","close":6910.0},{"date":"2022-02-24","close":7050.0},{"date":"2022-02-25","close":7220.0},{"date":"2022-02-28","close":7230.0},{"date":"2022-03-02","close":7800.0},{"date":"2022-03-03","close":7750.0},{"date":"2022-03-04","close":7710.0},{"date":"2022-03-07","close":7780.0},{"date":"2022-03-08","close":7810.0},{"date":"2022-03-10","close":7780.0},{"date":"2022-03-11","close":7830.0},{"date":"2022-03-14","close":7900.0},{"date":"2022-03-15","close":8010.0},{"date":"2022-03-16","close":8000.0},{"date":"2022-03-17","close":7950.0},{"date":"2022-03-18","close":8220.0},{"date":"2022-03-21","close":8020.0},{"date":"2022-03-22","close":8120.0},{"date":"2022-03-23","close":8270.0},{"date":"2022-03-24","close":8440.0},{"date":"2022-03-25","close":8300.0},{"date":"2022-03-28","close":8290.0},{"date":"2022-03-29","close":8200.0},{"date":"2022-03-30","close":8200.0},{"date":"2022-03-31","close":8210.0},{"date":"2022-04-01","close":8240.0},{"date":"2022-04-04","close":8360.0},{"date":"2022-04-05","close":8600.0},{"date":"2022-04-06","close":8680.0},{"date":"2022-04-07","close":8700.0},{"date":"2022-04-08","close":9090.0},{"date":"2022-04-11","close":9050.0},{"date":"2022-04-12","close":9030.0},{"date":"2022-04-13","close":9240.0},{"date":"2022-04-14","close":9200.0},{"date":"2022-04-15","close":9280.0},{"date":"2022-04-18","close":9270.0},{"date":"2022-04-19","close":9280.0},{"date":"2022-04-20","close":9330.0},{"date":"2022-04-21","close":9170.0},{"date":"2022-04-22","close":9250.0},{"date":"2022-04-25","close":9220.0},{"date":"2022-04-26","close":8960.0},{"date":"2022-04-27","close":8700.0},{"date":"2022-04-28","close":8840.0},{"date":"2022-04-29","close":8910.0},{"date":"2022-05-02","close":8910.0},{"date":"2022-05-03","close":9000.0},{"date":"2022-05-04","close":8980.0},{"date":"2022-05-06","close":9010.0},{"date":"2022-05-09","close":8830.0},{"date":"2022-05-10","close":8700.0},{"date":"2022-05-11","close":8500.0},{"date":"2022-05-12","close":8170.0},{"date":"2022-05-13","close":8190.0},{"date":"2022-05-16","close":8000.0},{"date":"2022-05-17","close":8000.0},{"date":"2022-05-18","close":8020.0},{"date":"2022-05-19","close":7590.0},{"date":"2022-05-20","close":7710.0},{"date":"2022-05-23","close":7710.0},{"date":"2022-05-24","close":7390.0},{"date":"2022-05-25","close":7400.0},{"date":"2022-05-26","close":7420.0},{"date":"2022-05-27","close":7460.0},{"date":"2022-05-30","close":7530.0},{"date":"2022-05-31","close":7550.0},{"date":"2022-06-02","close":7680.0},{"date":"2022-06-03","close":7670.0},{"date":"2022-06-07","close":7460.0},{"date":"2022-06-08","close":7670.0},{"date":"2022-06-09","close":7640.0},{"date":"2022-06-10","close":7640.0},{"date":"2022-06-13","close":7140.0},{"date":"2022-06-14","close":6780.0},{"date":"2022-06-15","close":6520.0},{"date":"2022-06-16","close":6380.0},{"date":"2022-06-17","close":6450.0},{"date":"2022-06-20","close":6140.0},{"date":"2022-06-21","close":6400.0},{"date":"2022-06-22","close":6150.0},{"date":"2022-06-23","close":6010.0},{"date":"2022-06-24","close":6290.0},{"date":"2022-06-27","close":6300.0},{"date":"2022-06-28","close":6510.0},{"date":"2022-06-29","close":6660.0},{"date":"2022-06-30","close":6450.0},{"date":"2022-07-01","close":6360.0},{"date":"2022-07-04","close":6150.0},{"date":"2022-07-05","close":6210.0},{"date":"2022-07-06","close":6130.0},{"date":"2022-07-07","close":6220.0},{"date":"2022-07-08","close":6250.0},{"date":"2022-07-11","close":6260.0},{"date":"2022-07-12","close":6050.0},{"date":"2022-07-13","close":6030.0},{"date":"2022-07-14","close":6110.0},{"date":"2022-07-15","close":6120.0},{"date":"2022-07-18","close":6210.0},{"date":"2022-07-19","close":6170.0},{"date":"2022-07-20","close":6210.0},{"date":"2022-07-21","close":6300.0},{"date":"2022-07-22","close":6210.0},{"date":"2022-07-25","close":6330.0},{"date":"2022-07-26","close":6350.0},{"date":"2022-07-27","close":6330.0},{"date":"2022-07-28","close":6440.0},{"date":"2022-07-29","close":6480.0},{"date":"2022-08-01","close":6480.0},{"date":"2022-08-02","close":6410.0},{"date":"2022-08-03","close":6390.0},{"date":"2022-08-04","close":6420.0},{"date":"2022-08-05","close":6430.0},{"date":"2022-08-08","close":6440.0},{"date":"2022-08-09","close":6450.0},{"date":"2022-08-10","close":6460.0},{"date":"2022-08-11","close":6740.0},{"date":"2022-08-12","close":6790.0},{"date":"2022-08-16","close":6560.0},{"date":"2022-08-17","close":6460.0},{"date":"2022-08-18","close":6460.0},{"date":"2022-08-19","close":6460.0},{"date":"2022-08-22","close":6300.0},{"date":"2022-08-23","close":6260.0},{"date":"2022-08-24","close":6370.0},{"date":"2022-08-25","close":6380.0},{"date":"2022-08-26","close":6490.0},{"date":"2022-08-29","close":6340.0},{"date":"2022-08-30","close":6410.0},{"date":"2022-08-31","close":6420.0},{"date":"2022-09-01","close":6350.0},{"date":"2022-09-02","close":6350.0},{"date":"2022-09-05","close":6270.0},{"date":"2022-09-06","close":6450.0},{"date":"2022-09-07","close":6390.0},{"date":"2022-09-08","close":6200.0},{"date":"2022-09-13","close":6260.0},{"date":"2022-09-14","close":6040.0},{"date":"2022-09-15","close":5910.0},{"date":"2022-09-16","close":5810.0},{"date":"2022-09-19","close":5700.0},{"date":"2022-09-20","close":5740.0},{"date":"2022-09-21","close":5690.0},{"date":"2022-09-22","close":5580.0},{"date":"2022-09-23","close":5370.0},{"date":"2022-09-26","close":4845.0},{"date":"2022-09-27","close":4770.0},{"date":"2022-09-28","close":4570.0},{"date":"2022-09-29","close":4570.0},{"date":"2022-09-30","close":4550.0},{"date":"2022-10-04","close":4745.0},{"date":"2022-10-05","close":4700.0},{"date":"2022-10-06","close":4800.0},{"date":"2022-10-07","close":4780.0},{"date":"2022-10-11","close":4565.0},{"date":"2022-10-12","close":4590.0},{"date":"2022-10-13","close":4430.0},{"date":"2022-10-14","close":4630.0},{"date":"2022-10-17","close":4590.0},{"date":"2022-10-18","close":4725.0},{"date":"2022-10-19","close":4725.0},{"date":"2022-10-20","close":4690.0},{"date":"2022-10-21","close":4640.0},{"date":"2022-10-24","close":4810.0},{"date":"2022-10-25","close":4885.0},{"date":"2022-10-26","close":5350.0},{"date":"2022-10-27","close":5770.0},{"date":"2022-10-28","close":5820.0},{"date":"2022-10-31","close":6250.0},{"date":"2022-11-01","close":6340.0},{"date":"2022-11-02","close":6600.0},{"date":"2022-11-03","close":6620.0},{"date":"2022-11-04","close":6730.0},{"date":"2022-11-07","close":6620.0},{"date":"2022-11-08","close":6400.0},{"date":"2022-11-09","close":6420.0},{"date":"2022-11-10","close":6460.0},{"date":"2022-11-11","close":6380.0},{"date":"2022-11-14","close":5990.0},{"date":"2022-11-15","close":6060.0},{"date":"2022-11-16","close":6170.0},{"date":"2022-11-17","close":6160.0},{"date":"2022-11-18","close":5960.0},{"date":"2022-11-21","close":5860.0},{"date":"2022-11-22","close":5890.0},{"date":"2022-11-23","close":5880.0},{"date":"2022-11-24","close":5910.0},{"date":"2022-11-25","close":5880.0},{"date":"2022-11-28","close":5730.0},{"date":"2022-11-29","close":5780.0},{"date":"2022-11-30","close":5830.0},{"date":"2022-12-01","close":5870.0},{"date":"2022-12-02","close":5820.0},{"date":"2022-12-05","close":6280.0},{"date":"2022-12-06","close":5990.0},{"date":"2022-12-07","close":5820.0},{"date":"2022-12-08","close":5470.0},{"date":"2022-12-09","close":5530.0},{"date":"2022-12-12","close":5450.0},{"date":"2022-12-13","close":5460.0},{"date":"2022-12-14","close":5480.0},{"date":"2022-12-15","close":5520.0},{"date":"2022-12-16","close":5280.0},{"date":"2022-12-19","close":5160.0},{"date":"2022-12-20","close":5090.0},{"date":"2022-12-21","close":5070.0},{"date":"2022-12-22","close":5200.0},{"date":"2022-12-23","close":5070.0},{"date":"2022-12-26","close":5040.0},{"date":"2022-12-27","close":5100.0},{"date":"2022-12-28","close":4945.0},{"date":"2022-12-29","close":4685.0},{"date":"2023-01-02","close":4675.0},{"date":"2023-01-03","close":4635.0},{"date":"2023-01-04","close":4820.0},{"date":"2023-01-05","close":4755.0},{"date":"2023-01-06","close":4805.0},{"date":"2023-01-09","close":4930.0},{"date":"2023-01-10","close":4885.0},{"date":"2023-01-11","close":5380.0},{"date":"2023-01-12","close":5260.0},{"date":"2023-01-13","close":5140.0},{"date":"2023-01-16","close":5130.0},{"date":"2023-01-17","close":5190.0},{"date":"2023-01-18","close":5160.0},{"date":"2023-01-19","close":5200.0},{"date":"2023-01-20","close":5310.0},{"date":"2023-01-25","close":5210.0},{"date":"2023-01-26","close":5260.0},{"date":"2023-01-27","close":5250.0},{"date":"2023-01-30","close":5140.0},{"date":"2023-01-31","close":5220.0},{"date":"2023-02-01","close":5200.0},{"date":"2023-02-02","close":5270.0},{"date":"2023-02-03","close":5230.0},{"date":"2023-02-06","close":5290.0},{"date":"2023-02-07","close":5230.0},{"date":"2023-02-08","close":5230.0},{"date":"2023-02-09","close":5220.0},{"date":"2023-02-10","close":5130.0},{"date":"2023-02-13","close":5050.0},{"date":"2023-02-14","close":5080.0},{"date":"2023-02-15","close":5030.0},{"date":"2023-02-16","close":5060.0},{"date":"2023-02-17","close":5080.0},{"date":"2023-02-20","close":5700.0},{"date":"2023-02-21","close":5610.0},{"date":"2023-02-22","close":5600.0},{"date":"2023-02-23","close":5450.0},{"date":"2023-02-24","close":5350.0},{"date":"2023-02-27","close":5370.0},{"date":"2023-02-28","close":5390.0},{"date":"2023-03-02","close":5450.0},{"date":"2023-03-03","close":5540.0},{"date":"2023-03-06","close":5570.0},{"date":"2023-03-07","close":5870.0},{"date":"2023-03-08","close":5690.0},{"date":"2023-03-09","close":5560.0},{"date":"2023-03-10","close":5490.0},{"date":"2023-03-13","close":5200.0},{"date":"2023-03-14","close":5030.0},{"date":"2023-03-15","close":5100.0},{"date":"2023-03-16","close":5020.0},{"date":"2023-03-17","close":5100.0},{"date":"2023-03-20","close":5020.0},{"date":"2023-03-21","close":4970.0},{"date":"2023-03-22","close":5020.0},{"date":"2023-03-23","close":4970.0},{"date":"2023-03-24","close":4970.0},{"date":"2023-03-27","close":4950.0},{"date":"2023-03-28","close":4940.0},{"date":"2023-03-29","close":4915.0},{"date":"2023-03-30","close":5030.0},{"date":"2023-03-31","close":4995.0},{"date":"2023-04-03","close":5040.0},{"date":"2023-04-04","close":5050.0},{"date":"2023-04-05","close":5040.0},{"date":"2023-04-06","close":4950.0},{"date":"2023-04-07","close":4910.0},{"date":"2023-04-10","close":4795.0},{"date":"2023-04-11","close":4980.0},{"date":"2023-04-12","close":5060.0},{"date":"2023-04-13","close":4990.0},{"date":"2023-04-14","close":5030.0},{"date":"2023-04-17","close":5070.0},{"date":"2023-04-18","close":5100.0},{"date":"2023-04-19","close":5720.0},{"date":"2023-04-20","close":5940.0},{"date":"2023-04-21","close":5430.0},{"date":"2023-04-24","close":6250.0},{"date":"2023-04-25","close":6020.0},{"date":"2023-04-26","close":6000.0},{"date":"2023-04-27","close":5770.0},{"date":"2023-04-28","close":5550.0},{"date":"2023-05-02","close":5960.0},{"date":"2023-05-03","close":6460.0},{"date":"2023-05-04","close":6590.0},{"date":"2023-05-08","close":6290.0},{"date":"2023-05-09","close":6690.0},{"date":"2023-05-10","close":6640.0},{"date":"2023-05-11","close":6360.0},{"date":"2023-05-12","close":6050.0},{"date":"2023-05-15","close":6220.0},{"date":"2023-05-16","close":5540.0},{"date":"2023-05-17","close":5550.0},{"date":"2023-05-18","close":5580.0},{"date":"2023-05-19","close":5680.0},{"date":"2023-05-22","close":5750.0},{"date":"2023-05-23","close":5750.0},{"date":"2023-05-24","close":5930.0},{"date":"2023-05-25","close":5750.0},{"date":"2023-05-26","close":5760.0},{"date":"2023-05-30","close":5870.0},{"date":"2023-05-31","close":6020.0},{"date":"2023-06-01","close":6070.0},{"date":"2023-06-02","close":6010.0},{"date":"2023-06-05","close":5970.0},{"date":"2023-06-07","close":5880.0},{"date":"2023-06-08","close":5770.0},{"date":"2023-06-09","close":5710.0},{"date":"2023-06-12","close":5820.0},{"date":"2023-06-13","close":5730.0},{"date":"2023-06-14","close":5480.0},{"date":"2023-06-15","close":5370.0},{"date":"2023-06-16","close":5400.0},{"date":"2023-06-19","close":5380.0},{"date":"2023-06-20","close":5250.0},{"date":"2023-06-21","close":5140.0},{"date":"2023-06-22","close":5180.0},{"date":"2023-06-23","close":5090.0},{"date":"2023-06-26","close":5180.0},{"date":"2023-06-27","close":5200.0},{"date":"2023-06-28","close":5190.0},{"date":"2023-06-29","close":5120.0},{"date":"2023-06-30","close":5110.0},{"date":"2023-07-03","close":5260.0},{"date":"2023-07-04","close":5200.0},{"date":"2023-07-05","close":5200.0},{"date":"2023-07-06","close":5110.0},{"date":"2023-07-07","close":4985.0},{"date":"2023-07-10","close":4980.0},{"date":"2023-07-11","close":4995.0},{"date":"2023-07-12","close":5000.0},{"date":"2023-07-13","close":4995.0},{"date":"2023-07-14","close":4900.0},{"date":"2023-07-17","close":4925.0},{"date":"2023-07-18","close":4815.0},{"date":"2023-07-19","close":4890.0},{"date":"2023-07-20","close":4860.0},{"date":"2023-07-21","close":4795.0},{"date":"2023-07-24","close":4700.0},{"date":"2023-07-25","close":4560.0},{"date":"2023-07-26","close":4450.0},{"date":"2023-07-27","close":4505.0},{"date":"2023-07-28","close":4610.0},{"date":"2023-07-31","close":4750.0},{"date":"2023-08-01","close":4720.0},{"date":"2023-08-02","close":4735.0},{"date":"2023-08-03","close":4655.0},{"date":"2023-08-04","close":4670.0},{"date":"2023-08-07","close":4730.0},{"date":"2023-08-08","close":4630.0},{"date":"2023-08-09","close":4640.0},{"date":"2023-08-10","close":4605.0},{"date":"2023-08-11","close":4630.0},{"date":"2023-08-14","close":4500.0},{"date":"2023-08-16","close":4335.0},{"date":"2023-08-17","close":4315.0},{"date":"2023-08-18","close":4210.0},{"date":"2023-08-21","close":4250.0},{"date":"2023-08-22","close":4215.0},{"date":"2023-08-23","close":4085.0},{"date":"2023-08-24","close":4185.0},{"date":"2023-08-25","close":4180.0},{"date":"2023-08-28","close":4340.0},{"date":"2023-08-29","close":4400.0},{"date":"2023-08-30","close":4405.0},{"date":"2023-08-31","close":4310.0},{"date":"2023-09-01","close":4325.0},{"date":"2023-09-04","close":4400.0},{"date":"2023-09-05","close":4410.0},{"date":"2023-09-06","close":4305.0},{"date":"2023-09-07","close":4260.0},{"date":"2023-09-08","close":4240.0},{"date":"2023-09-11","close":4285.0},{"date":"2023-09-12","close":4175.0},{"date":"2023-09-13","close":4100.0},{"date":"2023-09-14","close":4150.0},{"date":"2023-09-15","close":4170.0},{"date":"2023-09-18","close":4115.0},{"date":"2023-09-19","close":4110.0},{"date":"2023-09-20","close":4115.0},{"date":"2023-09-21","close":4040.0},{"date":"2023-09-22","close":3965.0},{"date":"2023-09-25","close":3930.0},{"date":"2023-09-26","close":3810.0},{"date":"2023-09-27","close":3910.0},{"date":"2023-10-04","close":3705.0},{"date":"2023-10-05","close":3650.0},{"date":"2023-10-06","close":3720.0},{"date":"2023-10-10","close":3635.0},{"date":"2023-10-11","close":3610.0},{"date":"2023-10-12","close":3670.0},{"date":"2023-10-13","close":3680.0},{"date":"2023-10-16","close":3650.0},{"date":"2023-10-17","close":3650.0},{"date":"2023-10-18","close":3655.0},{"date":"2023-10-19","close":3495.0},{"date":"2023-10-20","close":3400.0},{"date":"2023-10-23","close":3395.0},{"date":"2023-10-24","close":3465.0},{"date":"2023-10-25","close":3510.0},{"date":"2023-10-26","close":3315.0},{"date":"2023-10-27","close":3350.0},{"date":"2023-10-30","close":3390.0},{"date":"2023-10-31","close":3290.0},{"date":"2023-11-01","close":3415.0},{"date":"2023-11-02","close":3490.0},{"date":"2023-11-03","close":3615.0},{"date":"2023-11-06","close":3745.0},{"date":"2023-11-07","close":3640.0},{"date":"2023-11-08","close":3615.0},{"date":"2023-11-09","close":3610.0},{"date":"2023-11-10","close":3560.0},{"date":"2023-11-13","close":3510.0},{"date":"2023-11-14","close":3550.0},{"date":"2023-11-15","close":3655.0},{"date":"2023-11-16","close":3625.0},{"date":"2023-11-17","close":3535.0},{"date":"2023-11-20","close":3620.0},{"date":"2023-11-21","close":3635.0},{"date":"2023-11-22","close":3650.0},{"date":"2023-11-23","close":3685.0},{"date":"2023-11-24","close":3690.0},{"date":"2023-11-27","close":3670.0},{"date":"2023-11-28","close":3620.0},{"date":"2023-11-29","close":3615.0},{"date":"2023-11-30","close":3610.0},{"date":"2023-12-01","close":3525.0},{"date":"2023-12-04","close":3550.0},{"date":"2023-12-05","close":3550.0},{"date":"2023-12-06","close":3520.0},{"date":"2023-12-07","close":3510.0},{"date":"2023-12-08","close":3550.0},{"date":"2023-12-11","close":3640.0},{"date":"2023-12-12","close":3645.0},{"date":"2023-12-13","close":3590.0},{"date":"2023-12-14","close":3585.0},{"date":"2023-12-15","close":4335.0},{"date":"2023-12-18","close":4280.0},{"date":"2023-12-19","close":4160.0},{"date":"2023-12-20","close":4150.0},{"date":"2023-12-21","close":4060.0},{"date":"2023-12-22","close":4005.0},{"date":"2023-12-26","close":4040.0},{"date":"2023-12-27","close":3955.0},{"date":"2023-12-28","close":3930.0},{"date":"2024-01-02","close":4000.0},{"date":"2024-01-03","close":4115.0},{"date":"2024-01-04","close":4090.0},{"date":"2024-01-05","close":3975.0},{"date":"2024-01-08","close":4050.0},{"date":"2024-01-09","close":4030.0},{"date":"2024-01-10","close":3970.0},{"date":"2024-01-11","close":4055.0},{"date":"2024-01-12","close":3955.0},{"date":"2024-01-15","close":3915.0},{"date":"2024-01-16","close":3910.0},{"date":"2024-01-17","close":3775.0},{"date":"2024-01-18","close":3770.0},{"date":"2024-01-19","close":3880.0},{"date":"2024-01-22","close":3840.0},{"date":"2024-01-23","close":3930.0},{"date":"2024-01-24","close":3875.0},{"date":"2024-01-25","close":3895.0},{"date":"2024-01-26","close":3870.0},{"date":"2024-01-29","close":3830.0},{"date":"2024-01-30","close":3855.0},{"date":"2024-01-31","close":3900.0},{"date":"2024-02-01","close":4180.0},{"date":"2024-02-02","close":4235.0},{"date":"2024-02-05","close":4150.0},{"date":"2024-02-06","close":4425.0},{"date":"2024-02-07","close":4260.0},{"date":"2024-02-08","close":4125.0},{"date":"2024-02-13","close":4175.0},{"date":"2024-02-14","close":4165.0},{"date":"2024-02-15","close":4265.0},{"date":"2024-02-16","close":4225.0},{"date":"2024-02-19","close":4235.0},{"date":"2024-02-20","close":4235.0},{"date":"2024-02-21","close":4205.0},{"date":"2024-02-22","close":4050.0},{"date":"2024-02-23","close":4025.0},{"date":"2024-02-26","close":4065.0},{"date":"2024-02-27","close":4185.0},{"date":"2024-02-28","close":4180.0},{"date":"2024-02-29","close":4210.0},{"date":"2024-03-04","close":4165.0},{"date":"2024-03-05","close":4120.0},{"date":"2024-03-06","close":4075.0},{"date":"2024-03-07","close":3960.0},{"date":"2024-03-08","close":3990.0},{"date":"2024-03-11","close":4160.0},{"date":"2024-03-12","close":4165.0},{"date":"2024-03-13","close":4170.0},{"date":"2024-03-14","close":3970.0},{"date":"2024-03-15","close":4130.0},{"date":"2024-03-18","close":4250.0},{"date":"2024-03-19","close":4225.0},{"date":"2024-03-20","close":4200.0},{"date":"2024-03-21","close":4350.0},{"date":"2024-03-22","close":4405.0},{"date":"2024-03-25","close":4730.0},{"date":"2024-03-26","close":5130.0},{"date":"2024-03-27","close":5000.0},{"date":"2024-03-28","close":4675.0},{"date":"2024-03-29","close":4540.0},{"date":"2024-04-01","close":4490.0},{"date":"2024-04-02","close":4465.0},{"date":"2024-04-03","close":4280.0},{"date":"2024-04-04","close":4320.0},{"date":"2024-04-05","close":4545.0},{"date":"2024-04-08","close":4530.0},{"date":"2024-04-09","close":4555.0},{"date":"2024-04-11","close":4590.0},{"date":"2024-04-12","close":4590.0},{"date":"2024-04-15","close":4415.0},{"date":"2024-04-16","close":4330.0},{"date":"2024-04-17","close":4415.0},{"date":"2024-04-18","close":4480.0},{"date":"2024-04-19","close":4430.0},{"date":"2024-04-22","close":4390.0},{"date":"2024-04-23","close":4270.0},{"date":"2024-04-24","close":4255.0},{"date":"2024-04-25","close":4125.0},{"date":"2024-04-26","close":4115.0},{"date":"2024-04-29","close":4160.0},{"date":"2024-04-30","close":4205.0},{"date":"2024-05-02","close":4175.0},{"date":"2024-05-03","close":4310.0},{"date":"2024-05-07","close":4340.0},{"date":"2024-05-08","close":4315.0},{"date":"2024-05-09","close":4295.0},{"date":"2024-05-10","close":4235.0},{"date":"2024-05-13","close":4215.0},{"date":"2024-05-14","close":4310.0},{"date":"2024-05-16","close":4345.0},{"date":"2024-05-17","close":4280.0},{"date":"2024-05-20","close":4240.0},{"date":"2024-05-21","close":4150.0},{"date":"2024-05-22","close":4210.0},{"date":"2024-05-23","close":4155.0},{"date":"2024-05-24","close":4140.0},{"date":"2024-05-27","close":4095.0},{"date":"2024-05-28","close":4125.0},{"date":"2024-05-29","close":3995.0},{"date":"2024-05-30","close":4035.0},{"date":"2024-05-31","close":3965.0},{"date":"2024-06-03","close":4065.0},{"date":"2024-06-04","close":4060.0},{"date":"2024-06-05","close":4020.0},{"date":"2024-06-07","close":4015.0},{"date":"2024-06-10","close":4050.0},{"date":"2024-06-11","close":3865.0},{"date":"2024-06-12","close":3940.0},{"date":"2024-06-13","close":3935.0},{"date":"2024-06-14","close":3880.0},{"date":"2024-06-17","close":3850.0},{"date":"2024-06-18","close":4090.0},{"date":"2024-06-19","close":4035.0},{"date":"2024-06-20","close":4000.0},{"date":"2024-06-21","close":3985.0},{"date":"2024-06-24","close":3910.0},{"date":"2024-06-25","close":3860.0},{"date":"2024-06-26","close":3960.0},{"date":"2024-06-27","close":3965.0},{"date":"2024-06-28","close":3885.0},{"date":"2024-07-01","close":3950.0},{"date":"2024-07-02","close":3870.0},{"date":"2024-07-03","close":3775.0},{"date":"2024-07-04","close":3635.0},{"date":"2024-07-05","close":3575.0},{"date":"2024-07-08","close":3655.0},{"date":"2024-07-09","close":3665.0},{"date":"2024-07-10","close":3675.0},{"date":"2024-07-11","close":3680.0},{"date":"2024-07-12","close":3715.0},{"date":"2024-07-15","close":3780.0},{"date":"2024-07-16","close":3750.0},{"date":"2024-07-17","close":3710.0},{"date":"2024-07-18","close":3690.0},{"date":"2024-07-19","close":3690.0},{"date":"2024-07-22","close":3695.0},{"date":"2024-07-23","close":3705.0},{"date":"2024-07-24","close":3580.0},{"date":"2024-07-25","close":3770.0},{"date":"2024-07-26","close":3770.0},{"date":"2024-07-29","close":3785.0},{"date":"2024-07-30","close":3740.0},{"date":"2024-07-31","close":3765.0},{"date":"2024-08-01","close":3775.0},{"date":"2024-08-02","close":3715.0},{"date":"2024-08-05","close":3335.0},{"date":"2024-08-06","close":3390.0},{"date":"2024-08-07","close":3595.0},{"date":"2024-08-08","close":3625.0},{"date":"2024-08-09","close":3710.0},{"date":"2024-08-12","close":3690.0},{"date":"2024-08-13","close":3685.0},{"date":"2024-08-14","close":3750.0},{"date":"2024-08-16","close":3800.0},{"date":"2024-08-19","close":3865.0},{"date":"2024-08-20","close":3900.0},{"date":"2024-08-21","close":3880.0},{"date":"2024-08-22","close":3870.0},{"date":"2024-08-23","close":3910.0},{"date":"2024-08-26","close":3885.0},{"date":"2024-08-27","close":3885.0},{"date":"2024-08-28","close":3970.0},{"date":"2024-08-29","close":4000.0},{"date":"2024-08-30","close":3935.0},{"date":"2024-09-02","close":3920.0},{"date":"2024-09-03","close":4040.0},{"date":"2024-09-04","close":4045.0},{"date":"2024-09-05","close":3970.0},{"date":"2024-09-06","close":3975.0},{"date":"2024-09-09","close":3975.0},{"date":"2024-09-10","close":4020.0},{"date":"2024-09-11","close":4010.0},{"date":"2024-09-12","close":4005.0},{"date":"2024-09-13","close":3970.0},{"date":"2024-09-19","close":4080.0},{"date":"2024-09-20","close":4115.0},{"date":"2024-09-23","close":4105.0},{"date":"2024-09-24","close":4095.0},{"date":"2024-09-25","close":4080.0},{"date":"2024-09-26","close":4070.0},{"date":"2024-09-27","close":4100.0},{"date":"2024-09-30","close":4100.0},{"date":"2024-10-02","close":4045.0},{"date":"2024-10-04","close":4100.0},{"date":"2024-10-07","close":4095.0},{"date":"2024-10-08","close":4100.0},{"date":"2024-10-10","close":4210.0},{"date":"2024-10-11","close":4205.0},{"date":"2024-10-14","close":4130.0},{"date":"2024-10-15","close":4190.0},{"date":"2024-10-16","close":4135.0},{"date":"2024-10-17","close":4110.0},{"date":"2024-10-18","close":4100.0},{"date":"2024-10-21","close":4110.0},{"date":"2024-10-22","close":3990.0},{"date":"2024-10-23","close":3910.0},{"date":"2024-10-24","close":3920.0},{"date":"2024-10-25","close":3900.0},{"date":"2024-10-28","close":3910.0},{"date":"2024-10-29","close":3925.0},{"date":"2024-10-30","close":3890.0},{"date":"2024-10-31","close":3960.0},{"date":"2024-11-01","close":4030.0},{"date":"2024-11-04","close":4170.0},{"date":"2024-11-05","close":4155.0},{"date":"2024-11-06","close":4140.0},{"date":"2024-11-07","close":3960.0},{"date":"2024-11-08","close":3915.0},{"date":"2024-11-11","close":3780.0},{"date":"2024-11-12","close":3635.0},{"date":"2024-11-13","close":3465.0},{"date":"2024-11-14","close":3545.0},{"date":"2024-11-15","close":3600.0},{"date":"2024-11-18","close":3805.0},{"date":"2024-11-19","close":3745.0},{"date":"2024-11-20","close":3745.0},{"date":"2024-11-21","close":3675.0},{"date":"2024-11-22","close":3860.0},{"date":"2024-11-25","close":3965.0},{"date":"2024-11-26","close":3890.0},{"date":"2024-11-27","close":3870.0},{"date":"2024-11-28","close":3760.0},{"date":"2024-11-29","close":3700.0},{"date":"2024-12-02","close":3665.0},{"date":"2024-12-03","close":3700.0},{"date":"2024-12-04","close":3580.0},{"date":"2024-12-05","close":3605.0},{"date":"2024-12-06","close":3630.0},{"date":"2024-12-09","close":3450.0},{"date":"2024-12-10","close":3495.0},{"date":"2024-12-11","close":3845.0},{"date":"2024-12-12","close":3855.0},{"date":"2024-12-13","close":3855.0},{"date":"2024-12-16","close":3820.0},{"date":"2024-12-17","close":3840.0},{"date":"2024-12-18","close":3815.0},{"date":"2024-12-19","close":3810.0},{"date":"2024-12-20","close":3805.0},{"date":"2024-12-23","close":3845.0},{"date":"2024-12-24","close":3860.0},{"date":"2024-12-26","close":3850.0},{"date":"2024-12-27","close":3755.0},{"date":"2024-12-30","close":3755.0},{"date":"2025-01-02","close":3765.0},{"date":"2025-01-03","close":3780.0},{"date":"2025-01-06","close":3940.0},{"date":"2025-01-07","close":3890.0},{"date":"2025-01-08","close":3875.0},{"date":"2025-01-09","close":3900.0},{"date":"2025-01-10","close":3865.0},{"date":"2025-01-13","close":3860.0},{"date":"2025-01-14","close":3940.0},{"date":"2025-01-15","close":3880.0},{"date":"2025-01-16","close":3870.0},{"date":"2025-01-17","close":3910.0},{"date":"2025-01-20","close":3910.0},{"date":"2025-01-21","close":3930.0},{"date":"2025-01-22","close":3960.0},{"date":"2025-01-23","close":3990.0},{"date":"2025-01-24","close":3995.0},{"date":"2025-01-31","close":4000.0},{"date":"2025-02-03","close":3925.0},{"date":"2025-02-04","close":3850.0},{"date":"2025-02-05","close":3795.0},{"date":"2025-02-06","close":3785.0},{"date":"2025-02-07","close":3765.0},{"date":"2025-02-10","close":3750.0},{"date":"2025-02-11","close":3670.0},{"date":"2025-02-12","close":3690.0},{"date":"2025-02-13","close":3720.0},{"date":"2025-02-14","close":3685.0},{"date":"2025-02-17","close":3715.0},{"date":"2025-02-18","close":3730.0},{"date":"2025-02-19","close":3735.0},{"date":"2025-02-20","close":3780.0},{"date":"2025-02-21","close":3825.0},{"date":"2025-02-24","close":3825.0},{"date":"2025-02-25","close":3830.0},{"date":"2025-02-26","close":3885.0},{"date":"2025-02-27","close":3880.0},{"date":"2025-02-28","close":3850.0},{"date":"2025-03-04","close":3840.0},{"date":"2025-03-05","close":3815.0},{"date":"2025-03-06","close":3800.0},{"date":"2025-03-07","close":3815.0},{"date":"2025-03-10","close":3805.0},{"date":"2025-03-11","close":3805.0},{"date":"2025-03-12","close":3845.0},{"date":"2025-03-13","close":3865.0},{"date":"2025-03-14","close":3920.0},{"date":"2025-03-17","close":3995.0},{"date":"2025-03-18","close":3990.0},{"date":"2025-03-19","close":4010.0},{"date":"2025-03-20","close":3995.0},{"date":"2025-03-21","close":3950.0},{"date":"2025-03-24","close":3935.0},{"date":"2025-03-25","close":3955.0},{"date":"2025-03-26","close":3980.0},{"date":"2025-03-27","close":3915.0},{"date":"2025-03-28","close":3790.0},{"date":"2025-03-31","close":3740.0},{"date":"2025-04-01","close":3770.0},{"date":"2025-04-02","close":3765.0},{"date":"2025-04-03","close":3785.0},{"date":"2025-04-04","close":3735.0},{"date":"2025-04-07","close":3595.0},{"date":"2025-04-08","close":3670.0},{"date":"2025-04-09","close":3575.0},{"date":"2025-04-10","close":3650.0},{"date":"2025-04-11","close":3680.0},{"date":"2025-04-14","close":3790.0},{"date":"2025-04-15","close":3835.0},{"date":"2025-04-16","close":3825.0},{"date":"2025-04-17","close":3865.0},{"date":"2025-04-18","close":3895.0},{"date":"2025-04-21","close":3920.0},{"date":"2025-04-22","close":3935.0},{"date":"2025-04-23","close":3960.0},{"date":"2025-04-24","close":3980.0},{"date":"2025-04-25","close":4010.0},{"date":"2025-04-28","close":4040.0},{"date":"2025-04-29","close":4065.0},{"date":"2025-04-30","close":4050.0},{"date":"2025-05-02","close":4025.0},{"date":"2025-05-07","close":4020.0},{"date":"2025-05-08","close":4030.0},{"date":"2025-05-09","close":4020.0},{"date":"2025-05-12","close":4105.0},{"date":"2025-05-13","close":4120.0},{"date":"2025-05-14","close":4155.0},{"date":"2025-05-15","close":4195.0},{"date":"2025-05-16","close":4270.0},{"date":"2025-05-19","close":4300.0},{"date":"2025-05-20","close":4360.0},{"date":"2025-05-21","close":4410.0},{"date":"2025-05-22","close":4440.0},{"date":"2025-05-23","close":4530.0},{"date":"2025-05-26","close":4755.0},{"date":"2025-05-27","close":4910.0},{"date":"2025-05-28","close":4860.0},{"date":"2025-05-29","close":4945.0},{"date":"2025-05-30","close":4900.0},{"date":"2025-06-02","close":4870.0},{"date":"2025-06-04","close":4835.0},{"date":"2025-06-05","close":4890.0},{"date":"2025-06-09","close":5000.0},{"date":"2025-06-10","close":4965.0},{"date":"2025-06-11","close":4965.0},{"date":"2025-06-12","close":4980.0},{"date":"2025-06-13","close":4980.0},{"date":"2025-06-16","close":5020.0},{"date":"2025-06-17","close":4985.0},{"date":"2025-06-18","close":4990.0},{"date":"2025-06-19","close":4990.0},{"date":"2025-06-20","close":4990.0},{"date":"2025-06-23","close":4905.0},{"date":"2025-06-24","close":4975.0},{"date":"2025-06-25","close":4980.0},{"date":"2025-06-26","close":4945.0},{"date":"2025-06-27","close":4950.0},{"date":"2025-06-30","close":4950.0},{"date":"2025-07-01","close":4960.0},{"date":"2025-07-02","close":4930.0},{"date":"2025-07-03","close":4965.0},{"date":"2025-07-04","close":4985.0},{"date":"2025-07-07","close":5050.0},{"date":"2025-07-08","close":5070.0},{"date":"2025-07-09","close":5140.0},{"date":"2025-07-10","close":5210.0},{"date":"2025-07-11","close":5200.0},{"date":"2025-07-14","close":5180.0},{"date":"2025-07-15","close":5170.0},{"date":"2025-07-16","close":5150.0},{"date":"2025-07-17","close":5150.0},{"date":"2025-07-18","close":5070.0},{"date":"2025-07-21","close":5070.0},{"date":"2025-07-22","close":5060.0},{"date":"2025-07-23","close":5070.0},{"date":"2025-07-24","close":5100.0},{"date":"2025-07-25","close":5090.0},{"date":"2025-07-28","close":5080.0},{"date":"2025-07-29","close":5100.0},{"date":"2025-07-30","close":5110.0},{"date":"2025-07-31","close":5140.0},{"date":"2025-08-01","close":5100.0},{"date":"2025-08-04","close":5130.0},{"date":"2025-08-05","close":5120.0},{"date":"2025-08-06","close":5120.0},{"date":"2025-08-07","close":5130.0},{"date":"2025-08-08","close":5110.0},{"date":"2025-08-11","close":5040.0},{"date":"2025-08-12","close":4880.0},{"date":"2025-08-13","close":4840.0},{"date":"2025-08-14","close":4840.0},{"date":"2025-08-18","close":4495.0},{"date":"2025-08-19","close":4515.0},{"date":"2025-08-20","close":4395.0},{"date":"2025-08-21","close":4405.0},{"date":"2025-08-22","close":4410.0},{"date":"2025-08-25","close":4390.0},{"date":"2025-08-26","close":4505.0},{"date":"2025-08-27","close":4270.0},{"date":"2025-08-28","close":4215.0},{"date":"2025-08-29","close":4240.0},{"date":"2025-09-01","close":4215.0},{"date":"2025-09-02","close":4250.0},{"date":"2025-09-03","close":4260.0},{"date":"2025-09-04","close":4315.0},{"date":"2025-09-05","close":4420.0},{"date":"2025-09-08","close":4480.0},{"date":"2025-09-09","close":4470.0},{"date":"2025-09-10","close":4545.0},{"date":"2025-09-11","close":4595.0},{"date":"2025-09-12","close":4560.0},{"date":"2025-09-15","close":4565.0},{"date":"2025-09-16","close":4600.0},{"date":"2025-09-17","close":4730.0},{"date":"2025-09-18","close":4675.0},{"date":"2025-09-19","close":4590.0},{"date":"2025-09-22","close":4500.0},{"date":"2025-09-23","close":4490.0},{"date":"2025-09-24","close":4450.0},{"date":"2025-09-25","close":4450.0},{"date":"2025-09-26","close":4440.0},{"date":"2025-09-29","close":4430.0},{"date":"2025-09-30","close":4430.0},{"date":"2025-10-01","close":4395.0},{"date":"2025-10-02","close":4475.0},{"date":"2025-10-10","close":4890.0},{"date":"2025-10-13","close":4810.0},{"date":"2025-10-14","close":4735.0},{"date":"2025-10-15","close":4845.0},{"date":"2025-10-16","close":4820.0},{"date":"2025-10-17","close":4750.0},{"date":"2025-10-20","close":4750.0},{"date":"2025-10-21","close":4750.0},{"date":"2025-10-22","close":4895.0},{"date":"2025-10-23","close":4860.0},{"date":"2025-10-24","close":4775.0},{"date":"2025-10-27","close":4745.0},{"date":"2025-10-28","close":4715.0},{"date":"2025-10-29","close":4700.0},{"date":"2025-10-30","close":4695.0},{"date":"2025-10-31","close":4620.0},{"date":"2025-11-03","close":4720.0},{"date":"2025-11-04","close":4695.0},{"date":"2025-11-05","close":4645.0},{"date":"2025-11-06","close":4615.0},{"date":"2025-11-07","close":4625.0},{"date":"2025-11-10","close":4745.0},{"date":"2025-11-11","close":4700.0},{"date":"2025-11-12","close":4760.0},{"date":"2025-11-13","close":4770.0},{"date":"2025-11-14","close":4880.0},{"date":"2025-11-17","close":4785.0},{"date":"2025-11-18","close":4785.0},{"date":"2025-11-19","close":4660.0},{"date":"2025-11-20","close":4720.0},{"date":"2025-11-21","close":4685.0},{"date":"2025-11-24","close":4750.0},{"date":"2025-11-25","close":4785.0},{"date":"2025-11-26","close":4865.0},{"date":"2025-11-27","close":4870.0},{"date":"2025-11-28","close":5000.0},{"date":"2025-12-01","close":4990.0},{"date":"2025-12-02","close":4920.0},{"date":"2025-12-03","close":4990.0},{"date":"2025-12-04","close":5010.0},{"date":"2025-12-05","close":5030.0},{"date":"2025-12-08","close":5040.0},{"date":"2025-12-09","close":5060.0},{"date":"2025-12-10","close":5020.0},{"date":"2025-12-11","close":4757.125},{"date":"2025-12-12","close":4880.0723},{"date":"2025-12-15","close":5296.2026},{"date":"2025-12-16","close":5173.2549},{"date":"2025-12-17","close":5192.1699},{"date":"2025-12-18","close":5154.3403},{"date":"2025-12-19","close":5277.2876},{"date":"2025-12-22","close":5352.9478},{"date":"2025-12-23","close":5286.7451},{"date":"2025-12-24","close":5334.0327},{"date":"2025-12-26","close":5230.0},{"date":"2025-12-29","close":5090.0},{"date":"2025-12-30","close":5100.0},{"date":"2026-01-02","close":5070.0},{"date":"2026-01-05","close":4900.0},{"date":"2026-01-06","close":4885.0},{"date":"2026-01-07","close":4855.0},{"date":"2026-01-08","close":4845.0},{"date":"2026-01-09","close":4905.0},{"date":"2026-01-12","close":5050.0},{"date":"2026-01-13","close":5010.0},{"date":"2026-01-14","close":5050.0},{"date":"2026-01-15","close":5030.0},{"date":"2026-01-16","close":5060.0},{"date":"2026-01-19","close":5060.0},{"date":"2026-01-20","close":4990.0},{"date":"2026-01-21","close":4825.0},{"date":"2026-01-22","close":4830.0},{"date":"2026-01-23","close":4975.0},{"date":"2026-01-26","close":4895.0},{"date":"2026-01-27","close":4955.0},{"date":"2026-01-28","close":4955.0},{"date":"2026-01-29","close":5000.0},{"date":"2026-01-30","close":4970.0},{"date":"2026-02-02","close":4840.0},{"date":"2026-02-03","close":4845.0},{"date":"2026-02-04","close":4900.0},{"date":"2026-02-05","close":5080.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5220.0},{"date":"2026-02-10","close":5260.0},{"date":"2026-02-11","close":5350.0},{"date":"2026-02-12","close":5310.0},{"date":"2026-02-13","close":5240.0},{"date":"2026-02-19","close":5240.0},{"date":"2026-02-20","close":5240.0},{"date":"2026-02-23","close":5240.0},{"date":"2026-02-24","close":5240.0},{"date":"2026-02-25","close":5140.0},{"date":"2026-02-26","close":5420.0},{"date":"2026-02-27","close":5210.0},{"date":"2026-03-03","close":5250.0},{"date":"2026-03-04","close":4800.0},{"date":"2026-03-05","close":4985.0},{"date":"2026-03-06","close":5100.0},{"date":"2026-03-09","close":4880.0},{"date":"2026-03-10","close":4850.0},{"date":"2026-03-11","close":5080.0},{"date":"2026-03-12","close":5260.0},{"date":"2026-03-13","close":5000.0},{"date":"2026-03-16","close":4855.0},{"date":"2026-03-17","close":4950.0},{"date":"2026-03-18","close":4835.0},{"date":"2026-03-19","close":4700.0},{"date":"2026-03-20","close":4815.0},{"date":"2026-03-23","close":4570.0},{"date":"2026-03-24","close":4645.0},{"date":"2026-03-25","close":4790.0},{"date":"2026-03-26","close":4905.0},{"date":"2026-03-27","close":4985.0},{"date":"2026-03-30","close":5150.0},{"date":"2026-03-31","close":4965.0},{"date":"2026-04-01","close":5280.0},{"date":"2026-04-02","close":5050.0},{"date":"2026-04-03","close":5200.0},{"date":"2026-04-06","close":5140.0},{"date":"2026-04-07","close":5190.0},{"date":"2026-04-08","close":5350.0},{"date":"2026-04-09","close":5320.0},{"date":"2026-04-10","close":5440.0},{"date":"2026-04-13","close":5450.0},{"date":"2026-04-14","close":5390.0},{"date":"2026-04-15","close":5350.0},{"date":"2026-04-16","close":5300.0},{"date":"2026-04-17","close":5400.0},{"date":"2026-04-20","close":5400.0},{"date":"2026-04-21","close":5340.0},{"date":"2026-04-22","close":5420.0},{"date":"2026-04-23","close":5350.0},{"date":"2026-04-24","close":5820.0},{"date":"2026-04-27","close":5910.0},{"date":"2026-04-28","close":5600.0},{"date":"2026-04-29","close":6120.0},{"date":"2026-04-30","close":5870.0},{"date":"2026-05-04","close":6440.0},{"date":"2026-05-06","close":6360.0},{"date":"2026-05-07","close":6280.0},{"date":"2026-05-08","close":6410.0},{"date":"2026-05-11","close":6680.0},{"date":"2026-05-12","close":6380.0},{"date":"2026-05-13","close":6440.0},{"date":"2026-05-14","close":6500.0},{"date":"2026-05-15","close":6560.0},{"date":"2026-05-18","close":6000.0},{"date":"2026-05-19","close":5690.0},{"date":"2026-05-20","close":5400.0},{"date":"2026-05-21","close":5400.0},{"date":"2026-05-22","close":5690.0},{"date":"2026-05-26","close":5700.0},{"date":"2026-05-27","close":5280.0},{"date":"2026-05-28","close":5120.0},{"date":"2026-05-29","close":4940.0},{"date":"2026-06-01","close":4770.0},{"date":"2026-06-02","close":4890.0},{"date":"2026-06-04","close":4735.0},{"date":"2026-06-05","close":4735.0},{"date":"2026-06-08","close":4500.0},{"date":"2026-06-09","close":4525.0},{"date":"2026-06-10","close":4430.0},{"date":"2026-06-11","close":4535.0},{"date":"2026-06-12","close":4515.0},{"date":"2026-06-15","close":4540.0},{"date":"2026-06-16","close":4520.0},{"date":"2026-06-17","close":4560.0},{"date":"2026-06-18","close":4405.0},{"date":"2026-06-19","close":4295.0},{"date":"2026-06-22","close":4170.0},{"date":"2026-06-23","close":4025.0},{"date":"2026-06-24","close":3940.0},{"date":"2026-06-25","close":3935.0},{"date":"2026-06-26","close":3870.0},{"date":"2026-06-29","close":3970.0},{"date":"2026-06-30","close":4550.0},{"date":"2026-07-01","close":4625.0},{"date":"2026-07-02","close":4645.0},{"date":"2026-07-03","close":4660.0},{"date":"2026-07-06","close":4860.0},{"date":"2026-07-07","close":4995.0},{"date":"2026-07-08","close":5090.0},{"date":"2026-07-09","close":5130.0},{"date":"2026-07-10","close":5440.0},{"date":"2026-07-13","close":5020.0},{"date":"2026-07-14","close":4680.0},{"date":"2026-07-15","close":4975.0},{"date":"2026-07-16","close":4870.0},{"date":"2026-07-20","close":4440.0},{"date":"2026-07-21","close":4335.0},{"date":"2026-07-22","close":4470.0},{"date":"2026-07-23","close":4665.0},{"date":"2026-07-24","close":4725.0},{"date":"2026-07-27","close":4830.0},{"date":"2026-07-28","close":4670.0},{"date":"2026-07-29","close":4485.0},{"date":"2026-07-30","close":4625.0},{"date":"2026-07-31","close":4695.0},{"date":"2026-08-03","close":4565.0},{"date":"2026-08-04","close":4645.0},{"date":"2026-08-05","close":4700.0},{"date":"2026-08-06","close":4725.0},{"date":"2026-08-07","close":4775.0},{"date":"2026-08-10","close":4930.0},{"date":"2026-08-11","close":4900.0},{"date":"2026-08-12","close":4890.0},{"date":"2026-08-13","close":4920.0},{"date":"2026-08-14","close":5000.0},{"date":"2026-08-18","close":4885.0},{"date":"2026-08-19","close":4890.0},{"date":"2026-08-20","close":4905.0},{"date":"2026-08-21","close":4875.0},{"date":"2026-08-24","close":4880.0},{"date":"2026-08-25","close":4965.0},{"date":"2026-08-26","close":5120.0},{"date":"2026-08-27","close":5100.0},{"date":"2026-08-28","close":5320.0},{"date":"2026-08-31","close":5260.0},{"date":"2026-09-01","close":5120.0},{"date":"2026-09-02","close":5100.0},{"date":"2026-09-03","close":5110.0},{"date":"2026-09-04","close":4960.0},{"date":"2026-09-07","close":4850.0},{"date":"2026-09-08","close":4755.0},{"date":"2026-09-09","close":4720.0},{"date":"2026-09-10","close":4805.0},{"date":"2026-09-11","close":4835.0},{"date":"2026-09-14","close":4900.0},{"date":"2026-09-15","close":4645.0},{"date":"2026-09-16","close":4670.0},{"date":"2026-09-17","close":4720.0},{"date":"2026-09-18","close":4710.0},{"date":"2026-09-21","close":4720.0},{"date":"2026-09-22","close":4790.0},{"date":"2026-09-23","close":4815.0},{"date":"2026-09-28","close":4800.0},{"date":"2026-09-29","close":4755.0},{"date":"2026-09-30","close":4930.0},{"date":"2026-10-01","close":5010.0},{"date":"2026-10-02","close":4930.0},{"date":"2026-10-06","close":4985.0},{"date":"2026-10-07","close":4915.0},{"date":"2026-10-08","close":4760.0},{"date":"2026-10-12","close":4790.0},{"date":"2026-10-13","close":4870.0},{"date":"2026-10-14","close":4790.0},{"date":"2026-10-15","close":4765.0},{"date":"2026-10-16","close":4795.0},{"date":"2026-10-19","close":4860.0},{"date":"2026-10-20","close":4690.0},{"date":"2026-10-21","close":4730.0},{"date":"2026-10-22","close":4530.0},{"date":"2026-10-23","close":4470.0}],"chart_data":[{"date":"2024-10-23","open":3990,"high":4050,"low":3870,"close":3910,"volume":49343,"rsi_14":35.82,"sma_20":4099.0,"sma_60":3923.17,"sma_120":3958.83},{"date":"2024-10-24","open":3910,"high":3945,"low":3850,"close":3920,"volume":27599,"rsi_14":40.0,"sma_20":4089.75,"sma_60":3926.75,"sma_120":3956.04},{"date":"2024-10-25","open":3920,"high":3940,"low":3870,"close":3900,"volume":15007,"rsi_14":33.05,"sma_20":4080.0,"sma_60":3932.08,"sma_120":3954.17},{"date":"2024-10-28","open":3865,"high":4095,"low":3865,"close":3910,"volume":30846,"rsi_14":34.45,"sma_20":4071.5,"sma_60":3934.42,"sma_120":3952.46},{"date":"2024-10-29","open":3965,"high":3965,"low":3825,"close":3925,"volume":67916,"rsi_14":35.54,"sma_20":4064.25,"sma_60":3937.0,"sma_120":3950.5},{"date":"2024-10-30","open":3925,"high":3965,"low":3860,"close":3890,"volume":14300,"rsi_14":19.81,"sma_20":4053.75,"sma_60":3938.75,"sma_120":3947.88},{"date":"2024-10-31","open":3880,"high":4095,"low":3880,"close":3960,"volume":81679,"rsi_14":29.41,"sma_20":4046.75,"sma_60":3942.42,"sma_120":3946.08},{"date":"2024-11-01","open":3930,"high":4110,"low":3930,"close":4030,"volume":108067,"rsi_14":41.53,"sma_20":4046.0,"sma_60":3946.83,"sma_120":3943.75},{"date":"2024-11-04","open":4020,"high":4185,"low":4005,"close":4170,"volume":160503,"rsi_14":48.51,"sma_20":4049.5,"sma_60":3953.42,"sma_120":3942.33},{"date":"2024-11-05","open":4190,"high":4210,"low":4130,"close":4155,"volume":136516,"rsi_14":51.59,"sma_20":4052.5,"sma_60":3960.75,"sma_120":3941.0},{"date":"2024-11-06","open":4155,"high":4185,"low":4095,"close":4140,"volume":24926,"rsi_14":52.42,"sma_20":4054.5,"sma_60":3974.17,"sma_120":3939.71},{"date":"2024-11-07","open":4100,"high":4100,"low":3955,"close":3960,"volume":39535,"rsi_14":41.14,"sma_20":4042.0,"sma_60":3983.67,"sma_120":3937.42},{"date":"2024-11-08","open":3950,"high":3990,"low":3895,"close":3915,"volume":55103,"rsi_14":38.18,"sma_20":4027.5,"sma_60":3989.0,"sma_120":3934.92},{"date":"2024-11-11","open":3915,"high":3915,"low":3770,"close":3780,"volume":54919,"rsi_14":37.5,"sma_20":4010.0,"sma_60":3991.58,"sma_120":3930.5},{"date":"2024-11-12","open":3780,"high":3785,"low":3565,"close":3635,"volume":128369,"rsi_14":34.81,"sma_20":3982.25,"sma_60":3990.33,"sma_120":3924.58},{"date":"2024-11-13","open":3600,"high":3635,"low":3455,"close":3465,"volume":72588,"rsi_14":28.64,"sma_20":3948.75,"sma_60":3986.58,"sma_120":3917.79},{"date":"2024-11-14","open":3470,"high":3670,"low":3450,"close":3545,"volume":35706,"rsi_14":34.22,"sma_20":3920.5,"sma_60":3984.25,"sma_120":3912.0},{"date":"2024-11-15","open":3490,"high":3680,"low":3450,"close":3600,"volume":31121,"rsi_14":36.75,"sma_20":3895.5,"sma_60":3981.75,"sma_120":3907.42},{"date":"2024-11-18","open":3560,"high":3910,"low":3560,"close":3805,"volume":91970,"rsi_14":45.59,"sma_20":3880.25,"sma_60":3981.83,"sma_120":3904.04},{"date":"2024-11-19","open":3795,"high":3920,"low":3715,"close":3745,"volume":27744,"rsi_14":44.77,"sma_20":3868.0,"sma_60":3979.83,"sma_120":3900.62},{"date":"2024-11-20","open":3710,"high":3785,"low":3635,"close":3745,"volume":34138,"rsi_14":41.83,"sma_20":3859.75,"sma_60":3977.25,"sma_120":3897.33},{"date":"2024-11-21","open":3725,"high":3740,"low":3675,"close":3675,"volume":13845,"rsi_14":36.5,"sma_20":3847.5,"sma_60":3973.83,"sma_120":3893.83},{"date":"2024-11-22","open":3690,"high":4055,"low":3675,"close":3860,"volume":166192,"rsi_14":38.6,"sma_20":3845.5,"sma_60":3973.67,"sma_120":3891.62},{"date":"2024-11-25","open":3860,"high":4065,"low":3860,"close":3965,"volume":77960,"rsi_14":43.45,"sma_20":3848.25,"sma_60":3974.58,"sma_120":3891.38},{"date":"2024-11-26","open":3950,"high":4000,"low":3885,"close":3890,"volume":31531,"rsi_14":41.72,"sma_20":3846.5,"sma_60":3974.67,"sma_120":3890.17},{"date":"2024-11-27","open":4000,"high":4000,"low":3850,"close":3870,"volume":17192,"rsi_14":46.67,"sma_20":3845.5,"sma_60":3974.42,"sma_120":3889.38},{"date":"2024-11-28","open":3850,"high":3935,"low":3760,"close":3760,"volume":34352,"rsi_14":44.52,"sma_20":3835.5,"sma_60":3970.92,"sma_120":3886.83},{"date":"2024-11-29","open":3765,"high":3870,"low":3700,"close":3700,"volume":35098,"rsi_14":47.01,"sma_20":3819.0,"sma_60":3965.92,"sma_120":3883.83},{"date":"2024-12-02","open":3695,"high":3890,"low":3615,"close":3665,"volume":60997,"rsi_14":51.22,"sma_20":3793.75,"sma_60":3961.42,"sma_120":3880.88},{"date":"2024-12-03","open":3695,"high":3750,"low":3695,"close":3700,"volume":16827,"rsi_14":60.73,"sma_20":3771.0,"sma_60":3957.75,"sma_120":3878.25},{"date":"2024-12-04","open":3555,"high":3700,"low":3555,"close":3580,"volume":37482,"rsi_14":51.54,"sma_20":3743.0,"sma_60":3950.08,"sma_120":3874.33},{"date":"2024-12-05","open":3595,"high":3665,"low":3570,"close":3605,"volume":31594,"rsi_14":50.23,"sma_20":3725.25,"sma_60":3942.75,"sma_120":3872.17},{"date":"2024-12-06","open":3600,"high":3760,"low":3550,"close":3630,"volume":29005,"rsi_14":40.54,"sma_20":3711.0,"sma_60":3937.08,"sma_120":3869.58},{"date":"2024-12-09","open":3630,"high":3630,"low":3400,"close":3450,"volume":57492,"rsi_14":35.89,"sma_20":3694.5,"sma_60":3928.33,"sma_120":3865.54},{"date":"2024-12-10","open":3400,"high":3555,"low":3400,"close":3495,"volume":40396,"rsi_14":38.53,"sma_20":3687.5,"sma_60":3920.33,"sma_120":3862.33},{"date":"2024-12-11","open":3500,"high":3955,"low":3500,"close":3845,"volume":200627,"rsi_14":56.2,"sma_20":3706.5,"sma_60":3917.42,"sma_120":3862.29},{"date":"2024-12-12","open":3805,"high":3905,"low":3795,"close":3855,"volume":55891,"rsi_14":49.79,"sma_20":3722.0,"sma_60":3914.83,"sma_120":3860.33},{"date":"2024-12-13","open":3810,"high":4020,"low":3810,"close":3855,"volume":84709,"rsi_14":44.95,"sma_20":3734.75,"sma_60":3912.33,"sma_120":3858.83},{"date":"2024-12-16","open":3845,"high":3880,"low":3815,"close":3820,"volume":23179,"rsi_14":46.67,"sma_20":3735.5,"sma_60":3909.83,"sma_120":3857.33},{"date":"2024-12-17","open":3975,"high":3975,"low":3810,"close":3840,"volume":25698,"rsi_14":48.57,"sma_20":3740.25,"sma_60":3905.83,"sma_120":3856.12},{"date":"2024-12-18","open":3845,"high":3885,"low":3780,"close":3815,"volume":40154,"rsi_14":52.85,"sma_20":3743.75,"sma_60":3900.83,"sma_120":3855.33},{"date":"2024-12-19","open":3800,"high":3900,"low":3740,"close":3810,"volume":29317,"rsi_14":56.04,"sma_20":3750.5,"sma_60":3895.92,"sma_120":3854.92},{"date":"2024-12-20","open":3815,"high":4000,"low":3790,"close":3805,"volume":22997,"rsi_14":57.95,"sma_20":3747.75,"sma_60":3891.08,"sma_120":3853.62},{"date":"2024-12-23","open":3780,"high":3915,"low":3780,"close":3845,"volume":73875,"rsi_14":58.19,"sma_20":3741.75,"sma_60":3887.17,"sma_120":3852.62},{"date":"2024-12-24","open":3795,"high":3895,"low":3795,"close":3860,"volume":25914,"rsi_14":67.95,"sma_20":3740.25,"sma_60":3883.67,"sma_120":3852.42},{"date":"2024-12-26","open":3860,"high":3860,"low":3795,"close":3850,"volume":26225,"rsi_14":66.01,"sma_20":3739.25,"sma_60":3879.5,"sma_120":3851.58},{"date":"2024-12-27","open":3800,"high":3845,"low":3725,"close":3755,"volume":29289,"rsi_14":57.49,"sma_20":3739.0,"sma_60":3873.75,"sma_120":3850.62},{"date":"2024-12-30","open":3835,"high":3835,"low":3670,"close":3755,"volume":10879,"rsi_14":73.28,"sma_20":3741.75,"sma_60":3868.92,"sma_120":3850.46},{"date":"2025-01-02","open":3755,"high":3860,"low":3655,"close":3765,"volume":14816,"rsi_14":71.77,"sma_20":3746.75,"sma_60":3863.33,"sma_120":3851.54},{"date":"2025-01-03","open":3765,"high":3835,"low":3730,"close":3780,"volume":7682,"rsi_14":38.6,"sma_20":3750.75,"sma_60":3858.08,"sma_120":3853.25},{"date":"2025-01-06","open":3780,"high":3950,"low":3770,"close":3940,"volume":70290,"rsi_14":59.77,"sma_20":3768.75,"sma_60":3855.42,"sma_120":3855.62},{"date":"2025-01-07","open":3900,"high":3955,"low":3840,"close":3890,"volume":29780,"rsi_14":53.61,"sma_20":3783.0,"sma_60":3850.08,"sma_120":3857.5},{"date":"2025-01-08","open":3860,"high":3890,"low":3840,"close":3875,"volume":19361,"rsi_14":55.91,"sma_20":3795.25,"sma_60":3844.58,"sma_120":3859.17},{"date":"2025-01-09","open":3880,"high":3960,"low":3845,"close":3900,"volume":137118,"rsi_14":56.38,"sma_20":3817.75,"sma_60":3840.75,"sma_120":3861.0},{"date":"2025-01-10","open":3900,"high":3925,"low":3865,"close":3865,"volume":9188,"rsi_14":55.21,"sma_20":3836.25,"sma_60":3835.33,"sma_120":3862.25},{"date":"2025-01-13","open":3850,"high":3950,"low":3835,"close":3860,"volume":25539,"rsi_14":55.21,"sma_20":3837.0,"sma_60":3830.75,"sma_120":3862.92},{"date":"2025-01-14","open":3830,"high":3945,"low":3830,"close":3940,"volume":30773,"rsi_14":62.16,"sma_20":3841.25,"sma_60":3827.92,"sma_120":3864.5},{"date":"2025-01-15","open":3940,"high":3940,"low":3875,"close":3880,"volume":6657,"rsi_14":53.04,"sma_20":3842.5,"sma_60":3824.25,"sma_120":3865.92},{"date":"2025-01-16","open":3885,"high":3895,"low":3855,"close":3870,"volume":21642,"rsi_14":50.88,"sma_20":3845.0,"sma_60":3820.25,"sma_120":3867.42},{"date":"2025-01-17","open":3870,"high":3960,"low":3855,"close":3910,"volume":78124,"rsi_14":55.0,"sma_20":3848.5,"sma_60":3818.92,"sma_120":3869.25},{"date":"2025-01-20","open":3900,"high":3935,"low":3885,"close":3910,"volume":13504,"rsi_14":65.35,"sma_20":3853.25,"sma_60":3818.92,"sma_120":3871.04},{"date":"2025-01-21","open":3910,"high":3940,"low":3910,"close":3930,"volume":24165,"rsi_14":66.67,"sma_20":3859.25,"sma_60":3819.08,"sma_120":3872.92},{"date":"2025-01-22","open":3910,"high":3985,"low":3905,"close":3960,"volume":70863,"rsi_14":67.89,"sma_20":3867.0,"sma_60":3820.08,"sma_120":3876.08},{"date":"2025-01-23","open":3930,"high":4030,"low":3930,"close":3990,"volume":224801,"rsi_14":68.75,"sma_20":3874.25,"sma_60":3821.42,"sma_120":3877.92},{"date":"2025-01-24","open":4025,"high":4025,"low":3975,"close":3995,"volume":20466,"rsi_14":56.79,"sma_20":3881.0,"sma_60":3822.58,"sma_120":3879.79},{"date":"2025-01-31","open":4010,"high":4025,"low":3970,"close":4000,"volume":46934,"rsi_14":65.28,"sma_20":3888.5,"sma_60":3824.42,"sma_120":3881.58},{"date":"2025-02-03","open":3980,"high":3995,"low":3920,"close":3925,"volume":89948,"rsi_14":55.95,"sma_20":3897.0,"sma_60":3823.83,"sma_120":3883.12},{"date":"2025-02-04","open":3900,"high":3950,"low":3850,"close":3850,"volume":75091,"rsi_14":44.68,"sma_20":3901.75,"sma_60":3820.83,"sma_120":3883.83},{"date":"2025-02-05","open":3850,"high":3915,"low":3785,"close":3795,"volume":86883,"rsi_14":42.86,"sma_20":3903.25,"sma_60":3814.58,"sma_120":3884.0},{"date":"2025-02-06","open":3870,"high":3870,"low":3760,"close":3785,"volume":42318,"rsi_14":42.42,"sma_20":3903.5,"sma_60":3808.42,"sma_120":3884.58},{"date":"2025-02-07","open":3755,"high":3800,"low":3755,"close":3765,"volume":32826,"rsi_14":29.89,"sma_20":3894.75,"sma_60":3802.17,"sma_120":3888.17},{"date":"2025-02-10","open":3765,"high":3765,"low":3715,"close":3750,"volume":14403,"rsi_14":33.33,"sma_20":3887.75,"sma_60":3798.67,"sma_120":3891.17},{"date":"2025-02-11","open":3745,"high":3745,"low":3630,"close":3670,"volume":57441,"rsi_14":28.26,"sma_20":3877.5,"sma_60":3794.58,"sma_120":3891.79},{"date":"2025-02-12","open":3735,"high":3735,"low":3675,"close":3690,"volume":21002,"rsi_14":25.0,"sma_20":3867.0,"sma_60":3793.08,"sma_120":3892.33},{"date":"2025-02-13","open":3690,"high":3750,"low":3650,"close":3720,"volume":19011,"rsi_14":29.79,"sma_20":3859.75,"sma_60":3794.5,"sma_120":3892.42},{"date":"2025-02-14","open":3705,"high":3745,"low":3685,"close":3685,"volume":39685,"rsi_14":24.74,"sma_20":3851.0,"sma_60":3798.17,"sma_120":3892.38},{"date":"2025-02-17","open":3685,"high":3735,"low":3680,"close":3715,"volume":9120,"rsi_14":24.74,"sma_20":3839.75,"sma_60":3801.0,"sma_120":3892.62},{"date":"2025-02-18","open":3715,"high":3770,"low":3710,"close":3730,"volume":15834,"rsi_14":22.34,"sma_20":3832.25,"sma_60":3803.17,"sma_120":3892.46},{"date":"2025-02-19","open":3730,"high":3750,"low":3725,"close":3735,"volume":14086,"rsi_14":22.34,"sma_20":3825.5,"sma_60":3802.0,"sma_120":3891.92},{"date":"2025-02-20","open":3860,"high":3860,"low":3730,"close":3780,"volume":83240,"rsi_14":28.43,"sma_20":3819.0,"sma_60":3802.58,"sma_120":3891.21},{"date":"2025-02-21","open":3760,"high":3885,"low":3760,"close":3825,"volume":70825,"rsi_14":39.58,"sma_20":3814.75,"sma_60":3803.92,"sma_120":3890.58},{"date":"2025-02-24","open":3790,"high":3840,"low":3785,"close":3825,"volume":28194,"rsi_14":46.91,"sma_20":3809.5,"sma_60":3806.42,"sma_120":3890.12},{"date":"2025-02-25","open":3825,"high":3835,"low":3815,"close":3830,"volume":16809,"rsi_14":54.93,"sma_20":3803.0,"sma_60":3805.92,"sma_120":3889.79},{"date":"2025-02-26","open":3855,"high":3890,"low":3795,"close":3885,"volume":44478,"rsi_14":62.5,"sma_20":3797.75,"sma_60":3804.58,"sma_120":3889.58},{"date":"2025-02-27","open":3875,"high":3895,"low":3865,"close":3880,"volume":73733,"rsi_14":64.94,"sma_20":3792.0,"sma_60":3804.42,"sma_120":3889.54},{"date":"2025-02-28","open":3875,"high":3925,"low":3835,"close":3850,"volume":139201,"rsi_14":62.5,"sma_20":3784.5,"sma_60":3804.08,"sma_120":3889.25},{"date":"2025-03-04","open":3820,"high":3900,"low":3790,"close":3840,"volume":46179,"rsi_14":75.76,"sma_20":3780.25,"sma_60":3805.42,"sma_120":3888.17},{"date":"2025-03-05","open":3810,"high":3875,"low":3750,"close":3815,"volume":83938,"rsi_14":68.66,"sma_20":3778.5,"sma_60":3807.33,"sma_120":3886.62},{"date":"2025-03-06","open":3815,"high":3815,"low":3785,"close":3800,"volume":26894,"rsi_14":62.5,"sma_20":3778.75,"sma_60":3809.58,"sma_120":3885.5},{"date":"2025-03-07","open":3775,"high":3915,"low":3775,"close":3815,"volume":73020,"rsi_14":71.67,"sma_20":3780.25,"sma_60":3811.5,"sma_120":3884.62},{"date":"2025-03-10","open":3815,"high":3830,"low":3765,"close":3805,"volume":145109,"rsi_14":66.07,"sma_20":3782.25,"sma_60":3815.25,"sma_120":3882.67},{"date":"2025-03-11","open":3805,"high":3825,"low":3740,"close":3805,"volume":42674,"rsi_14":64.15,"sma_20":3785.0,"sma_60":3818.58,"sma_120":3880.67},{"date":"2025-03-12","open":3805,"high":3870,"low":3790,"close":3845,"volume":76119,"rsi_14":68.33,"sma_20":3793.75,"sma_60":3822.17,"sma_120":3879.62},{"date":"2025-03-13","open":3845,"high":3900,"low":3825,"close":3865,"volume":57694,"rsi_14":65.45,"sma_20":3802.5,"sma_60":3829.08,"sma_120":3878.71},{"date":"2025-03-14","open":3840,"high":3945,"low":3840,"close":3920,"volume":104993,"rsi_14":66.67,"sma_20":3812.5,"sma_60":3836.17,"sma_120":3878.25},{"date":"2025-03-17","open":3950,"high":4005,"low":3915,"close":3995,"volume":145965,"rsi_14":73.61,"sma_20":3828.0,"sma_60":3838.67,"sma_120":3878.04},{"date":"2025-03-18","open":3985,"high":4015,"low":3980,"close":3990,"volume":28266,"rsi_14":72.22,"sma_20":3841.75,"sma_60":3840.92,"sma_120":3877.88},{"date":"2025-03-19","open":3980,"high":4015,"low":3975,"close":4010,"volume":31711,"rsi_14":69.23,"sma_20":3855.75,"sma_60":3843.5,"sma_120":3877.92},{"date":"2025-03-20","open":3990,"high":4020,"low":3980,"close":3995,"volume":29502,"rsi_14":67.16,"sma_20":3868.75,"sma_60":3846.42,"sma_120":3878.12},{"date":"2025-03-21","open":4000,"high":4000,"low":3900,"close":3950,"volume":47134,"rsi_14":64.29,"sma_20":3877.25,"sma_60":3848.25,"sma_120":3877.04},{"date":"2025-03-24","open":3940,"high":4000,"low":3920,"close":3935,"volume":21224,"rsi_14":63.38,"sma_20":3882.75,"sma_60":3850.25,"sma_120":3875.54},{"date":"2025-03-25","open":3940,"high":4010,"low":3940,"close":3955,"volume":60104,"rsi_14":70.0,"sma_20":3889.25,"sma_60":3852.67,"sma_120":3874.29},{"date":"2025-03-26","open":3945,"high":4030,"low":3940,"close":3980,"volume":93908,"rsi_14":75.0,"sma_20":3896.75,"sma_60":3855.58,"sma_120":3873.33},{"date":"2025-03-27","open":3970,"high":3980,"low":3900,"close":3915,"volume":28352,"rsi_14":62.2,"sma_20":3898.25,"sma_60":3856.75,"sma_120":3871.96},{"date":"2025-03-28","open":3900,"high":3915,"low":3755,"close":3790,"volume":38231,"rsi_14":48.57,"sma_20":3893.75,"sma_60":3855.58,"sma_120":3869.62},{"date":"2025-03-31","open":3820,"high":3865,"low":3700,"close":3740,"volume":40255,"rsi_14":44.35,"sma_20":3888.25,"sma_60":3853.75,"sma_120":3866.62},{"date":"2025-04-01","open":3705,"high":3815,"low":3700,"close":3770,"volume":133998,"rsi_14":43.36,"sma_20":3884.75,"sma_60":3854.0,"sma_120":3863.88},{"date":"2025-04-02","open":3770,"high":3775,"low":3725,"close":3765,"volume":10892,"rsi_14":40.91,"sma_20":3882.25,"sma_60":3854.17,"sma_120":3861.54},{"date":"2025-04-03","open":3770,"high":3785,"low":3670,"close":3785,"volume":46950,"rsi_14":36.89,"sma_20":3881.5,"sma_60":3854.5,"sma_120":3858.92},{"date":"2025-04-04","open":3785,"high":3785,"low":3700,"close":3735,"volume":20321,"rsi_14":23.47,"sma_20":3877.5,"sma_60":3853.75,"sma_120":3855.92},{"date":"2025-04-07","open":3785,"high":3785,"low":3545,"close":3595,"volume":98716,"rsi_14":18.4,"sma_20":3867.0,"sma_60":3848.0,"sma_120":3851.71},{"date":"2025-04-08","open":3710,"high":3710,"low":3615,"close":3670,"volume":70386,"rsi_14":25.0,"sma_20":3860.25,"sma_60":3844.33,"sma_120":3847.21},{"date":"2025-04-09","open":3595,"high":3750,"low":3475,"close":3575,"volume":100648,"rsi_14":22.37,"sma_20":3846.75,"sma_60":3839.33,"sma_120":3841.96},{"date":"2025-04-10","open":3705,"high":3705,"low":3565,"close":3650,"volume":315161,"rsi_14":31.01,"sma_20":3836.0,"sma_60":3835.17,"sma_120":3837.96},{"date":"2025-04-11","open":3655,"high":3750,"low":3650,"close":3680,"volume":34237,"rsi_14":34.16,"sma_20":3824.0,"sma_60":3832.08,"sma_120":3833.71},{"date":"2025-04-14","open":3700,"high":3805,"low":3695,"close":3790,"volume":124474,"rsi_14":40.78,"sma_20":3813.75,"sma_60":3830.92,"sma_120":3830.83},{"date":"2025-04-15","open":3760,"high":3840,"low":3760,"close":3835,"volume":110338,"rsi_14":42.08,"sma_20":3806.0,"sma_60":3829.17,"sma_120":3828.54},{"date":"2025-04-16","open":3805,"high":3900,"low":3805,"close":3825,"volume":123021,"rsi_14":44.77,"sma_20":3796.75,"sma_60":3828.25,"sma_120":3826.25},{"date":"2025-04-17","open":3830,"high":3875,"low":3815,"close":3865,"volume":61377,"rsi_14":54.84,"sma_20":3790.25,"sma_60":3828.17,"sma_120":3824.21},{"date":"2025-04-18","open":3835,"high":3895,"low":3835,"close":3895,"volume":39040,"rsi_14":60.26,"sma_20":3787.5,"sma_60":3827.92,"sma_120":3823.42},{"date":"2025-04-21","open":3890,"high":3930,"low":3880,"close":3920,"volume":71738,"rsi_14":60.0,"sma_20":3786.75,"sma_60":3828.08,"sma_120":3823.5},{"date":"2025-04-22","open":3915,"high":3955,"low":3900,"close":3935,"volume":148610,"rsi_14":61.18,"sma_20":3785.75,"sma_60":3828.17,"sma_120":3823.62},{"date":"2025-04-23","open":3915,"high":3990,"low":3915,"close":3960,"volume":89228,"rsi_14":61.44,"sma_20":3784.75,"sma_60":3828.17,"sma_120":3824.12},{"date":"2025-04-24","open":3965,"high":4015,"low":3955,"close":3980,"volume":243720,"rsi_14":66.67,"sma_20":3788.0,"sma_60":3828.0,"sma_120":3824.71},{"date":"2025-04-25","open":4000,"high":4035,"low":3980,"close":4010,"volume":115779,"rsi_14":83.2,"sma_20":3799.0,"sma_60":3828.25,"sma_120":3825.42},{"date":"2025-04-28","open":4010,"high":4040,"low":4010,"close":4040,"volume":52618,"rsi_14":81.9,"sma_20":3814.0,"sma_60":3828.92,"sma_120":3826.67},{"date":"2025-04-29","open":4040,"high":4070,"low":4005,"close":4065,"volume":43116,"rsi_14":98.04,"sma_20":3828.75,"sma_60":3831.25,"sma_120":3827.54},{"date":"2025-04-30","open":4060,"high":4070,"low":4025,"close":4050,"volume":54784,"rsi_14":94.44,"sma_20":3843.0,"sma_60":3834.58,"sma_120":3827.71},{"date":"2025-05-02","open":4050,"high":4050,"low":4000,"close":4025,"volume":44802,"rsi_14":88.76,"sma_20":3855.0,"sma_60":3838.42,"sma_120":3826.5},{"date":"2025-05-07","open":4025,"high":4030,"low":3980,"close":4020,"volume":33067,"rsi_14":83.82,"sma_20":3869.25,"sma_60":3842.33,"sma_120":3825.38},{"date":"2025-05-08","open":4020,"high":4030,"low":4000,"close":4030,"volume":37738,"rsi_14":81.97,"sma_20":3891.0,"sma_60":3846.75,"sma_120":3824.46},{"date":"2025-05-09","open":4005,"high":4030,"low":4005,"close":4020,"volume":43303,"rsi_14":81.97,"sma_20":3908.5,"sma_60":3851.25,"sma_120":3824.96},{"date":"2025-05-12","open":4025,"high":4110,"low":4025,"close":4105,"volume":119145,"rsi_14":84.29,"sma_20":3935.0,"sma_60":3858.5,"sma_120":3826.54},{"date":"2025-05-13","open":4045,"high":4155,"low":4045,"close":4120,"volume":66066,"rsi_14":83.58,"sma_20":3958.5,"sma_60":3865.67,"sma_120":3829.38},{"date":"2025-05-14","open":4120,"high":4160,"low":4120,"close":4155,"volume":58625,"rsi_14":84.06,"sma_20":3982.25,"sma_60":3872.92,"sma_120":3833.71},{"date":"2025-05-15","open":4135,"high":4215,"low":4130,"close":4195,"volume":210608,"rsi_14":85.14,"sma_20":4002.5,"sma_60":3881.42,"sma_120":3839.79},{"date":"2025-05-16","open":4400,"high":4450,"low":4240,"close":4270,"volume":554169,"rsi_14":86.9,"sma_20":4024.25,"sma_60":3890.67,"sma_120":3845.83},{"date":"2025-05-19","open":4205,"high":4320,"low":4205,"close":4300,"volume":117771,"rsi_14":87.21,"sma_20":4048.0,"sma_60":3900.17,"sma_120":3851.67},{"date":"2025-05-20","open":4300,"high":4370,"low":4270,"close":4360,"volume":103449,"rsi_14":88.04,"sma_20":4072.75,"sma_60":3910.58,"sma_120":3856.29},{"date":"2025-05-21","open":4380,"high":4420,"low":4350,"close":4410,"volume":87573,"rsi_14":88.54,"sma_20":4098.5,"sma_60":3921.08,"sma_120":3861.83},{"date":"2025-05-22","open":4410,"high":4450,"low":4375,"close":4440,"volume":69646,"rsi_14":88.66,"sma_20":4124.5,"sma_60":3931.33,"sma_120":3867.62},{"date":"2025-05-23","open":4445,"high":4535,"low":4420,"close":4530,"volume":127196,"rsi_14":92.86,"sma_20":4154.25,"sma_60":3943.08,"sma_120":3874.75},{"date":"2025-05-26","open":4550,"high":4760,"low":4535,"close":4755,"volume":290387,"rsi_14":98.03,"sma_20":4194.0,"sma_60":3958.5,"sma_120":3882.21},{"date":"2025-05-27","open":4745,"high":4910,"low":4725,"close":4910,"volume":340527,"rsi_14":98.9,"sma_20":4240.5,"sma_60":3975.58,"sma_120":3890.08},{"date":"2025-05-28","open":4910,"high":4950,"low":4805,"close":4860,"volume":254183,"rsi_14":93.68,"sma_20":4283.0,"sma_60":3991.92,"sma_120":3898.17},{"date":"2025-05-29","open":4900,"high":4950,"low":4805,"close":4945,"volume":173955,"rsi_14":95.12,"sma_20":4328.25,"sma_60":4010.17,"sma_120":3907.12},{"date":"2025-05-30","open":4905,"high":4960,"low":4815,"close":4900,"volume":181047,"rsi_14":90.36,"sma_20":4370.0,"sma_60":4027.83,"sma_120":3916.62},{"date":"2025-06-02","open":4900,"high":4925,"low":4820,"close":4870,"volume":115259,"rsi_14":87.5,"sma_20":4411.0,"sma_60":4045.42,"sma_120":3926.38},{"date":"2025-06-04","open":4865,"high":4925,"low":4805,"close":4835,"volume":197853,"rsi_14":84.0,"sma_20":4451.5,"sma_60":4062.67,"sma_120":3936.12},{"date":"2025-06-05","open":4830,"high":4945,"low":4795,"close":4890,"volume":114968,"rsi_14":84.24,"sma_20":4495.0,"sma_60":4080.58,"sma_120":3946.04},{"date":"2025-06-09","open":4850,"high":5040,"low":4840,"close":5000,"volume":210558,"rsi_14":84.76,"sma_20":4543.5,"sma_60":4100.5,"sma_120":3957.88},{"date":"2025-06-10","open":4960,"high":5030,"low":4910,"close":4965,"volume":145140,"rsi_14":81.52,"sma_20":4590.75,"sma_60":4119.83,"sma_120":3969.21},{"date":"2025-06-11","open":4930,"high":4995,"low":4920,"close":4965,"volume":38695,"rsi_14":80.4,"sma_20":4633.75,"sma_60":4138.5,"sma_120":3980.33},{"date":"2025-06-12","open":4950,"high":5000,"low":4930,"close":4980,"volume":151766,"rsi_14":79.69,"sma_20":4676.75,"sma_60":4157.08,"sma_120":3993.08},{"date":"2025-06-13","open":4980,"high":4990,"low":4905,"close":4980,"volume":191987,"rsi_14":79.03,"sma_20":4718.0,"sma_60":4174.75,"sma_120":4005.46},{"date":"2025-06-16","open":4985,"high":5050,"low":4940,"close":5020,"volume":94724,"rsi_14":77.84,"sma_20":4759.25,"sma_60":4191.83,"sma_120":4015.25},{"date":"2025-06-17","open":5020,"high":5100,"low":4925,"close":4985,"volume":195231,"rsi_14":66.67,"sma_20":4795.0,"sma_60":4208.42,"sma_120":4024.67},{"date":"2025-06-18","open":4985,"high":5030,"low":4945,"close":4990,"volume":33241,"rsi_14":57.41,"sma_20":4829.5,"sma_60":4224.75,"sma_120":4034.12},{"date":"2025-06-19","open":4960,"high":4995,"low":4945,"close":4990,"volume":44825,"rsi_14":63.27,"sma_20":4861.0,"sma_60":4241.33,"sma_120":4043.88},{"date":"2025-06-20","open":5020,"high":5040,"low":4955,"close":4990,"volume":37925,"rsi_14":55.56,"sma_20":4890.0,"sma_60":4258.67,"sma_120":4053.46},{"date":"2025-06-23","open":4950,"high":4970,"low":4840,"close":4905,"volume":110891,"rsi_14":50.56,"sma_20":4913.25,"sma_60":4274.83,"sma_120":4062.54},{"date":"2025-06-24","open":4925,"high":4990,"low":4880,"close":4975,"volume":124854,"rsi_14":60.82,"sma_20":4935.5,"sma_60":4291.83,"sma_120":4072.25},{"date":"2025-06-25","open":5000,"high":5030,"low":4940,"close":4980,"volume":83587,"rsi_14":65.93,"sma_20":4946.75,"sma_60":4308.5,"sma_120":4082.04},{"date":"2025-06-26","open":5000,"high":5010,"low":4930,"close":4945,"volume":73789,"rsi_14":56.32,"sma_20":4948.5,"sma_60":4325.67,"sma_120":4091.21},{"date":"2025-06-27","open":4980,"high":5030,"low":4920,"close":4950,"volume":248529,"rsi_14":42.42,"sma_20":4953.0,"sma_60":4345.0,"sma_120":4100.29},{"date":"2025-06-30","open":4940,"high":4960,"low":4920,"close":4950,"volume":35487,"rsi_14":47.46,"sma_20":4953.25,"sma_60":4365.17,"sma_120":4109.46},{"date":"2025-07-01","open":4930,"high":4990,"low":4930,"close":4960,"volume":56032,"rsi_14":49.18,"sma_20":4956.25,"sma_60":4385.0,"sma_120":4119.5},{"date":"2025-07-02","open":4975,"high":4975,"low":4880,"close":4930,"volume":94204,"rsi_14":42.19,"sma_20":4959.25,"sma_60":4404.42,"sma_120":4129.29},{"date":"2025-07-03","open":4960,"high":4970,"low":4930,"close":4965,"volume":64666,"rsi_14":47.89,"sma_20":4965.75,"sma_60":4424.08,"sma_120":4139.29},{"date":"2025-07-04","open":4980,"high":4995,"low":4960,"close":4985,"volume":53931,"rsi_14":44.78,"sma_20":4970.5,"sma_60":4444.92,"sma_120":4149.33},{"date":"2025-07-07","open":4950,"high":5080,"low":4950,"close":5050,"volume":104722,"rsi_14":58.9,"sma_20":4973.0,"sma_60":4469.17,"sma_120":4158.58},{"date":"2025-07-08","open":5050,"high":5140,"low":5030,"close":5070,"volume":124633,"rsi_14":60.53,"sma_20":4978.25,"sma_60":4492.5,"sma_120":4168.42},{"date":"2025-07-09","open":5100,"high":5220,"low":5100,"close":5140,"volume":310729,"rsi_14":66.67,"sma_20":4987.0,"sma_60":4518.58,"sma_120":4178.96},{"date":"2025-07-10","open":5150,"high":5240,"low":5130,"close":5210,"volume":106149,"rsi_14":71.15,"sma_20":4998.5,"sma_60":4544.58,"sma_120":4189.88},{"date":"2025-07-11","open":5230,"high":5240,"low":5150,"close":5200,"volume":96970,"rsi_14":83.15,"sma_20":5009.5,"sma_60":4569.92,"sma_120":4201.0},{"date":"2025-07-14","open":5200,"high":5220,"low":5140,"close":5180,"volume":48902,"rsi_14":75.95,"sma_20":5017.5,"sma_60":4593.08,"sma_120":4212.0},{"date":"2025-07-15","open":5180,"high":5200,"low":5120,"close":5170,"volume":135674,"rsi_14":73.75,"sma_20":5026.75,"sma_60":4615.33,"sma_120":4222.25},{"date":"2025-07-16","open":5190,"high":5190,"low":5110,"close":5150,"volume":84822,"rsi_14":76.62,"sma_20":5034.75,"sma_60":4637.42,"sma_120":4232.83},{"date":"2025-07-17","open":5220,"high":5240,"low":5130,"close":5150,"volume":36708,"rsi_14":76.32,"sma_20":5042.75,"sma_60":4658.83,"sma_120":4243.5},{"date":"2025-07-18","open":5220,"high":5220,"low":5040,"close":5070,"volume":133521,"rsi_14":63.04,"sma_20":5046.75,"sma_60":4678.42,"sma_120":4253.17},{"date":"2025-07-21","open":5070,"high":5110,"low":4950,"close":5070,"volume":176086,"rsi_14":62.22,"sma_20":5055.0,"sma_60":4697.58,"sma_120":4262.83},{"date":"2025-07-22","open":5040,"high":5070,"low":4965,"close":5060,"volume":119884,"rsi_14":65.12,"sma_20":5059.25,"sma_60":4716.33,"sma_120":4272.25},{"date":"2025-07-23","open":5030,"high":5140,"low":4965,"close":5070,"volume":295414,"rsi_14":62.96,"sma_20":5063.75,"sma_60":4734.83,"sma_120":4281.5},{"date":"2025-07-24","open":5070,"high":5110,"low":5050,"close":5100,"volume":105250,"rsi_14":63.86,"sma_20":5071.5,"sma_60":4753.5,"sma_120":4290.75},{"date":"2025-07-25","open":5130,"high":5130,"low":5050,"close":5090,"volume":47636,"rsi_14":55.56,"sma_20":5078.5,"sma_60":4771.5,"sma_120":4299.88},{"date":"2025-07-28","open":5080,"high":5110,"low":4990,"close":5080,"volume":98026,"rsi_14":51.43,"sma_20":5085.0,"sma_60":4788.83,"sma_120":4308.88},{"date":"2025-07-29","open":5080,"high":5150,"low":5050,"close":5100,"volume":301418,"rsi_14":43.33,"sma_20":5092.0,"sma_60":4806.08,"sma_120":4318.67},{"date":"2025-07-30","open":5150,"high":5150,"low":4995,"close":5110,"volume":89822,"rsi_14":29.17,"sma_20":5101.0,"sma_60":4823.75,"sma_120":4329.17},{"date":"2025-07-31","open":5090,"high":5170,"low":5090,"close":5140,"volume":88537,"rsi_14":38.46,"sma_20":5109.75,"sma_60":4842.33,"sma_120":4340.38},{"date":"2025-08-01","open":5180,"high":5190,"low":5100,"close":5100,"volume":176027,"rsi_14":35.71,"sma_20":5115.5,"sma_60":4860.33,"sma_120":4351.33},{"date":"2025-08-04","open":5090,"high":5150,"low":5020,"close":5130,"volume":110089,"rsi_14":43.33,"sma_20":5119.5,"sma_60":4878.67,"sma_120":4362.71},{"date":"2025-08-05","open":5130,"high":5150,"low":5050,"close":5120,"volume":103248,"rsi_14":44.83,"sma_20":5122.0,"sma_60":4897.0,"sma_120":4374.12},{"date":"2025-08-06","open":5120,"high":5150,"low":5060,"close":5120,"volume":113920,"rsi_14":44.83,"sma_20":5121.0,"sma_60":4913.92,"sma_120":4386.21},{"date":"2025-08-07","open":5140,"high":5140,"low":5100,"close":5130,"volume":73184,"rsi_14":63.64,"sma_20":5117.0,"sma_60":4930.75,"sma_120":4398.21},{"date":"2025-08-08","open":5110,"high":5180,"low":5060,"close":5110,"volume":236479,"rsi_14":58.33,"sma_20":5112.5,"sma_60":4946.67,"sma_120":4409.79},{"date":"2025-08-11","open":5110,"high":5130,"low":4940,"close":5040,"volume":244061,"rsi_14":46.67,"sma_20":5105.5,"sma_60":4960.75,"sma_120":4421.08},{"date":"2025-08-12","open":4995,"high":5030,"low":4750,"close":4880,"volume":417542,"rsi_14":28.89,"sma_20":5091.0,"sma_60":4970.92,"sma_120":4430.79},{"date":"2025-08-13","open":4905,"high":4905,"low":4735,"close":4840,"volume":280593,"rsi_14":21.74,"sma_20":5075.5,"sma_60":4979.92,"sma_120":4440.04},{"date":"2025-08-14","open":4885,"high":4925,"low":4820,"close":4840,"volume":345612,"rsi_14":22.22,"sma_20":5060.0,"sma_60":4987.92,"sma_120":4449.25},{"date":"2025-08-18","open":4755,"high":4760,"low":4355,"close":4495,"volume":354328,"rsi_14":12.74,"sma_20":5031.25,"sma_60":4989.33,"sma_120":4455.21},{"date":"2025-08-19","open":4570,"high":4570,"low":4385,"close":4515,"volume":101752,"rsi_14":12.74,"sma_20":5003.5,"sma_60":4990.58,"sma_120":4460.96},{"date":"2025-08-20","open":4580,"high":4595,"low":4355,"close":4395,"volume":62970,"rsi_14":10.06,"sma_20":4970.25,"sma_60":4988.33,"sma_120":4465.71},{"date":"2025-08-21","open":4395,"high":4480,"low":4355,"close":4405,"volume":76526,"rsi_14":8.0,"sma_20":4937.0,"sma_60":4982.5,"sma_120":4470.5},{"date":"2025-08-22","open":4465,"high":4480,"low":4405,"close":4410,"volume":18878,"rsi_14":8.93,"sma_20":4902.5,"sma_60":4974.17,"sma_120":4474.88},{"date":"2025-08-25","open":4410,"high":4445,"low":4390,"close":4390,"volume":26130,"rsi_14":5.42,"sma_20":4867.5,"sma_60":4966.33,"sma_120":4479.12},{"date":"2025-08-26","open":4390,"high":4505,"low":4370,"close":4505,"volume":77772,"rsi_14":17.11,"sma_20":4838.75,"sma_60":4959.0,"sma_120":4484.58},{"date":"2025-08-27","open":4520,"high":4520,"low":4255,"close":4270,"volume":123616,"rsi_14":13.68,"sma_20":4797.25,"sma_60":4948.5,"sma_120":4488.17},{"date":"2025-08-28","open":4295,"high":4315,"low":4210,"close":4215,"volume":69520,"rsi_14":12.35,"sma_20":4752.5,"sma_60":4937.58,"sma_120":4491.5},{"date":"2025-08-29","open":4245,"high":4325,"low":4195,"close":4240,"volume":110658,"rsi_14":14.34,"sma_20":4707.5,"sma_60":4927.67,"sma_120":4495.17},{"date":"2025-09-01","open":4245,"high":4300,"low":4190,"close":4215,"volume":65037,"rsi_14":14.89,"sma_20":4663.25,"sma_60":4916.42,"sma_120":4498.5},{"date":"2025-09-02","open":4280,"high":4310,"low":4200,"close":4250,"volume":31809,"rsi_14":20.0,"sma_20":4619.25,"sma_60":4903.92,"sma_120":4502.21},{"date":"2025-09-03","open":4225,"high":4390,"low":4225,"close":4260,"volume":100741,"rsi_14":21.57,"sma_20":4576.25,"sma_60":4892.17,"sma_120":4506.0},{"date":"2025-09-04","open":4250,"high":4335,"low":4245,"close":4315,"volume":49253,"rsi_14":25.58,"sma_20":4536.0,"sma_60":4881.33,"sma_120":4509.92},{"date":"2025-09-05","open":4295,"high":4430,"low":4295,"close":4420,"volume":108438,"rsi_14":45.51,"sma_20":4500.5,"sma_60":4872.0,"sma_120":4514.54},{"date":"2025-09-08","open":4410,"high":4500,"low":4350,"close":4480,"volume":183103,"rsi_14":48.0,"sma_20":4469.0,"sma_60":4863.67,"sma_120":4519.21},{"date":"2025-09-09","open":4440,"high":4560,"low":4420,"close":4470,"volume":66139,"rsi_14":54.9,"sma_20":4440.5,"sma_60":4854.5,"sma_120":4523.17},{"date":"2025-09-10","open":4475,"high":4625,"low":4470,"close":4545,"volume":118270,"rsi_14":58.43,"sma_20":4423.75,"sma_60":4847.17,"sma_120":4527.79},{"date":"2025-09-11","open":4500,"high":4610,"low":4500,"close":4595,"volume":105477,"rsi_14":60.57,"sma_20":4411.5,"sma_60":4840.58,"sma_120":4532.67},{"date":"2025-09-12","open":4600,"high":4655,"low":4555,"close":4560,"volume":41995,"rsi_14":59.55,"sma_20":4397.5,"sma_60":4833.42,"sma_120":4537.38},{"date":"2025-09-15","open":4535,"high":4635,"low":4530,"close":4565,"volume":37373,"rsi_14":53.85,"sma_20":4401.0,"sma_60":4826.33,"sma_120":4542.5},{"date":"2025-09-16","open":4530,"high":4650,"low":4530,"close":4600,"volume":29430,"rsi_14":78.45,"sma_20":4405.25,"sma_60":4821.25,"sma_120":4548.04},{"date":"2025-09-17","open":4600,"high":4755,"low":4570,"close":4730,"volume":123818,"rsi_14":89.31,"sma_20":4422.0,"sma_60":4817.17,"sma_120":4554.5},{"date":"2025-09-18","open":4800,"high":4800,"low":4640,"close":4675,"volume":77895,"rsi_14":81.75,"sma_20":4435.5,"sma_60":4812.08,"sma_120":4560.29},{"date":"2025-09-19","open":4690,"high":4710,"low":4500,"close":4590,"volume":163433,"rsi_14":75.17,"sma_20":4444.5,"sma_60":4806.17,"sma_120":4565.92},{"date":"2025-09-22","open":4555,"high":4610,"low":4500,"close":4500,"volume":36480,"rsi_14":65.62,"sma_20":4450.0,"sma_60":4798.67,"sma_120":4571.83},{"date":"2025-09-23","open":4475,"high":4600,"low":4465,"close":4490,"volume":86124,"rsi_14":64.38,"sma_20":4449.25,"sma_60":4791.0,"sma_120":4578.08},{"date":"2025-09-24","open":4490,"high":4505,"low":4440,"close":4450,"volume":31928,"rsi_14":58.6,"sma_20":4458.25,"sma_60":4782.5,"sma_120":4583.75},{"date":"2025-09-25","open":4520,"high":4550,"low":4405,"close":4450,"volume":34223,"rsi_14":52.21,"sma_20":4470.0,"sma_60":4774.5,"sma_120":4589.46},{"date":"2025-09-26","open":4420,"high":4535,"low":4420,"close":4440,"volume":40835,"rsi_14":46.83,"sma_20":4480.0,"sma_60":4765.75,"sma_120":4594.92},{"date":"2025-09-29","open":4450,"high":4500,"low":4420,"close":4430,"volume":25814,"rsi_14":46.83,"sma_20":4490.75,"sma_60":4756.5,"sma_120":4600.71},{"date":"2025-09-30","open":4420,"high":4455,"low":4385,"close":4430,"volume":48216,"rsi_14":39.64,"sma_20":4499.75,"sma_60":4746.17,"sma_120":4607.67},{"date":"2025-10-01","open":4430,"high":4450,"low":4375,"close":4395,"volume":39043,"rsi_14":31.48,"sma_20":4506.5,"sma_60":4734.92,"sma_120":4613.71},{"date":"2025-10-02","open":4420,"high":4520,"low":4400,"close":4475,"volume":66716,"rsi_14":42.74,"sma_20":4514.5,"sma_60":4723.83,"sma_120":4621.21},{"date":"2025-10-10","open":4775,"high":4895,"low":4675,"close":4890,"volume":338228,"rsi_14":66.33,"sma_20":4538.0,"sma_60":4718.5,"sma_120":4631.54},{"date":"2025-10-13","open":4870,"high":4910,"low":4785,"close":4810,"volume":57790,"rsi_14":60.1,"sma_20":4554.5,"sma_60":4712.0,"sma_120":4640.96},{"date":"2025-10-14","open":4860,"high":4860,"low":4700,"close":4735,"volume":99282,"rsi_14":50.25,"sma_20":4567.75,"sma_60":4704.58,"sma_120":4648.83},{"date":"2025-10-15","open":4725,"high":4900,"low":4725,"close":4845,"volume":175553,"rsi_14":58.17,"sma_20":4582.75,"sma_60":4699.17,"sma_120":4657.25},{"date":"2025-10-16","open":4845,"high":4900,"low":4760,"close":4820,"volume":119966,"rsi_14":61.73,"sma_20":4594.0,"sma_60":4693.67,"sma_120":4665.54},{"date":"2025-10-17","open":4820,"high":4835,"low":4725,"close":4750,"volume":92192,"rsi_14":63.02,"sma_20":4603.5,"sma_60":4687.0,"sma_120":4672.92},{"date":"2025-10-20","open":4750,"high":4790,"low":4680,"close":4750,"volume":77149,"rsi_14":63.68,"sma_20":4612.75,"sma_60":4681.67,"sma_120":4680.04},{"date":"2025-10-21","open":4740,"high":4810,"low":4720,"close":4750,"volume":94979,"rsi_14":66.48,"sma_20":4620.25,"sma_60":4676.33,"sma_120":4686.96},{"date":"2025-10-22","open":4755,"high":4920,"low":4755,"close":4895,"volume":295960,"rsi_14":71.09,"sma_20":4628.5,"sma_60":4673.58,"sma_120":4694.96},{"date":"2025-10-23","open":4880,"high":4930,"low":4830,"close":4860,"volume":55551,"rsi_14":69.44,"sma_20":4637.75,"sma_60":4670.08,"sma_120":4702.46},{"date":"2025-10-24","open":4860,"high":4860,"low":4750,"close":4775,"volume":92036,"rsi_14":64.94,"sma_20":4647.0,"sma_60":4664.67,"sma_120":4709.08},{"date":"2025-10-27","open":4775,"high":4855,"low":4715,"close":4745,"volume":70258,"rsi_14":63.29,"sma_20":4659.25,"sma_60":4658.92,"sma_120":4715.21},{"date":"2025-10-28","open":4795,"high":4795,"low":4690,"close":4715,"volume":84183,"rsi_14":63.56,"sma_20":4670.5,"sma_60":4652.83,"sma_120":4720.83},{"date":"2025-10-29","open":4715,"high":4745,"low":4665,"close":4700,"volume":61584,"rsi_14":60.09,"sma_20":4683.0,"sma_60":4646.17,"sma_120":4726.12},{"date":"2025-10-30","open":4700,"high":4720,"low":4570,"close":4695,"volume":83878,"rsi_14":36.17,"sma_20":4695.25,"sma_60":4639.25,"sma_120":4731.5},{"date":"2025-10-31","open":4700,"high":4700,"low":4570,"close":4620,"volume":87489,"rsi_14":36.43,"sma_20":4704.25,"sma_60":4630.58,"sma_120":4736.46},{"date":"2025-11-03","open":4615,"high":4770,"low":4610,"close":4720,"volume":125524,"rsi_14":48.97,"sma_20":4718.75,"sma_60":4624.25,"sma_120":4742.29},{"date":"2025-11-04","open":4700,"high":4750,"low":4660,"close":4695,"volume":174718,"rsi_14":38.28,"sma_20":4732.0,"sma_60":4617.0,"sma_120":4747.83},{"date":"2025-11-05","open":4695,"high":4695,"low":4505,"close":4645,"volume":167064,"rsi_14":36.84,"sma_20":4744.5,"sma_60":4609.08,"sma_120":4753.04},{"date":"2025-11-06","open":4645,"high":4700,"low":4535,"close":4615,"volume":121921,"rsi_14":39.2,"sma_20":4751.5,"sma_60":4600.67,"sma_120":4757.29},{"date":"2025-11-07","open":4575,"high":4650,"low":4545,"close":4625,"volume":77981,"rsi_14":40.16,"sma_20":4738.25,"sma_60":4592.25,"sma_120":4761.5},{"date":"2025-11-10","open":4700,"high":4870,"low":4630,"close":4745,"volume":63870,"rsi_14":49.67,"sma_20":4735.0,"sma_60":4586.17,"sma_120":4766.42},{"date":"2025-11-11","open":4795,"high":4835,"low":4680,"close":4700,"volume":95230,"rsi_14":35.11,"sma_20":4733.25,"sma_60":4580.5,"sma_120":4770.62},{"date":"2025-11-12","open":4700,"high":4795,"low":4700,"close":4760,"volume":32078,"rsi_14":42.65,"sma_20":4729.0,"sma_60":4578.5,"sma_120":4774.71},{"date":"2025-11-13","open":4800,"high":4850,"low":4660,"close":4770,"volume":42097,"rsi_14":49.59,"sma_20":4726.5,"sma_60":4577.33,"sma_120":4778.62},{"date":"2025-11-14","open":4765,"high":4880,"low":4705,"close":4880,"volume":230600,"rsi_14":59.85,"sma_20":4733.0,"sma_60":4578.0,"sma_120":4782.96},{"date":"2025-11-17","open":4900,"high":4930,"low":4755,"close":4785,"volume":70572,"rsi_14":54.67,"sma_20":4734.75,"sma_60":4582.83,"sma_120":4786.08},{"date":"2025-11-18","open":4795,"high":4795,"low":4735,"close":4785,"volume":49937,"rsi_14":55.78,"sma_20":4736.5,"sma_60":4587.33,"sma_120":4788.96},{"date":"2025-11-19","open":4845,"high":4845,"low":4605,"close":4660,"volume":51758,"rsi_14":47.95,"sma_20":4724.75,"sma_60":4591.75,"sma_120":4790.04},{"date":"2025-11-20","open":4680,"high":4800,"low":4650,"close":4720,"volume":53390,"rsi_14":55.95,"sma_20":4717.75,"sma_60":4597.0,"sma_120":4789.75},{"date":"2025-11-21","open":4655,"high":4760,"low":4600,"close":4685,"volume":60600,"rsi_14":47.74,"sma_20":4713.25,"sma_60":4601.58,"sma_120":4787.88},{"date":"2025-11-24","open":4700,"high":4825,"low":4625,"close":4750,"volume":75299,"rsi_14":53.37,"sma_20":4713.5,"sma_60":4607.58,"sma_120":4786.96},{"date":"2025-11-25","open":4800,"high":4815,"low":4725,"close":4785,"volume":35945,"rsi_14":58.75,"sma_20":4717.0,"sma_60":4612.25,"sma_120":4785.62},{"date":"2025-11-26","open":4760,"high":4900,"low":4760,"close":4865,"volume":101150,"rsi_14":64.71,"sma_20":4725.25,"sma_60":4622.17,"sma_120":4785.33},{"date":"2025-11-27","open":4900,"high":4930,"low":4850,"close":4870,"volume":83993,"rsi_14":64.5,"sma_20":4734.0,"sma_60":4633.08,"sma_120":4785.33},{"date":"2025-11-28","open":4850,"high":5060,"low":4820,"close":5000,"volume":95200,"rsi_14":64.91,"sma_20":4753.0,"sma_60":4645.75,"sma_120":4786.71},{"date":"2025-12-01","open":5000,"high":5030,"low":4925,"close":4990,"volume":62236,"rsi_14":67.68,"sma_20":4766.5,"sma_60":4658.67,"sma_120":4787.54},{"date":"2025-12-02","open":4990,"high":4990,"low":4895,"close":4920,"volume":45392,"rsi_14":59.64,"sma_20":4777.75,"sma_60":4669.83,"sma_120":4786.88},{"date":"2025-12-03","open":4920,"high":4995,"low":4910,"close":4990,"volume":47112,"rsi_14":62.36,"sma_20":4795.0,"sma_60":4682.0,"sma_120":4787.08},{"date":"2025-12-04","open":4960,"high":5080,"low":4960,"close":5010,"volume":97369,"rsi_14":58.13,"sma_20":4814.75,"sma_60":4693.58,"sma_120":4787.46},{"date":"2025-12-05","open":5090,"high":5090,"low":4980,"close":5030,"volume":37663,"rsi_14":66.9,"sma_20":4835.0,"sma_60":4703.75,"sma_120":4787.88},{"date":"2025-12-08","open":5070,"high":5090,"low":4995,"close":5040,"volume":147305,"rsi_14":67.35,"sma_20":4849.75,"sma_60":4713.08,"sma_120":4788.38},{"date":"2025-12-09","open":5040,"high":5110,"low":4995,"close":5060,"volume":85724,"rsi_14":81.75,"sma_20":4867.75,"sma_60":4722.92,"sma_120":4788.71},{"date":"2025-12-10","open":5070,"high":5170,"low":5010,"close":5020,"volume":125094,"rsi_14":74.59,"sma_20":4880.75,"sma_60":4730.83,"sma_120":4789.0},{"date":"2025-12-11","open":4804,"high":4852,"low":4724,"close":4757,"volume":55405,"rsi_14":79.49,"sma_20":4893.75,"sma_60":4738.08,"sma_120":4789.33},{"date":"2025-12-12","open":4757,"high":4890,"low":4757,"close":4880,"volume":379484,"rsi_14":81.54,"sma_20":4907.75,"sma_60":4748.08,"sma_120":4790.75},{"date":"2025-12-15","open":4908,"high":5343,"low":4823,"close":5296,"volume":640428,"rsi_14":88.63,"sma_20":4948.5,"sma_60":4765.33,"sma_120":4795.83},{"date":"2025-12-16","open":5296,"high":5381,"low":5145,"close":5173,"volume":210254,"rsi_14":77.38,"sma_20":4982.75,"sma_60":4779.83,"sma_120":4800.54},{"date":"2025-12-17","open":5230,"high":5268,"low":5079,"close":5192,"volume":149115,"rsi_14":77.68,"sma_20":5024.25,"sma_60":4792.5,"sma_120":4804.83},{"date":"2025-12-18","open":5183,"high":5239,"low":5088,"close":5154,"volume":160392,"rsi_14":71.84,"sma_20":5060.75,"sma_60":4805.42,"sma_120":4808.75},{"date":"2025-12-19","open":5202,"high":5277,"low":5164,"close":5277,"volume":72805,"rsi_14":75.65,"sma_20":5105.5,"sma_60":4821.92,"sma_120":4814.04},{"date":"2025-12-22","open":5277,"high":5391,"low":5202,"close":5353,"volume":159644,"rsi_14":81.9,"sma_20":5151.0,"sma_60":4841.25,"sma_120":4819.96},{"date":"2025-12-23","open":5353,"high":5466,"low":5277,"close":5287,"volume":164980,"rsi_14":75.86,"sma_20":5191.25,"sma_60":4859.58,"sma_120":4825.29},{"date":"2025-12-24","open":5296,"high":5391,"low":5258,"close":5334,"volume":149164,"rsi_14":76.47,"sma_20":5230.0,"sma_60":4879.42,"sma_120":4830.96},{"date":"2025-12-26","open":5334,"high":5334,"low":5154,"close":5230,"volume":112559,"rsi_14":69.53,"sma_20":5263.0,"sma_60":4897.42,"sma_120":4835.96},{"date":"2025-12-29","open":5500,"high":5500,"low":5020,"close":5090,"volume":225176,"rsi_14":51.46,"sma_20":5267.5,"sma_60":4908.25,"sma_120":4837.0},{"date":"2025-12-30","open":5020,"high":5160,"low":5020,"close":5100,"volume":56347,"rsi_14":51.18,"sma_20":5273.0,"sma_60":4919.42,"sma_120":4837.96},{"date":"2026-01-02","open":5100,"high":5120,"low":5000,"close":5070,"volume":68194,"rsi_14":51.48,"sma_20":5280.5,"sma_60":4930.08,"sma_120":4838.12},{"date":"2026-01-05","open":5070,"high":5100,"low":4855,"close":4900,"volume":175067,"rsi_14":46.49,"sma_20":5276.0,"sma_60":4938.5,"sma_120":4836.71},{"date":"2026-01-06","open":4945,"high":4945,"low":4810,"close":4885,"volume":143746,"rsi_14":42.07,"sma_20":5269.75,"sma_60":4945.33,"sma_120":4834.58},{"date":"2026-01-07","open":4885,"high":4920,"low":4825,"close":4855,"volume":80413,"rsi_14":21.89,"sma_20":5261.0,"sma_60":4944.75,"sma_120":4831.62},{"date":"2026-01-08","open":4850,"high":4855,"low":4735,"close":4845,"volume":110243,"rsi_14":24.07,"sma_20":5251.25,"sma_60":4945.33,"sma_120":4828.67},{"date":"2026-01-09","open":4810,"high":4925,"low":4800,"close":4905,"volume":59358,"rsi_14":26.51,"sma_20":5243.5,"sma_60":4948.17,"sma_120":4826.38},{"date":"2026-01-12","open":4910,"high":5070,"low":4885,"close":5050,"volume":145398,"rsi_14":35.19,"sma_20":5245.0,"sma_60":4951.58,"sma_120":4825.38},{"date":"2026-01-13","open":5090,"high":5090,"low":4970,"close":5010,"volume":76163,"rsi_14":27.38,"sma_20":5244.0,"sma_60":4954.75,"sma_120":4824.21},{"date":"2026-01-14","open":5010,"high":5060,"low":4930,"close":5050,"volume":208623,"rsi_14":25.0,"sma_20":5238.5,"sma_60":4959.75,"sma_120":4823.38},{"date":"2026-01-15","open":5050,"high":5200,"low":4960,"close":5030,"volume":113591,"rsi_14":26.07,"sma_20":5210.0,"sma_60":4964.42,"sma_120":4823.04},{"date":"2026-01-16","open":5010,"high":5100,"low":4940,"close":5060,"volume":136909,"rsi_14":24.78,"sma_20":5189.5,"sma_60":4969.58,"sma_120":4822.96},{"date":"2026-01-19","open":5100,"high":5140,"low":5010,"close":5060,"volume":209483,"rsi_14":27.4,"sma_20":5168.0,"sma_60":4972.33,"sma_120":4822.96},{"date":"2026-01-20","open":5060,"high":5100,"low":4980,"close":4990,"volume":62356,"rsi_14":42.54,"sma_20":5145.0,"sma_60":4974.5,"sma_120":4822.29},{"date":"2026-01-21","open":4995,"high":5000,"low":4770,"close":4825,"volume":139770,"rsi_14":33.33,"sma_20":5107.25,"sma_60":4975.33,"sma_120":4820.0},{"date":"2026-01-22","open":4900,"high":4900,"low":4730,"close":4830,"volume":50030,"rsi_14":35.0,"sma_20":5065.75,"sma_60":4976.75,"sma_120":4817.83},{"date":"2026-01-23","open":4895,"high":5000,"low":4800,"close":4975,"volume":95683,"rsi_14":54.84,"sma_20":5035.0,"sma_60":4981.08,"sma_120":4816.96},{"date":"2026-01-26","open":5000,"high":5000,"low":4880,"close":4895,"volume":102502,"rsi_14":50.6,"sma_20":4997.75,"sma_60":4984.33,"sma_120":4815.25},{"date":"2026-01-27","open":4900,"high":5030,"low":4880,"close":4955,"volume":213432,"rsi_14":55.75,"sma_20":4969.0,"sma_60":4988.67,"sma_120":4813.96},{"date":"2026-01-28","open":4965,"high":4975,"low":4945,"close":4955,"volume":66366,"rsi_14":56.4,"sma_20":4962.25,"sma_60":4994.25,"sma_120":4812.42},{"date":"2026-01-29","open":5000,"high":5100,"low":4930,"close":5000,"volume":242709,"rsi_14":55.62,"sma_20":4957.25,"sma_60":4998.92,"sma_120":4811.58},{"date":"2026-01-30","open":5000,"high":5070,"low":4885,"close":4970,"volume":151579,"rsi_14":44.52,"sma_20":4952.25,"sma_60":5003.5,"sma_120":4810.25},{"date":"2026-02-02","open":4970,"high":5010,"low":4800,"close":4840,"volume":203119,"rsi_14":39.63,"sma_20":4949.25,"sma_60":5006.75,"sma_120":4807.92},{"date":"2026-02-03","open":4940,"high":4940,"low":4815,"close":4845,"volume":63637,"rsi_14":36.94,"sma_20":4947.25,"sma_60":5010.58,"sma_120":4805.62},{"date":"2026-02-04","open":4845,"high":4935,"low":4800,"close":4900,"volume":115701,"rsi_14":42.07,"sma_20":4949.5,"sma_60":5015.17,"sma_120":4803.71},{"date":"2026-02-05","open":4900,"high":5240,"low":4870,"close":5080,"volume":253691,"rsi_14":51.03,"sma_20":4961.25,"sma_60":5020.75,"sma_120":4803.46},{"date":"2026-02-06","open":5070,"high":5160,"low":4960,"close":5150,"volume":280767,"rsi_14":54.33,"sma_20":4973.5,"sma_60":5028.25,"sma_120":4804.38},{"date":"2026-02-09","open":5160,"high":5250,"low":5100,"close":5220,"volume":121099,"rsi_14":61.06,"sma_20":4982.0,"sma_60":5035.92,"sma_120":4807.21},{"date":"2026-02-10","open":5240,"high":5260,"low":5160,"close":5260,"volume":54323,"rsi_14":73.77,"sma_20":4994.5,"sma_60":5044.08,"sma_120":4810.71},{"date":"2026-02-11","open":5350,"high":5350,"low":5200,"close":5350,"volume":114503,"rsi_14":76.0,"sma_20":5009.5,"sma_60":5051.92,"sma_120":4814.96},{"date":"2026-02-12","open":5340,"high":5430,"low":5270,"close":5310,"volume":85589,"rsi_14":68.72,"sma_20":5023.5,"sma_60":5060.67,"sma_120":4821.75},{"date":"2026-02-13","open":5300,"high":5340,"low":5210,"close":5240,"volume":53335,"rsi_14":69.49,"sma_20":5032.5,"sma_60":5068.25,"sma_120":4827.79},{"date":"2026-02-19","open":5240,"high":5280,"low":5150,"close":5240,"volume":77524,"rsi_14":67.27,"sma_20":5041.5,"sma_60":5077.92,"sma_120":4834.83},{"date":"2026-02-20","open":5250,"high":5310,"low":5240,"close":5240,"volume":59257,"rsi_14":67.27,"sma_20":5054.0,"sma_60":5086.58,"sma_120":4841.79},{"date":"2026-02-23","open":5290,"high":5290,"low":5200,"close":5240,"volume":45840,"rsi_14":65.38,"sma_20":5074.75,"sma_60":5095.83,"sma_120":4848.71},{"date":"2026-02-24","open":5280,"high":5280,"low":5100,"close":5240,"volume":241643,"rsi_14":68.0,"sma_20":5095.25,"sma_60":5104.0,"sma_120":4855.79},{"date":"2026-02-25","open":5250,"high":5280,"low":5130,"close":5140,"volume":143057,"rsi_14":70.83,"sma_20":5103.5,"sma_60":5109.92,"sma_120":4861.08},{"date":"2026-02-26","open":5260,"high":5480,"low":5110,"close":5420,"volume":318099,"rsi_14":78.89,"sma_20":5129.75,"sma_60":5119.17,"sma_120":4870.67},{"date":"2026-02-27","open":5430,"high":5460,"low":5150,"close":5210,"volume":228226,"rsi_14":63.48,"sma_20":5142.5,"sma_60":5124.83,"sma_120":4878.96},{"date":"2026-03-03","open":5200,"high":5400,"low":5160,"close":5250,"volume":184933,"rsi_14":58.42,"sma_20":5157.25,"sma_60":5129.0,"sma_120":4887.38},{"date":"2026-03-04","open":5230,"high":5230,"low":4750,"close":4800,"volume":213211,"rsi_14":37.41,"sma_20":5147.25,"sma_60":5125.83,"sma_120":4892.25},{"date":"2026-03-05","open":5040,"high":5350,"low":4850,"close":4985,"volume":155195,"rsi_14":42.19,"sma_20":5148.0,"sma_60":5126.92,"sma_120":4898.38},{"date":"2026-03-06","open":5000,"high":5190,"low":4985,"close":5100,"volume":86110,"rsi_14":44.94,"sma_20":5161.0,"sma_60":5128.75,"sma_120":4905.38},{"date":"2026-03-09","open":4920,"high":5050,"low":4750,"close":4880,"volume":131556,"rsi_14":36.26,"sma_20":5162.75,"sma_60":5126.58,"sma_120":4910.08},{"date":"2026-03-10","open":4900,"high":5020,"low":4820,"close":4850,"volume":83926,"rsi_14":36.47,"sma_20":5160.25,"sma_60":5123.58,"sma_120":4913.67},{"date":"2026-03-11","open":4980,"high":5120,"low":4915,"close":5080,"volume":77047,"rsi_14":45.7,"sma_20":5160.25,"sma_60":5124.25,"sma_120":4918.67},{"date":"2026-03-12","open":5090,"high":5280,"low":5080,"close":5260,"volume":138411,"rsi_14":50.49,"sma_20":5165.75,"sma_60":5127.58,"sma_120":4925.25},{"date":"2026-03-13","open":5240,"high":5260,"low":4990,"close":5000,"volume":99490,"rsi_14":44.78,"sma_20":5154.75,"sma_60":5127.25,"sma_120":4929.04},{"date":"2026-03-16","open":4935,"high":5060,"low":4700,"close":4855,"volume":245432,"rsi_14":42.13,"sma_20":5134.5,"sma_60":5124.33,"sma_120":4931.21},{"date":"2026-03-17","open":4870,"high":5060,"low":4790,"close":4950,"volume":130692,"rsi_14":44.29,"sma_20":5114.5,"sma_60":5120.83,"sma_120":4934.46},{"date":"2026-03-18","open":5030,"high":5060,"low":4810,"close":4835,"volume":143972,"rsi_14":44.03,"sma_20":5090.75,"sma_60":5108.08,"sma_120":4936.71},{"date":"2026-03-19","open":4810,"high":4840,"low":4700,"close":4700,"volume":60933,"rsi_14":35.06,"sma_20":5063.75,"sma_60":5095.25,"sma_120":4937.54},{"date":"2026-03-20","open":4735,"high":4865,"low":4690,"close":4815,"volume":79641,"rsi_14":41.47,"sma_20":5042.5,"sma_60":5084.0,"sma_120":4938.25},{"date":"2026-03-23","open":4805,"high":4805,"low":4565,"close":4570,"volume":124316,"rsi_14":36.51,"sma_20":5009.0,"sma_60":5069.33,"sma_120":4937.38},{"date":"2026-03-24","open":4695,"high":4800,"low":4500,"close":4645,"volume":102727,"rsi_14":46.39,"sma_20":4979.25,"sma_60":5053.75,"sma_120":4937.83},{"date":"2026-03-25","open":4645,"high":4825,"low":4630,"close":4790,"volume":60056,"rsi_14":45.37,"sma_20":4956.75,"sma_60":5039.25,"sma_120":4940.25},{"date":"2026-03-26","open":4800,"high":4965,"low":4705,"close":4905,"volume":204251,"rsi_14":45.37,"sma_20":4945.0,"sma_60":5027.83,"sma_120":4943.71},{"date":"2026-03-27","open":4890,"high":5060,"low":4720,"close":4985,"volume":104132,"rsi_14":52.67,"sma_20":4923.25,"sma_60":5016.92,"sma_120":4948.17},{"date":"2026-03-30","open":4940,"high":5300,"low":4840,"close":5150,"volume":236862,"rsi_14":57.14,"sma_20":4920.25,"sma_60":5010.58,"sma_120":4954.0},{"date":"2026-03-31","open":5150,"high":5300,"low":4965,"close":4965,"volume":79507,"rsi_14":47.2,"sma_20":4906.0,"sma_60":5008.5,"sma_120":4958.38},{"date":"2026-04-01","open":5001,"high":5280,"low":4976,"close":5280,"volume":237378,"rsi_14":50.68,"sma_20":4930.5,"sma_60":5011.67,"sma_120":4965.54},{"date":"2026-04-02","open":5330,"high":5450,"low":5050,"close":5050,"volume":198107,"rsi_14":51.15,"sma_20":4933.75,"sma_60":5011.33,"sma_120":4970.71},{"date":"2026-04-03","open":5050,"high":5400,"low":5050,"close":5200,"volume":94925,"rsi_14":57.89,"sma_20":4938.75,"sma_60":5016.33,"sma_120":4977.42},{"date":"2026-04-06","open":5250,"high":5290,"low":5100,"close":5140,"volume":140303,"rsi_14":54.42,"sma_20":4951.75,"sma_60":5020.58,"sma_120":4982.96},{"date":"2026-04-07","open":5310,"high":5390,"low":5110,"close":5190,"volume":143213,"rsi_14":58.51,"sma_20":4968.75,"sma_60":5026.17,"sma_120":4985.46},{"date":"2026-04-08","open":5250,"high":5360,"low":5230,"close":5350,"volume":71601,"rsi_14":65.4,"sma_20":4982.25,"sma_60":5034.58,"sma_120":4989.96},{"date":"2026-04-09","open":5350,"high":5350,"low":5200,"close":5320,"volume":58162,"rsi_14":62.47,"sma_20":4985.25,"sma_60":5041.5,"sma_120":4994.83},{"date":"2026-04-10","open":5280,"high":5450,"low":5280,"close":5440,"volume":84886,"rsi_14":72.89,"sma_20":5007.25,"sma_60":5048.0,"sma_120":4999.79},{"date":"2026-04-13","open":5450,"high":5480,"low":5340,"close":5450,"volume":80588,"rsi_14":71.93,"sma_20":5037.0,"sma_60":5055.33,"sma_120":5005.04},{"date":"2026-04-14","open":5470,"high":5480,"low":5330,"close":5390,"volume":93424,"rsi_14":67.14,"sma_20":5059.0,"sma_60":5061.0,"sma_120":5010.38},{"date":"2026-04-15","open":5390,"high":5490,"low":5310,"close":5350,"volume":46516,"rsi_14":63.28,"sma_20":5084.75,"sma_60":5066.33,"sma_120":5015.38},{"date":"2026-04-16","open":5360,"high":5390,"low":5200,"close":5300,"volume":220350,"rsi_14":59.57,"sma_20":5114.75,"sma_60":5070.33,"sma_120":5019.96},{"date":"2026-04-17","open":5300,"high":5410,"low":5290,"close":5400,"volume":89892,"rsi_14":57.91,"sma_20":5144.0,"sma_60":5076.0,"sma_120":5024.17},{"date":"2026-04-20","open":5400,"high":5430,"low":5320,"close":5400,"volume":55605,"rsi_14":65.59,"sma_20":5185.5,"sma_60":5082.83,"sma_120":5028.67},{"date":"2026-04-21","open":5420,"high":5460,"low":5300,"close":5340,"volume":52175,"rsi_14":52.21,"sma_20":5220.25,"sma_60":5091.42,"sma_120":5033.38},{"date":"2026-04-22","open":5380,"high":5460,"low":5250,"close":5420,"volume":75481,"rsi_14":69.07,"sma_20":5251.75,"sma_60":5101.25,"sma_120":5039.0},{"date":"2026-04-23","open":5390,"high":5440,"low":5310,"close":5350,"volume":89867,"rsi_14":58.43,"sma_20":5274.0,"sma_60":5107.5,"sma_120":5044.29},{"date":"2026-04-24","open":5350,"high":6100,"low":5350,"close":5820,"volume":624765,"rsi_14":76.15,"sma_20":5315.75,"sma_60":5122.92,"sma_120":5053.62},{"date":"2026-04-27","open":5870,"high":6080,"low":5850,"close":5910,"volume":228244,"rsi_14":76.87,"sma_20":5353.75,"sma_60":5138.83,"sma_120":5063.75},{"date":"2026-04-28","open":5910,"high":5910,"low":5600,"close":5600,"volume":194817,"rsi_14":58.39,"sma_20":5385.5,"sma_60":5149.58,"sma_120":5071.92},{"date":"2026-04-29","open":5680,"high":6600,"low":5560,"close":6120,"volume":980883,"rsi_14":70.2,"sma_20":5427.0,"sma_60":5168.25,"sma_120":5083.58},{"date":"2026-04-30","open":6080,"high":6110,"low":5850,"close":5870,"volume":287226,"rsi_14":60.19,"sma_20":5468.0,"sma_60":5183.25,"sma_120":5093.38},{"date":"2026-05-04","open":5900,"high":6790,"low":5750,"close":6440,"volume":1170257,"rsi_14":68.54,"sma_20":5530.0,"sma_60":5209.92,"sma_120":5108.33},{"date":"2026-05-06","open":6500,"high":6500,"low":6080,"close":6360,"volume":397844,"rsi_14":68.03,"sma_20":5591.0,"sma_60":5235.17,"sma_120":5122.88},{"date":"2026-05-07","open":6380,"high":6460,"low":6210,"close":6280,"volume":199770,"rsi_14":67.03,"sma_20":5645.5,"sma_60":5258.17,"sma_120":5136.67},{"date":"2026-05-08","open":6430,"high":6510,"low":6150,"close":6410,"volume":208152,"rsi_14":69.75,"sma_20":5698.5,"sma_60":5280.33,"sma_120":5150.54},{"date":"2026-05-11","open":6410,"high":6860,"low":6230,"close":6680,"volume":381180,"rsi_14":71.48,"sma_20":5766.5,"sma_60":5305.83,"sma_120":5167.04},{"date":"2026-05-12","open":6680,"high":6900,"low":6300,"close":6380,"volume":341858,"rsi_14":64.94,"sma_20":5813.5,"sma_60":5325.17,"sma_120":5180.54},{"date":"2026-05-13","open":6360,"high":6680,"low":6150,"close":6440,"volume":264988,"rsi_14":66.77,"sma_20":5863.0,"sma_60":5344.83,"sma_120":5194.46},{"date":"2026-05-14","open":6400,"high":6670,"low":6380,"close":6500,"volume":115026,"rsi_14":66.56,"sma_20":5918.5,"sma_60":5364.0,"sma_120":5207.96},{"date":"2026-05-15","open":6500,"high":6650,"low":6330,"close":6560,"volume":235189,"rsi_14":68.62,"sma_20":5979.0,"sma_60":5384.83,"sma_120":5222.75},{"date":"2026-05-18","open":6600,"high":6610,"low":5880,"close":6000,"volume":488573,"rsi_14":52.69,"sma_20":6014.0,"sma_60":5397.5,"sma_120":5232.88},{"date":"2026-05-19","open":6000,"high":6050,"low":5510,"close":5690,"volume":266412,"rsi_14":46.91,"sma_20":6028.5,"sma_60":5405.0,"sma_120":5241.46},{"date":"2026-05-20","open":5720,"high":5800,"low":5290,"close":5400,"volume":152752,"rsi_14":47.18,"sma_20":6028.5,"sma_60":5407.67,"sma_120":5247.12},{"date":"2026-05-21","open":5500,"high":5650,"low":5320,"close":5400,"volume":156582,"rsi_14":38.08,"sma_20":6031.5,"sma_60":5410.33,"sma_120":5253.08},{"date":"2026-05-22","open":5400,"high":5690,"low":5370,"close":5690,"volume":169496,"rsi_14":47.06,"sma_20":6045.0,"sma_60":5417.83,"sma_120":5260.92},{"date":"2026-05-26","open":5700,"high":5770,"low":5580,"close":5700,"volume":166279,"rsi_14":35.2,"sma_20":6062.5,"sma_60":5427.17,"sma_120":5268.54},{"date":"2026-05-27","open":5700,"high":5780,"low":5200,"close":5280,"volume":166137,"rsi_14":30.99,"sma_20":6035.5,"sma_60":5424.83,"sma_120":5272.0},{"date":"2026-05-28","open":5280,"high":5390,"low":5010,"close":5120,"volume":190737,"rsi_14":30.14,"sma_20":5996.0,"sma_60":5423.33,"sma_120":5274.08},{"date":"2026-05-29","open":5140,"high":5170,"low":4860,"close":4940,"volume":203896,"rsi_14":25.25,"sma_20":5963.0,"sma_60":5418.17,"sma_120":5273.58},{"date":"2026-06-01","open":4940,"high":4940,"low":4635,"close":4770,"volume":177309,"rsi_14":16.72,"sma_20":5895.5,"sma_60":5417.67,"sma_120":5271.75},{"date":"2026-06-02","open":4770,"high":4890,"low":4560,"close":4890,"volume":253438,"rsi_14":22.3,"sma_20":5846.5,"sma_60":5416.08,"sma_120":5271.5},{"date":"2026-06-04","open":4895,"high":4985,"low":4695,"close":4735,"volume":110476,"rsi_14":19.39,"sma_20":5761.25,"sma_60":5410.0,"sma_120":5269.38},{"date":"2026-06-05","open":4885,"high":4955,"low":4585,"close":4735,"volume":132009,"rsi_14":17.61,"sma_20":5680.0,"sma_60":5407.58,"sma_120":5267.08},{"date":"2026-06-08","open":4730,"high":4730,"low":4450,"close":4500,"volume":114178,"rsi_14":14.48,"sma_20":5591.0,"sma_60":5401.75,"sma_120":5262.67},{"date":"2026-06-09","open":4600,"high":4690,"low":4465,"close":4525,"volume":161064,"rsi_14":18.82,"sma_20":5496.75,"sma_60":5392.5,"sma_120":5258.38},{"date":"2026-06-10","open":4525,"high":4550,"low":4320,"close":4430,"volume":157328,"rsi_14":20.7,"sma_20":5384.25,"sma_60":5378.67,"sma_120":5253.12},{"date":"2026-06-11","open":4345,"high":4585,"low":4340,"close":4535,"volume":147313,"rsi_14":27.99,"sma_20":5292.0,"sma_60":5370.92,"sma_120":5249.08},{"date":"2026-06-12","open":4600,"high":4685,"low":4495,"close":4515,"volume":175556,"rsi_14":27.71,"sma_20":5195.75,"sma_60":5365.25,"sma_120":5244.79},{"date":"2026-06-15","open":4540,"high":4650,"low":4515,"close":4540,"volume":137394,"rsi_14":16.57,"sma_20":5097.75,"sma_60":5358.42,"sma_120":5239.62},{"date":"2026-06-16","open":4595,"high":4595,"low":4400,"close":4520,"volume":80977,"rsi_14":15.9,"sma_20":4995.75,"sma_60":5353.17,"sma_120":5230.62},{"date":"2026-06-17","open":4580,"high":4630,"low":4465,"close":4560,"volume":198753,"rsi_14":23.33,"sma_20":4923.75,"sma_60":5350.83,"sma_120":5223.04},{"date":"2026-06-18","open":4565,"high":4670,"low":4400,"close":4405,"volume":237434,"rsi_14":23.42,"sma_20":4859.5,"sma_60":5344.0,"sma_120":5214.0},{"date":"2026-06-19","open":4410,"high":4490,"low":4200,"close":4295,"volume":123033,"rsi_14":24.71,"sma_20":4804.25,"sma_60":5339.42,"sma_120":5204.38},{"date":"2026-06-22","open":4260,"high":4380,"low":4140,"close":4170,"volume":60909,"rsi_14":25.61,"sma_20":4742.75,"sma_60":5331.5,"sma_120":5192.62},{"date":"2026-06-23","open":4175,"high":4330,"low":4005,"close":4025,"volume":165354,"rsi_14":15.54,"sma_20":4659.5,"sma_60":5318.75,"sma_120":5179.0},{"date":"2026-06-24","open":3935,"high":4085,"low":3860,"close":3940,"volume":213542,"rsi_14":16.46,"sma_20":4571.5,"sma_60":5302.67,"sma_120":5165.25},{"date":"2026-06-25","open":3950,"high":4045,"low":3900,"close":3935,"volume":85351,"rsi_14":16.39,"sma_20":4504.25,"sma_60":5285.17,"sma_120":5151.04},{"date":"2026-06-26","open":3925,"high":3935,"low":3725,"close":3870,"volume":101503,"rsi_14":19.12,"sma_20":4441.75,"sma_60":5263.83,"sma_120":5137.21},{"date":"2026-06-29","open":3870,"high":4090,"low":3845,"close":3970,"volume":130842,"rsi_14":24.66,"sma_20":4393.25,"sma_60":5247.25,"sma_120":5127.88},{"date":"2026-06-30","open":4305,"high":4675,"low":4185,"close":4550,"volume":344906,"rsi_14":53.8,"sma_20":4382.25,"sma_60":5234.92,"sma_120":5123.29},{"date":"2026-07-01","open":4520,"high":4880,"low":4510,"close":4625,"volume":208724,"rsi_14":52.9,"sma_20":4369.0,"sma_60":5227.83,"sma_120":5119.58},{"date":"2026-07-02","open":4625,"high":4845,"low":4575,"close":4645,"volume":163473,"rsi_14":54.19,"sma_20":4364.5,"sma_60":5218.58,"sma_120":5117.46},{"date":"2026-07-03","open":4650,"high":4750,"low":4595,"close":4660,"volume":124334,"rsi_14":53.9,"sma_20":4360.75,"sma_60":5210.58,"sma_120":5115.58},{"date":"2026-07-06","open":4660,"high":4890,"low":4620,"close":4860,"volume":101026,"rsi_14":59.88,"sma_20":4378.75,"sma_60":5205.08,"sma_120":5115.62},{"date":"2026-07-07","open":4900,"high":5030,"low":4700,"close":4995,"volume":110532,"rsi_14":61.98,"sma_20":4402.25,"sma_60":5199.17,"sma_120":5116.88},{"date":"2026-07-08","open":5000,"high":5250,"low":4945,"close":5090,"volume":185464,"rsi_14":69.52,"sma_20":4435.25,"sma_60":5195.33,"sma_120":5118.42},{"date":"2026-07-09","open":5050,"high":5290,"low":5030,"close":5130,"volume":132035,"rsi_14":74.78,"sma_20":4465.0,"sma_60":5190.17,"sma_120":5119.08},{"date":"2026-07-10","open":5150,"high":5450,"low":5140,"close":5440,"volume":129527,"rsi_14":83.96,"sma_20":4511.25,"sma_60":5190.0,"sma_120":5122.67},{"date":"2026-07-13","open":5500,"high":5530,"low":4980,"close":5020,"volume":214447,"rsi_14":73.19,"sma_20":4535.25,"sma_60":5183.83,"sma_120":5122.42},{"date":"2026-07-14","open":4990,"high":5090,"low":4610,"close":4680,"volume":199493,"rsi_14":65.42,"sma_20":4543.25,"sma_60":5172.67,"sma_120":5119.5},{"date":"2026-07-15","open":4705,"high":4975,"low":4680,"close":4975,"volume":177896,"rsi_14":69.33,"sma_20":4564.0,"sma_60":5167.25,"sma_120":5118.79},{"date":"2026-07-16","open":4995,"high":5010,"low":4800,"close":4870,"volume":209678,"rsi_14":68.32,"sma_20":4587.25,"sma_60":5158.42,"sma_120":5117.21},{"date":"2026-07-20","open":4870,"high":4885,"low":4390,"close":4440,"volume":223188,"rsi_14":57.68,"sma_20":4594.5,"sma_60":5142.42,"sma_120":5112.62},{"date":"2026-07-21","open":4450,"high":4525,"low":4250,"close":4335,"volume":266491,"rsi_14":45.84,"sma_20":4602.75,"sma_60":5125.67,"sma_120":5108.54},{"date":"2026-07-22","open":4330,"high":4500,"low":4315,"close":4470,"volume":186227,"rsi_14":47.07,"sma_20":4625.0,"sma_60":5109.83,"sma_120":5105.54},{"date":"2026-07-23","open":4505,"high":4665,"low":4450,"close":4665,"volume":130787,"rsi_14":50.35,"sma_20":4661.25,"sma_60":5098.42,"sma_120":5102.96},{"date":"2026-07-24","open":4605,"high":4790,"low":4555,"close":4725,"volume":133552,"rsi_14":51.13,"sma_20":4700.75,"sma_60":5080.17,"sma_120":5101.54},{"date":"2026-07-27","open":4725,"high":4850,"low":4695,"close":4830,"volume":107726,"rsi_14":49.46,"sma_20":4748.75,"sma_60":5062.17,"sma_120":5100.5},{"date":"2026-07-28","open":4830,"high":4830,"low":4525,"close":4670,"volume":145342,"rsi_14":44.19,"sma_20":4783.75,"sma_60":5046.67,"sma_120":5098.12},{"date":"2026-07-29","open":4670,"high":4765,"low":4230,"close":4485,"volume":252666,"rsi_14":39.51,"sma_20":4780.5,"sma_60":5019.42,"sma_120":5093.83},{"date":"2026-07-30","open":4500,"high":4650,"low":4405,"close":4625,"volume":281373,"rsi_14":41.54,"sma_20":4780.5,"sma_60":4998.67,"sma_120":5090.96},{"date":"2026-07-31","open":4630,"high":4720,"low":4590,"close":4695,"volume":105570,"rsi_14":36.43,"sma_20":4783.0,"sma_60":4969.58,"sma_120":5089.75},{"date":"2026-08-03","open":4640,"high":4820,"low":4470,"close":4565,"volume":193451,"rsi_14":40.73,"sma_20":4778.25,"sma_60":4939.67,"sma_120":5087.42},{"date":"2026-08-04","open":4645,"high":4705,"low":4565,"close":4645,"volume":82784,"rsi_14":49.2,"sma_20":4767.5,"sma_60":4912.42,"sma_120":5085.29},{"date":"2026-08-05","open":4660,"high":4720,"low":4565,"close":4700,"volume":96711,"rsi_14":42.97,"sma_20":4752.75,"sma_60":4883.92,"sma_120":5082.12},{"date":"2026-08-06","open":4705,"high":4795,"low":4670,"close":4725,"volume":69109,"rsi_14":46.13,"sma_20":4734.5,"sma_60":4851.33,"sma_120":5078.58},{"date":"2026-08-07","open":4750,"high":4805,"low":4690,"close":4775,"volume":71343,"rsi_14":61.2,"sma_20":4716.75,"sma_60":4824.58,"sma_120":5074.88},{"date":"2026-08-10","open":4775,"high":4950,"low":4705,"close":4930,"volume":64861,"rsi_14":69.26,"sma_20":4691.25,"sma_60":4799.42,"sma_120":5072.12},{"date":"2026-08-11","open":4930,"high":5050,"low":4860,"close":4900,"volume":48745,"rsi_14":64.93,"sma_20":4685.25,"sma_60":4772.75,"sma_120":5068.38},{"date":"2026-08-12","open":4905,"high":5030,"low":4850,"close":4890,"volume":58584,"rsi_14":58.96,"sma_20":4695.75,"sma_60":4744.92,"sma_120":5064.88},{"date":"2026-08-13","open":4890,"high":4960,"low":4805,"close":4920,"volume":59570,"rsi_14":57.96,"sma_20":4693.0,"sma_60":4726.92,"sma_120":5062.21},{"date":"2026-08-14","open":4920,"high":5000,"low":4830,"close":5000,"volume":41065,"rsi_14":57.08,"sma_20":4699.5,"sma_60":4715.42,"sma_120":5060.21},{"date":"2026-08-18","open":5000,"high":5000,"low":4765,"close":4885,"volume":70366,"rsi_14":59.31,"sma_20":4721.75,"sma_60":4706.83,"sma_120":5057.25},{"date":"2026-08-19","open":4900,"high":4935,"low":4660,"close":4890,"volume":188328,"rsi_14":70.77,"sma_20":4749.5,"sma_60":4698.33,"sma_120":5054.33},{"date":"2026-08-20","open":4850,"high":4990,"low":4840,"close":4905,"volume":81012,"rsi_14":66.47,"sma_20":4771.25,"sma_60":4685.25,"sma_120":5051.54},{"date":"2026-08-21","open":4945,"high":4945,"low":4730,"close":4875,"volume":135641,"rsi_14":61.11,"sma_20":4781.75,"sma_60":4671.5,"sma_120":5049.33},{"date":"2026-08-24","open":4900,"high":4900,"low":4800,"close":4880,"volume":58656,"rsi_14":72.99,"sma_20":4789.5,"sma_60":4664.83,"sma_120":5044.83},{"date":"2026-08-25","open":4900,"high":5050,"low":4820,"close":4965,"volume":125197,"rsi_14":73.19,"sma_20":4796.25,"sma_60":4662.25,"sma_120":5042.79},{"date":"2026-08-26","open":5000,"high":5130,"low":4925,"close":5120,"volume":117648,"rsi_14":76.58,"sma_20":4818.75,"sma_60":4665.25,"sma_120":5041.71},{"date":"2026-08-27","open":5150,"high":5190,"low":5030,"close":5100,"volume":81523,"rsi_14":73.89,"sma_20":4849.5,"sma_60":4670.75,"sma_120":5044.21},{"date":"2026-08-28","open":5100,"high":5320,"low":5100,"close":5320,"volume":69387,"rsi_14":78.53,"sma_20":4884.25,"sma_60":4677.92,"sma_120":5047.0},{"date":"2026-08-31","open":5360,"high":5420,"low":5010,"close":5260,"volume":80759,"rsi_14":69.19,"sma_20":4912.5,"sma_60":4686.67,"sma_120":5048.33},{"date":"2026-09-01","open":5260,"high":5330,"low":5060,"close":5120,"volume":74864,"rsi_14":61.34,"sma_20":4940.25,"sma_60":4693.08,"sma_120":5050.33},{"date":"2026-09-02","open":4975,"high":5130,"low":4975,"close":5100,"volume":43968,"rsi_14":60.71,"sma_20":4963.0,"sma_60":4703.08,"sma_120":5052.42},{"date":"2026-09-03","open":5060,"high":5150,"low":5040,"close":5110,"volume":67178,"rsi_14":59.9,"sma_20":4983.5,"sma_60":4712.83,"sma_120":5052.67},{"date":"2026-09-04","open":5090,"high":5120,"low":4950,"close":4960,"volume":58419,"rsi_14":48.06,"sma_20":4995.25,"sma_60":4721.67,"sma_120":5050.17},{"date":"2026-09-07","open":4960,"high":5010,"low":4850,"close":4850,"volume":69732,"rsi_14":48.29,"sma_20":4999.0,"sma_60":4726.92,"sma_120":5048.92},{"date":"2026-09-08","open":4855,"high":4935,"low":4750,"close":4755,"volume":66955,"rsi_14":43.95,"sma_20":4990.25,"sma_60":4730.92,"sma_120":5048.08},{"date":"2026-09-09","open":4750,"high":4840,"low":4700,"close":4720,"volume":59545,"rsi_14":41.85,"sma_20":4981.25,"sma_60":4733.92,"sma_120":5046.17},{"date":"2026-09-10","open":4720,"high":4805,"low":4605,"close":4805,"volume":45836,"rsi_14":47.06,"sma_20":4977.0,"sma_60":4738.67,"sma_120":5045.92},{"date":"2026-09-11","open":4805,"high":4925,"low":4720,"close":4835,"volume":52910,"rsi_14":48.15,"sma_20":4972.75,"sma_60":4743.25,"sma_120":5047.04},{"date":"2026-09-14","open":4835,"high":4900,"low":4730,"close":4900,"volume":20665,"rsi_14":47.28,"sma_20":4967.75,"sma_60":4751.5,"sma_120":5047.75},{"date":"2026-09-15","open":4895,"high":4895,"low":4415,"close":4645,"volume":106000,"rsi_14":31.66,"sma_20":4955.75,"sma_60":4757.33,"sma_120":5048.38},{"date":"2026-09-16","open":4610,"high":4695,"low":4500,"close":4670,"volume":24745,"rsi_14":33.46,"sma_20":4944.75,"sma_60":4765.67,"sma_120":5048.58},{"date":"2026-09-17","open":4680,"high":4740,"low":4580,"close":4720,"volume":45420,"rsi_14":23.45,"sma_20":4935.5,"sma_60":4777.25,"sma_120":5048.0},{"date":"2026-09-18","open":4750,"high":4760,"low":4450,"close":4710,"volume":79236,"rsi_14":24.54,"sma_20":4927.25,"sma_60":4790.08,"sma_120":5046.38},{"date":"2026-09-21","open":4740,"high":4750,"low":4635,"close":4720,"volume":38304,"rsi_14":28.95,"sma_20":4919.25,"sma_60":4803.17,"sma_120":5044.17},{"date":"2026-09-22","open":4730,"high":4790,"low":4625,"close":4790,"volume":44553,"rsi_14":34.5,"sma_20":4910.5,"sma_60":4818.5,"sma_120":5041.17},{"date":"2026-09-23","open":4750,"high":4960,"low":4665,"close":4815,"volume":90183,"rsi_14":35.47,"sma_20":4895.25,"sma_60":4832.58,"sma_120":5039.92},{"date":"2026-09-28","open":4745,"high":4815,"low":4530,"close":4800,"volume":58362,"rsi_14":40.91,"sma_20":4880.25,"sma_60":4836.75,"sma_120":5035.83},{"date":"2026-09-29","open":4785,"high":4820,"low":4720,"close":4755,"volume":56747,"rsi_14":44.17,"sma_20":4852.0,"sma_60":4838.92,"sma_120":5033.38},{"date":"2026-09-30","open":4810,"high":4930,"low":4750,"close":4930,"volume":71957,"rsi_14":59.78,"sma_20":4835.5,"sma_60":4843.67,"sma_120":5031.12},{"date":"2026-10-01","open":4935,"high":5100,"low":4865,"close":5010,"volume":90808,"rsi_14":65.43,"sma_20":4830.0,"sma_60":4849.5,"sma_120":5030.04},{"date":"2026-10-02","open":4990,"high":4990,"low":4875,"close":4930,"volume":25799,"rsi_14":56.68,"sma_20":4821.5,"sma_60":4850.67,"sma_120":5027.88},{"date":"2026-10-06","open":4965,"high":4995,"low":4890,"close":4985,"volume":38450,"rsi_14":57.81,"sma_20":4815.25,"sma_60":4850.5,"sma_120":5024.83},{"date":"2026-10-07","open":4955,"high":5000,"low":4880,"close":4915,"volume":39561,"rsi_14":50.78,"sma_20":4813.0,"sma_60":4847.58,"sma_120":5021.46},{"date":"2026-10-08","open":4915,"high":4955,"low":4610,"close":4760,"volume":163515,"rsi_14":56.65,"sma_20":4808.5,"sma_60":4841.42,"sma_120":5015.79},{"date":"2026-10-12","open":4770,"high":4870,"low":4675,"close":4790,"volume":97395,"rsi_14":56.9,"sma_20":4810.25,"sma_60":4830.58,"sma_120":5010.29},{"date":"2026-10-13","open":4790,"high":4870,"low":4650,"close":4870,"volume":72298,"rsi_14":58.33,"sma_20":4817.75,"sma_60":4828.08,"sma_120":5005.96},{"date":"2026-10-14","open":4875,"high":5000,"low":4730,"close":4790,"volume":51184,"rsi_14":54.12,"sma_20":4817.0,"sma_60":4829.92,"sma_120":5001.29},{"date":"2026-10-15","open":4720,"high":4850,"low":4605,"close":4765,"volume":67930,"rsi_14":52.28,"sma_20":4813.5,"sma_60":4826.42,"sma_120":4996.83},{"date":"2026-10-16","open":4795,"high":4835,"low":4760,"close":4795,"volume":58379,"rsi_14":50.26,"sma_20":4808.25,"sma_60":4825.17,"sma_120":4991.79},{"date":"2026-10-19","open":4780,"high":5000,"low":4680,"close":4860,"volume":235449,"rsi_14":52.28,"sma_20":4819.0,"sma_60":4832.17,"sma_120":4987.29},{"date":"2026-10-20","open":4870,"high":4870,"low":4680,"close":4690,"volume":41585,"rsi_14":45.18,"sma_20":4820.0,"sma_60":4838.08,"sma_120":4981.88},{"date":"2026-10-21","open":4730,"high":4830,"low":4675,"close":4730,"volume":46410,"rsi_14":48.9,"sma_20":4820.5,"sma_60":4842.42,"sma_120":4976.12},{"date":"2026-10-22","open":4730,"high":4750,"low":4470,"close":4530,"volume":183516,"rsi_14":32.76,"sma_20":4811.5,"sma_60":4840.17,"sma_120":4969.29},{"date":"2026-10-23","open":4475,"high":4505,"low":4416,"close":4480,"volume":56777}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":3885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.91,"pbr":0.52,"ttm_eps":null,"close":4100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.64,"pbr":0.48,"ttm_eps":null,"close":3755.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.1,"pbr":0.48,"ttm_eps":null,"close":3740.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.14,"pbr":0.63,"ttm_eps":null,"close":4950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":28.49,"pbr":0.56,"ttm_eps":null,"close":4430.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.16,"pbr":0.59,"ttm_eps":null,"close":5100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.39,"pbr":0.58,"ttm_eps":null,"close":4965.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.49,"pbr":0.52,"ttm_eps":null,"close":4550.0}],"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":"SIMPAC","phase":"above-fold","symbol_resolved":true}