{"status":"ok","report":{"price_analysis":{"current":5280.0,"change_1d":-1.3,"change_7d":-4.3,"change_30d":0.6,"high_30d":6660.0,"low_30d":4915.0,"position_in_range":21.0,"support":5089.5,"resistance":6485.5},"summary":"아이티센엔텍(010280)은 Technology 섹터 KR 시장 종목입니다, 시가총액 687.69억. 현재가 5,280원, 전일 대비 -1.3%, 30일 +0.6%. PER 1.6배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4930.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.6배입니다. ROE 4.5%입니다. 시가총액 687.69억. 매출 6070.87억, 영업이익 352.97억.","grade":"C","comment":"PER 1.61배, ROE 4.46%","per":1.61,"pbr":0.59,"roe":4.46,"eps":3278.3599999999997,"revenue":607087281122.0,"operating_income":35296624923.0,"net_income":42699834090.0,"market_cap":68769233280,"profit_margin":7.03,"roa":1.62,"operating_margin":5.81,"gross_margin":14.6,"debt_ratio":1.7598300148475539,"total_assets":319202990099.0,"total_equity":115660380669.0,"total_debt":203542609430.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(1.12)가 시그널선(36.43)을 하회합니다(데드크로스). SMA20 5469, SMA60 5301 — 혼조세입니다. 볼린저밴드 4965~5973 (현재 위치 31%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":1.1194905519068925,"macd_signal":36.432462909264025,"sma_20":5469.0,"sma_60":5300.75,"bb_upper":5973.257870538478,"bb_lower":4964.742129461522,"atr_14":495.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4930.00, 기관 순매수 0.00. 30일 누적: 외국인 3.41만, 기관 -1.20만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-4930.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":637.0,"institution_net":0.0,"retail_net":-637.0},{"date":"2026-10-22","foreign_net":-3399.0,"institution_net":0.0,"retail_net":3399.0},{"date":"2026-10-21","foreign_net":-12100.0,"institution_net":-1465.0,"retail_net":13565.0},{"date":"2026-10-20","foreign_net":3370.0,"institution_net":1465.0,"retail_net":-4835.0},{"date":"2026-10-19","foreign_net":6562.0,"institution_net":0.0,"retail_net":-6562.0},{"date":"2026-10-16","foreign_net":-2290.0,"institution_net":0.0,"retail_net":2290.0},{"date":"2026-10-15","foreign_net":6423.0,"institution_net":0.0,"retail_net":-6423.0},{"date":"2026-10-14","foreign_net":-6168.0,"institution_net":0.0,"retail_net":6168.0},{"date":"2026-10-13","foreign_net":12573.0,"institution_net":0.0,"retail_net":-12573.0},{"date":"2026-10-12","foreign_net":5055.0,"institution_net":0.0,"retail_net":-5055.0},{"date":"2026-10-08","foreign_net":-4039.0,"institution_net":-668.0,"retail_net":4707.0},{"date":"2026-10-07","foreign_net":-12150.0,"institution_net":668.0,"retail_net":11482.0},{"date":"2026-10-06","foreign_net":-7151.0,"institution_net":0.0,"retail_net":7151.0},{"date":"2026-10-02","foreign_net":-8401.0,"institution_net":0.0,"retail_net":8401.0},{"date":"2026-10-01","foreign_net":-16137.0,"institution_net":0.0,"retail_net":16137.0},{"date":"2026-09-30","foreign_net":89666.0,"institution_net":10000.0,"retail_net":-99666.0},{"date":"2026-09-29","foreign_net":-2172.0,"institution_net":0.0,"retail_net":2172.0},{"date":"2026-09-28","foreign_net":183.0,"institution_net":-791.0,"retail_net":608.0},{"date":"2026-09-23","foreign_net":-24.0,"institution_net":-814.0,"retail_net":838.0},{"date":"2026-09-22","foreign_net":-3208.0,"institution_net":0.0,"retail_net":3208.0},{"date":"2026-09-21","foreign_net":-280.0,"institution_net":0.0,"retail_net":280.0},{"date":"2026-09-18","foreign_net":6291.0,"institution_net":814.0,"retail_net":-7105.0},{"date":"2026-09-17","foreign_net":6612.0,"institution_net":0.0,"retail_net":-6612.0},{"date":"2026-09-16","foreign_net":-11291.0,"institution_net":-21209.0,"retail_net":32500.0},{"date":"2026-09-15","foreign_net":-1212.0,"institution_net":0.0,"retail_net":1212.0},{"date":"2026-09-14","foreign_net":-561.0,"institution_net":0.0,"retail_net":561.0},{"date":"2026-09-11","foreign_net":-1651.0,"institution_net":0.0,"retail_net":1651.0},{"date":"2026-09-10","foreign_net":5742.0,"institution_net":0.0,"retail_net":-5742.0},{"date":"2026-09-09","foreign_net":-7592.0,"institution_net":0.0,"retail_net":7592.0},{"date":"2026-09-08","foreign_net":-9183.0,"institution_net":0.0,"retail_net":9183.0}],"periods":{"d1":{"foreign_net":637.0,"institution_net":0,"retail_net":-637.0},"d3":{"foreign_net":-14862.0,"institution_net":-1465.0,"retail_net":16327.0},"d7":{"foreign_net":-797.0,"institution_net":0.0,"retail_net":797.0},"d14":{"foreign_net":-21078.0,"institution_net":0.0,"retail_net":21078.0},"d30":{"foreign_net":34105.0,"institution_net":-12000.0,"retail_net":-22105.0}}},"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 1.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 +2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.2,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.1,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"unit":"%","percentile":51,"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":46,"summary":"유동비율 1.1x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.11,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.36,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":22.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.2%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.06,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.76,"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":14.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.61,"current_pbr":0.59,"per_5y_high":77.35,"per_5y_low":1.5,"per_5y_avg":14.44,"per_percentile":11.1,"pbr_5y_high":1.23,"pbr_5y_low":0.59,"pbr_5y_avg":0.75,"pbr_percentile":11.1,"per_5y_median":3.86,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q2","per":23.29,"pbr":0.78},{"quarter":"2024-Q3","per":77.35,"pbr":0.65},{"quarter":"2024-Q4","per":3.86,"pbr":0.59},{"quarter":"2025-Q1","per":3.68,"pbr":0.67},{"quarter":"2025-Q2","per":9.73,"pbr":1.23},{"quarter":"2025-Q3","per":5.67,"pbr":0.94},{"quarter":"2025-Q4","per":2.88,"pbr":0.69},{"quarter":"2026-Q1","per":2.0,"pbr":0.64},{"quarter":"2026-Q2","per":1.5,"pbr":0.6},{"quarter":"현재","per":1.61,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3503.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3087.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3197.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3698.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6205.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5204.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4859.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4999.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4920.0,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.29,"eps":150.4,"close":3503.0,"source":"reported"},{"date":"2024-07","per":21.59,"eps":150.4,"close":3247.0,"source":"reported"},{"date":"2024-08","per":20.16,"eps":150.4,"close":3032.0,"source":"reported"},{"date":"2024-09","per":77.35,"eps":39.91,"close":3087.0,"source":"reported"},{"date":"2024-10","per":75.85,"eps":39.91,"close":3027.0,"source":"reported"},{"date":"2024-11","per":77.72,"eps":39.91,"close":3102.0,"source":"reported"},{"date":"2024-12","per":3.86,"eps":827.87,"close":3197.0,"source":"reported"},{"date":"2025-01","per":3.82,"eps":827.87,"close":3162.0,"source":"reported"},{"date":"2025-02","per":5.19,"eps":827.87,"close":4293.0,"source":"reported"},{"date":"2025-03","per":3.68,"eps":1004.46,"close":3698.0,"source":"reported"},{"date":"2025-04","per":4.01,"eps":1004.46,"close":4028.0,"source":"reported"},{"date":"2025-05","per":4.95,"eps":1004.46,"close":4969.0,"source":"reported"},{"date":"2025-06","per":9.73,"eps":637.92,"close":6205.0,"source":"reported"},{"date":"2025-07","per":7.89,"eps":637.92,"close":5034.0,"source":"reported"},{"date":"2025-08","per":8.18,"eps":637.92,"close":5219.0,"source":"reported"},{"date":"2025-09","per":5.67,"eps":917.85,"close":5204.0,"source":"reported"},{"date":"2025-10","per":5.32,"eps":917.85,"close":4884.0,"source":"reported"},{"date":"2025-11","per":5.52,"eps":917.85,"close":5069.0,"source":"reported"},{"date":"2025-12","per":2.88,"eps":1688.66,"close":4859.0,"source":"reported"},{"date":"2026-01","per":3.5,"eps":1688.66,"close":5905.0,"source":"reported"},{"date":"2026-02","per":3.59,"eps":1688.66,"close":6070.0,"source":"reported"},{"date":"2026-03","per":2.0,"eps":2500.34,"close":4999.0,"source":"reported"},{"date":"2026-04","per":2.38,"eps":2500.34,"close":5940.0,"source":"reported"},{"date":"2026-05","per":2.62,"eps":2500.34,"close":6560.0,"source":"reported"},{"date":"2026-06","per":1.5,"eps":3278.36,"close":4920.0,"source":"reported"},{"date":"2026-07","per":1.41,"eps":3278.36,"close":4635.0,"source":"reported"},{"date":"2026-08","per":1.69,"eps":3278.36,"close":5540.0,"source":"reported"},{"date":"2026-09","per":1.83,"eps":3278.36,"close":5990.0,"source":"reported"},{"date":"2026-10","per":1.61,"eps":3278.36,"close":5280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.41,"std":22.34,"upper_1sd":35.74,"lower_1sd":0.0,"current":1.61,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:10:28.796174+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.044584082225678744,"dividend_yield":null,"eps":395.91,"revenue":138834251413.0,"operating_income":8310266339.0,"net_income":5156611922.0,"market_cap":null,"profit_margin":0.037142217208779874,"operating_margin":0.05985746495854879,"roa":0.016154647926075787,"gross_margin":0.14604334108939804,"total_equity":115660380669.0,"total_assets":319202990099.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.23,"pbr":0.75,"roe":0.10227292392878846,"dividend_yield":null,"eps":861.8,"revenue":135907564020.0,"operating_income":7038200529.0,"net_income":11224753387.0,"market_cap":74600000000.0,"profit_margin":0.08259108658108373,"operating_margin":0.05178667265321794,"roa":0.036796654876059064,"gross_margin":0.14575046894435537,"total_equity":109752933189.0,"total_assets":305048201387.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.19388015333259342,"dividend_yield":null,"eps":1475.45,"revenue":195108919567.0,"operating_income":10186202725.0,"net_income":19217392426.0,"market_cap":null,"profit_margin":0.09849571443811306,"operating_margin":0.0522077757777859,"roa":0.060130109154680235,"gross_margin":0.13028627032743534,"total_equity":99119956817.0,"total_assets":319596832538.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09055234146532494,"dividend_yield":null,"eps":545.2,"revenue":137236546122.0,"operating_income":9761955330.0,"net_income":7101076355.0,"market_cap":null,"profit_margin":0.05174333335879288,"operating_margin":0.07113233031470972,"roa":0.021762721273654202,"gross_margin":0.16653699006445766,"total_equity":78419577452.0,"total_assets":326295423523.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0697899455136692,"dividend_yield":null,"eps":-382.11,"revenue":127830606478.0,"operating_income":1459281264.0,"net_income":-4976842979.0,"market_cap":null,"profit_margin":-0.03893310933994926,"operating_margin":0.011415742318731362,"roa":-0.01676410316195567,"gross_margin":0.12464456166639701,"total_equity":71311747593.0,"total_assets":296874991219.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008419672235541735,"dividend_yield":null,"eps":50.12,"revenue":111850528778.0,"operating_income":-536101020.0,"net_income":652794912.0,"market_cap":null,"profit_margin":0.005836314938623687,"operating_margin":-0.0047930128346916345,"roa":0.002325354760115644,"gross_margin":0.11782814667919764,"total_equity":77532105020.0,"total_assets":280729170102.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1194698121150496,"dividend_yield":null,"eps":704.64,"revenue":165571321997.0,"operating_income":10946429354.0,"net_income":9177738089.0,"market_cap":null,"profit_margin":0.055430723015947723,"operating_margin":0.06611307575473933,"roa":0.034141009339296084,"gross_margin":0.1420113536716584,"total_equity":76820561835.0,"total_assets":268818592848.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05175946086614407,"dividend_yield":null,"eps":265.27,"revenue":126983042844.0,"operating_income":2491144579.0,"net_income":3455114640.0,"market_cap":null,"profit_margin":0.02720926009187419,"operating_margin":0.019617931049741792,"roa":0.014353570392341593,"gross_margin":0.10891775968064626,"total_equity":66753296541.0,"total_assets":240714647684.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0032071618402108155,"dividend_yield":null,"eps":-15.57,"revenue":81281782012.0,"operating_income":-838472867.0,"net_income":-202776920.0,"market_cap":null,"profit_margin":-0.0024947400878841844,"operating_margin":-0.010315630959914394,"roa":-0.0010480043740563572,"gross_margin":0.13960210325266706,"total_equity":63226282334.0,"total_assets":193488619914.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02599568632226177,"dividend_yield":null,"eps":-126.47,"revenue":67939748447.0,"operating_income":-3161494315.0,"net_income":-1647219292.0,"market_cap":null,"profit_margin":-0.02424529571646855,"operating_margin":-0.04653379482949206,"roa":-0.009228303813368697,"gross_margin":0.1235881174854536,"total_equity":63365101101.0,"total_assets":178496430689.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.016699350665249704,"dividend_yield":null,"eps":-83.32,"revenue":85277035660.0,"operating_income":6810647131.0,"net_income":-1085194965.0,"market_cap":null,"profit_margin":-0.012725524012427896,"operating_margin":0.07986496104477749,"roa":-0.005397797238270063,"gross_margin":0.19571524051965386,"total_equity":64984261170.0,"total_assets":201044040207.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07287814723063425,"dividend_yield":null,"eps":375.76,"revenue":120112516791.0,"operating_income":1351961463.0,"net_income":4894122246.0,"market_cap":null,"profit_margin":0.04074614683593671,"operating_margin":0.011255791645365824,"roa":0.024611206501579826,"gross_margin":0.0913551889441567,"total_equity":67154866472.0,"total_assets":198857469490.0}],"current_price":5280.0,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8542.0},{"date":"2016-10-25","close":8682.0},{"date":"2016-10-26","close":8297.0},{"date":"2016-10-27","close":8297.0},{"date":"2016-10-28","close":8032.0},{"date":"2016-10-31","close":7681.0},{"date":"2016-11-01","close":7646.0},{"date":"2016-11-02","close":7136.0},{"date":"2016-11-03","close":7256.0},{"date":"2016-11-04","close":7241.0},{"date":"2016-11-07","close":7541.0},{"date":"2016-11-08","close":7606.0},{"date":"2016-11-09","close":7076.0},{"date":"2016-11-10","close":7381.0},{"date":"2016-11-11","close":7381.0},{"date":"2016-11-14","close":7646.0},{"date":"2016-11-15","close":7871.0},{"date":"2016-11-16","close":7906.0},{"date":"2016-11-17","close":7931.0},{"date":"2016-11-18","close":7826.0},{"date":"2016-11-21","close":7786.0},{"date":"2016-11-22","close":7806.0},{"date":"2016-11-23","close":7646.0},{"date":"2016-11-24","close":7421.0},{"date":"2016-11-25","close":7321.0},{"date":"2016-11-28","close":7241.0},{"date":"2016-11-29","close":7216.0},{"date":"2016-11-30","close":7381.0},{"date":"2016-12-01","close":7216.0},{"date":"2016-12-02","close":7466.0},{"date":"2016-12-05","close":7216.0},{"date":"2016-12-06","close":7176.0},{"date":"2016-12-07","close":7156.0},{"date":"2016-12-08","close":7176.0},{"date":"2016-12-09","close":7441.0},{"date":"2016-12-12","close":7541.0},{"date":"2016-12-13","close":7826.0},{"date":"2016-12-14","close":7806.0},{"date":"2016-12-15","close":8052.0},{"date":"2016-12-16","close":8072.0},{"date":"2016-12-19","close":8177.0},{"date":"2016-12-20","close":8152.0},{"date":"2016-12-21","close":7931.0},{"date":"2016-12-22","close":7806.0},{"date":"2016-12-23","close":7871.0},{"date":"2016-12-26","close":7931.0},{"date":"2016-12-27","close":7806.0},{"date":"2016-12-28","close":8072.0},{"date":"2016-12-29","close":8237.0},{"date":"2017-01-02","close":8397.0},{"date":"2017-01-03","close":8417.0},{"date":"2017-01-04","close":8462.0},{"date":"2017-01-05","close":8542.0},{"date":"2017-01-06","close":8542.0},{"date":"2017-01-09","close":8522.0},{"date":"2017-01-10","close":8542.0},{"date":"2017-01-11","close":8557.0},{"date":"2017-01-12","close":8622.0},{"date":"2017-01-13","close":8602.0},{"date":"2017-01-16","close":8622.0},{"date":"2017-01-17","close":8582.0},{"date":"2017-01-18","close":8477.0},{"date":"2017-01-19","close":8357.0},{"date":"2017-01-20","close":8477.0},{"date":"2017-01-23","close":8357.0},{"date":"2017-01-24","close":8337.0},{"date":"2017-01-25","close":8317.0},{"date":"2017-01-26","close":8177.0},{"date":"2017-01-31","close":8542.0},{"date":"2017-02-01","close":8827.0},{"date":"2017-02-02","close":8747.0},{"date":"2017-02-03","close":8902.0},{"date":"2017-02-06","close":8867.0},{"date":"2017-02-07","close":8762.0},{"date":"2017-02-08","close":8542.0},{"date":"2017-02-09","close":8662.0},{"date":"2017-02-10","close":8682.0},{"date":"2017-02-13","close":8642.0},{"date":"2017-02-14","close":8497.0},{"date":"2017-02-15","close":8462.0},{"date":"2017-02-16","close":8437.0},{"date":"2017-02-17","close":8397.0},{"date":"2017-02-20","close":8642.0},{"date":"2017-02-21","close":8602.0},{"date":"2017-02-22","close":8582.0},{"date":"2017-02-23","close":8542.0},{"date":"2017-02-24","close":8947.0},{"date":"2017-02-27","close":8927.0},{"date":"2017-02-28","close":8807.0},{"date":"2017-03-02","close":8557.0},{"date":"2017-03-03","close":9173.0},{"date":"2017-03-06","close":9398.0},{"date":"2017-03-07","close":9353.0},{"date":"2017-03-08","close":9353.0},{"date":"2017-03-09","close":8887.0},{"date":"2017-03-10","close":8902.0},{"date":"2017-03-13","close":8887.0},{"date":"2017-03-14","close":8722.0},{"date":"2017-03-15","close":9087.0},{"date":"2017-03-16","close":9233.0},{"date":"2017-03-17","close":9333.0},{"date":"2017-03-20","close":9373.0},{"date":"2017-03-21","close":9152.0},{"date":"2017-03-22","close":9152.0},{"date":"2017-03-23","close":8887.0},{"date":"2017-03-24","close":9353.0},{"date":"2017-03-27","close":9353.0},{"date":"2017-03-28","close":9493.0},{"date":"2017-03-29","close":9558.0},{"date":"2017-03-30","close":9558.0},{"date":"2017-03-31","close":9353.0},{"date":"2017-04-03","close":9558.0},{"date":"2017-04-04","close":9618.0},{"date":"2017-04-05","close":10088.0},{"date":"2017-04-06","close":9963.0},{"date":"2017-04-07","close":10554.0},{"date":"2017-04-10","close":11329.0},{"date":"2017-04-11","close":10679.0},{"date":"2017-04-12","close":11059.0},{"date":"2017-04-13","close":10939.0},{"date":"2017-04-14","close":10654.0},{"date":"2017-04-17","close":10774.0},{"date":"2017-04-18","close":11059.0},{"date":"2017-04-19","close":11104.0},{"date":"2017-04-20","close":11555.0},{"date":"2017-04-21","close":10984.0},{"date":"2017-04-24","close":9838.0},{"date":"2017-04-25","close":9313.0},{"date":"2017-04-26","close":9213.0},{"date":"2017-04-27","close":9087.0},{"date":"2017-04-28","close":8887.0},{"date":"2017-05-02","close":8622.0},{"date":"2017-05-04","close":8602.0},{"date":"2017-05-08","close":8582.0},{"date":"2017-05-10","close":8947.0},{"date":"2017-05-11","close":8947.0},{"date":"2017-05-12","close":8927.0},{"date":"2017-05-15","close":8902.0},{"date":"2017-05-16","close":8722.0},{"date":"2017-05-17","close":8702.0},{"date":"2017-05-18","close":8762.0},{"date":"2017-05-19","close":8747.0},{"date":"2017-05-22","close":8702.0},{"date":"2017-05-23","close":8542.0},{"date":"2017-05-24","close":8132.0},{"date":"2017-05-25","close":7891.0},{"date":"2017-05-26","close":8032.0},{"date":"2017-05-29","close":8112.0},{"date":"2017-05-30","close":8032.0},{"date":"2017-05-31","close":7906.0},{"date":"2017-06-01","close":7991.0},{"date":"2017-06-02","close":8177.0},{"date":"2017-06-05","close":8237.0},{"date":"2017-06-07","close":8177.0},{"date":"2017-06-08","close":8052.0},{"date":"2017-06-09","close":8152.0},{"date":"2017-06-12","close":8011.0},{"date":"2017-06-13","close":7951.0},{"date":"2017-06-14","close":7906.0},{"date":"2017-06-15","close":7806.0},{"date":"2017-06-16","close":8112.0},{"date":"2017-06-19","close":8132.0},{"date":"2017-06-20","close":8152.0},{"date":"2017-06-21","close":8152.0},{"date":"2017-06-22","close":8377.0},{"date":"2017-06-23","close":8152.0},{"date":"2017-06-26","close":8297.0},{"date":"2017-06-27","close":8297.0},{"date":"2017-06-28","close":8297.0},{"date":"2017-06-29","close":8212.0},{"date":"2017-06-30","close":8092.0},{"date":"2017-07-03","close":8377.0},{"date":"2017-07-04","close":8497.0},{"date":"2017-07-05","close":8297.0},{"date":"2017-07-06","close":8377.0},{"date":"2017-07-07","close":8297.0},{"date":"2017-07-10","close":8252.0},{"date":"2017-07-11","close":8277.0},{"date":"2017-07-12","close":8192.0},{"date":"2017-07-13","close":8192.0},{"date":"2017-07-14","close":8237.0},{"date":"2017-07-17","close":8252.0},{"date":"2017-07-18","close":8297.0},{"date":"2017-07-19","close":8497.0},{"date":"2017-07-20","close":8542.0},{"date":"2017-07-21","close":8722.0},{"date":"2017-07-24","close":8747.0},{"date":"2017-07-25","close":8622.0},{"date":"2017-07-26","close":8542.0},{"date":"2017-07-27","close":8602.0},{"date":"2017-07-28","close":8542.0},{"date":"2017-07-31","close":8602.0},{"date":"2017-08-01","close":8582.0},{"date":"2017-08-02","close":8782.0},{"date":"2017-08-03","close":8557.0},{"date":"2017-08-04","close":8622.0},{"date":"2017-08-07","close":8582.0},{"date":"2017-08-08","close":8417.0},{"date":"2017-08-09","close":8417.0},{"date":"2017-08-10","close":8177.0},{"date":"2017-08-11","close":7846.0},{"date":"2017-08-14","close":7646.0},{"date":"2017-08-16","close":7746.0},{"date":"2017-08-17","close":7726.0},{"date":"2017-08-18","close":7196.0},{"date":"2017-08-21","close":7241.0},{"date":"2017-08-22","close":6850.0},{"date":"2017-08-23","close":6485.0},{"date":"2017-08-24","close":6590.0},{"date":"2017-08-25","close":6505.0},{"date":"2017-08-28","close":6650.0},{"date":"2017-08-29","close":6810.0},{"date":"2017-08-30","close":6745.0},{"date":"2017-08-31","close":6710.0},{"date":"2017-09-01","close":6730.0},{"date":"2017-09-04","close":6850.0},{"date":"2017-09-05","close":6810.0},{"date":"2017-09-06","close":6936.0},{"date":"2017-09-07","close":6870.0},{"date":"2017-09-08","close":6685.0},{"date":"2017-09-11","close":6685.0},{"date":"2017-09-12","close":6525.0},{"date":"2017-09-13","close":6590.0},{"date":"2017-09-14","close":6605.0},{"date":"2017-09-15","close":6425.0},{"date":"2017-09-18","close":6485.0},{"date":"2017-09-19","close":6590.0},{"date":"2017-09-20","close":6425.0},{"date":"2017-09-21","close":5855.0},{"date":"2017-09-22","close":5384.0},{"date":"2017-09-25","close":5284.0},{"date":"2017-09-26","close":5489.0},{"date":"2017-09-27","close":5549.0},{"date":"2017-09-28","close":5654.0},{"date":"2017-09-29","close":5795.0},{"date":"2017-10-10","close":5714.0},{"date":"2017-10-11","close":5795.0},{"date":"2017-10-12","close":5714.0},{"date":"2017-10-13","close":5589.0},{"date":"2017-10-16","close":5654.0},{"date":"2017-10-17","close":5669.0},{"date":"2017-10-18","close":5654.0},{"date":"2017-10-19","close":5669.0},{"date":"2017-10-20","close":5669.0},{"date":"2017-10-23","close":5654.0},{"date":"2017-10-24","close":5714.0},{"date":"2017-10-25","close":5855.0},{"date":"2017-10-26","close":5669.0},{"date":"2017-10-27","close":5795.0},{"date":"2017-10-30","close":5795.0},{"date":"2017-10-31","close":6140.0},{"date":"2017-11-01","close":6020.0},{"date":"2017-11-02","close":6140.0},{"date":"2017-11-03","close":6320.0},{"date":"2017-11-06","close":6140.0},{"date":"2017-11-07","close":5995.0},{"date":"2017-11-08","close":6220.0},{"date":"2017-11-09","close":6245.0},{"date":"2017-11-10","close":6080.0},{"date":"2017-11-13","close":6060.0},{"date":"2017-11-14","close":6020.0},{"date":"2017-11-15","close":5935.0},{"date":"2017-11-16","close":5810.0},{"date":"2017-11-17","close":5775.0},{"date":"2017-11-20","close":6160.0},{"date":"2017-11-21","close":6100.0},{"date":"2017-11-22","close":6060.0},{"date":"2017-11-23","close":6305.0},{"date":"2017-11-24","close":6280.0},{"date":"2017-11-27","close":6140.0},{"date":"2017-11-28","close":6020.0},{"date":"2017-11-29","close":6260.0},{"date":"2017-11-30","close":6035.0},{"date":"2017-12-01","close":6120.0},{"date":"2017-12-04","close":6100.0},{"date":"2017-12-05","close":5975.0},{"date":"2017-12-06","close":6035.0},{"date":"2017-12-07","close":5935.0},{"date":"2017-12-08","close":5955.0},{"date":"2017-12-11","close":5895.0},{"date":"2017-12-12","close":5835.0},{"date":"2017-12-13","close":5750.0},{"date":"2017-12-14","close":5609.0},{"date":"2017-12-15","close":5629.0},{"date":"2017-12-18","close":5714.0},{"date":"2017-12-19","close":5549.0},{"date":"2017-12-20","close":5404.0},{"date":"2017-12-21","close":5184.0},{"date":"2017-12-22","close":5224.0},{"date":"2017-12-26","close":5059.0},{"date":"2017-12-27","close":5204.0},{"date":"2017-12-28","close":5324.0},{"date":"2018-01-02","close":5429.0},{"date":"2018-01-03","close":5449.0},{"date":"2018-01-04","close":5284.0},{"date":"2018-01-05","close":5384.0},{"date":"2018-01-08","close":5369.0},{"date":"2018-01-09","close":5224.0},{"date":"2018-01-10","close":4999.0},{"date":"2018-01-11","close":5099.0},{"date":"2018-01-12","close":5264.0},{"date":"2018-01-15","close":5144.0},{"date":"2018-01-16","close":5084.0},{"date":"2018-01-17","close":5039.0},{"date":"2018-01-18","close":5084.0},{"date":"2018-01-19","close":4939.0},{"date":"2018-01-22","close":4879.0},{"date":"2018-01-23","close":4839.0},{"date":"2018-01-24","close":4879.0},{"date":"2018-01-25","close":4959.0},{"date":"2018-01-26","close":5099.0},{"date":"2018-01-29","close":5119.0},{"date":"2018-01-30","close":5119.0},{"date":"2018-01-31","close":5084.0},{"date":"2018-02-01","close":5119.0},{"date":"2018-02-02","close":5084.0},{"date":"2018-02-05","close":4919.0},{"date":"2018-02-06","close":4734.0},{"date":"2018-02-07","close":4674.0},{"date":"2018-02-08","close":3653.0},{"date":"2018-02-09","close":3352.0},{"date":"2018-02-12","close":3217.0},{"date":"2018-02-13","close":3077.0},{"date":"2018-02-14","close":3132.0},{"date":"2018-02-19","close":3137.0},{"date":"2018-02-20","close":3097.0},{"date":"2018-02-21","close":3127.0},{"date":"2018-02-22","close":3157.0},{"date":"2018-02-23","close":3152.0},{"date":"2018-02-26","close":3097.0},{"date":"2018-02-27","close":2947.0},{"date":"2018-02-28","close":2882.0},{"date":"2018-03-02","close":2742.0},{"date":"2018-03-05","close":2642.0},{"date":"2018-03-06","close":2697.0},{"date":"2018-03-07","close":2692.0},{"date":"2018-03-08","close":3202.0},{"date":"2018-03-09","close":3292.0},{"date":"2018-03-12","close":3277.0},{"date":"2018-03-13","close":3182.0},{"date":"2018-03-14","close":3197.0},{"date":"2018-03-15","close":3152.0},{"date":"2018-03-16","close":3112.0},{"date":"2018-03-19","close":3042.0},{"date":"2018-03-20","close":3197.0},{"date":"2018-03-21","close":3032.0},{"date":"2018-03-22","close":2912.0},{"date":"2018-03-23","close":2927.0},{"date":"2018-03-26","close":2867.0},{"date":"2018-03-27","close":2847.0},{"date":"2018-03-28","close":2847.0},{"date":"2018-03-29","close":2857.0},{"date":"2018-03-30","close":2922.0},{"date":"2018-04-02","close":2902.0},{"date":"2018-04-03","close":2967.0},{"date":"2018-04-04","close":2997.0},{"date":"2018-04-05","close":3017.0},{"date":"2018-04-06","close":3227.0},{"date":"2018-04-09","close":3247.0},{"date":"2018-04-10","close":3177.0},{"date":"2018-04-11","close":3157.0},{"date":"2018-04-12","close":3202.0},{"date":"2018-04-13","close":3197.0},{"date":"2018-04-16","close":3232.0},{"date":"2018-04-17","close":3222.0},{"date":"2018-04-18","close":3247.0},{"date":"2018-04-19","close":3407.0},{"date":"2018-04-20","close":3588.0},{"date":"2018-04-23","close":3848.0},{"date":"2018-04-24","close":3818.0},{"date":"2018-04-25","close":3798.0},{"date":"2018-04-26","close":3718.0},{"date":"2018-04-27","close":3738.0},{"date":"2018-04-30","close":3693.0},{"date":"2018-05-02","close":3828.0},{"date":"2018-05-03","close":3768.0},{"date":"2018-05-04","close":3803.0},{"date":"2018-05-08","close":3683.0},{"date":"2018-05-09","close":3753.0},{"date":"2018-05-10","close":3778.0},{"date":"2018-05-11","close":3803.0},{"date":"2018-05-14","close":3998.0},{"date":"2018-05-15","close":4063.0},{"date":"2018-05-16","close":4183.0},{"date":"2018-05-17","close":3943.0},{"date":"2018-05-18","close":3933.0},{"date":"2018-05-21","close":4033.0},{"date":"2018-05-23","close":3963.0},{"date":"2018-05-24","close":3938.0},{"date":"2018-05-25","close":3928.0},{"date":"2018-05-28","close":3838.0},{"date":"2018-05-29","close":3818.0},{"date":"2018-05-30","close":3718.0},{"date":"2018-05-31","close":3818.0},{"date":"2018-06-01","close":3818.0},{"date":"2018-06-04","close":3808.0},{"date":"2018-06-05","close":3813.0},{"date":"2018-06-07","close":3823.0},{"date":"2018-06-08","close":3778.0},{"date":"2018-06-11","close":3728.0},{"date":"2018-06-12","close":3738.0},{"date":"2018-06-14","close":3693.0},{"date":"2018-06-15","close":3693.0},{"date":"2018-06-18","close":3653.0},{"date":"2018-06-19","close":3733.0},{"date":"2018-06-20","close":3728.0},{"date":"2018-06-21","close":3733.0},{"date":"2018-06-22","close":3733.0},{"date":"2018-06-25","close":3688.0},{"date":"2018-06-26","close":3683.0},{"date":"2018-06-27","close":3683.0},{"date":"2018-06-28","close":3663.0},{"date":"2018-06-29","close":3658.0},{"date":"2018-07-02","close":3653.0},{"date":"2018-07-03","close":3618.0},{"date":"2018-07-04","close":3653.0},{"date":"2018-07-05","close":3693.0},{"date":"2018-07-06","close":3708.0},{"date":"2018-07-09","close":3703.0},{"date":"2018-07-10","close":3683.0},{"date":"2018-07-11","close":3718.0},{"date":"2018-07-12","close":3748.0},{"date":"2018-07-13","close":3743.0},{"date":"2018-07-16","close":3738.0},{"date":"2018-07-17","close":3743.0},{"date":"2018-07-18","close":3718.0},{"date":"2018-07-19","close":3713.0},{"date":"2018-07-20","close":3723.0},{"date":"2018-07-23","close":3653.0},{"date":"2018-07-24","close":3728.0},{"date":"2018-07-25","close":3658.0},{"date":"2018-07-26","close":3683.0},{"date":"2018-07-27","close":3713.0},{"date":"2018-07-30","close":3718.0},{"date":"2018-07-31","close":3683.0},{"date":"2018-08-01","close":3728.0},{"date":"2018-08-02","close":3733.0},{"date":"2018-08-03","close":3733.0},{"date":"2018-08-06","close":3733.0},{"date":"2018-08-07","close":3738.0},{"date":"2018-08-08","close":3743.0},{"date":"2018-08-09","close":3783.0},{"date":"2018-08-10","close":3838.0},{"date":"2018-08-13","close":3943.0},{"date":"2018-08-14","close":4123.0},{"date":"2018-08-16","close":3943.0},{"date":"2018-08-17","close":3923.0},{"date":"2018-08-20","close":3863.0},{"date":"2018-08-21","close":3798.0},{"date":"2018-08-22","close":3848.0},{"date":"2018-08-23","close":3998.0},{"date":"2018-08-24","close":4288.0},{"date":"2018-08-27","close":4308.0},{"date":"2018-08-28","close":4288.0},{"date":"2018-08-29","close":4228.0},{"date":"2018-08-30","close":4063.0},{"date":"2018-08-31","close":4063.0},{"date":"2018-09-03","close":4373.0},{"date":"2018-09-04","close":4248.0},{"date":"2018-09-05","close":4328.0},{"date":"2018-09-06","close":4228.0},{"date":"2018-09-07","close":4148.0},{"date":"2018-09-10","close":4148.0},{"date":"2018-09-11","close":4183.0},{"date":"2018-09-12","close":4228.0},{"date":"2018-09-13","close":4268.0},{"date":"2018-09-14","close":4248.0},{"date":"2018-09-17","close":4183.0},{"date":"2018-09-18","close":4163.0},{"date":"2018-09-19","close":4103.0},{"date":"2018-09-20","close":4058.0},{"date":"2018-09-21","close":4063.0},{"date":"2018-09-27","close":4058.0},{"date":"2018-09-28","close":4088.0},{"date":"2018-10-01","close":4088.0},{"date":"2018-10-02","close":4028.0},{"date":"2018-10-04","close":4033.0},{"date":"2018-10-05","close":3998.0},{"date":"2018-10-08","close":4003.0},{"date":"2018-10-10","close":3973.0},{"date":"2018-10-11","close":3818.0},{"date":"2018-10-12","close":3873.0},{"date":"2018-10-15","close":3873.0},{"date":"2018-10-16","close":3903.0},{"date":"2018-10-17","close":4053.0},{"date":"2018-10-18","close":4063.0},{"date":"2018-10-19","close":4063.0},{"date":"2018-10-22","close":4063.0},{"date":"2018-10-23","close":4038.0},{"date":"2018-10-24","close":4038.0},{"date":"2018-10-25","close":3993.0},{"date":"2018-10-26","close":3838.0},{"date":"2018-10-29","close":3608.0},{"date":"2018-10-30","close":3658.0},{"date":"2018-10-31","close":3778.0},{"date":"2018-11-01","close":3898.0},{"date":"2018-11-02","close":3908.0},{"date":"2018-11-05","close":3943.0},{"date":"2018-11-06","close":3963.0},{"date":"2018-11-07","close":3968.0},{"date":"2018-11-08","close":3978.0},{"date":"2018-11-09","close":3973.0},{"date":"2018-11-12","close":3958.0},{"date":"2018-11-13","close":3938.0},{"date":"2018-11-14","close":3968.0},{"date":"2018-11-15","close":4208.0},{"date":"2018-11-16","close":4208.0},{"date":"2018-11-19","close":4408.0},{"date":"2018-11-20","close":4373.0},{"date":"2018-11-21","close":4448.0},{"date":"2018-11-22","close":4674.0},{"date":"2018-11-23","close":4779.0},{"date":"2018-11-26","close":4714.0},{"date":"2018-11-27","close":4694.0},{"date":"2018-11-28","close":4714.0},{"date":"2018-11-29","close":4734.0},{"date":"2018-11-30","close":4779.0},{"date":"2018-12-03","close":4839.0},{"date":"2018-12-04","close":4899.0},{"date":"2018-12-05","close":4839.0},{"date":"2018-12-06","close":4959.0},{"date":"2018-12-07","close":5039.0},{"date":"2018-12-10","close":5084.0},{"date":"2018-12-11","close":5344.0},{"date":"2018-12-12","close":5735.0},{"date":"2018-12-13","close":5995.0},{"date":"2018-12-14","close":6385.0},{"date":"2018-12-17","close":6505.0},{"date":"2018-12-18","close":6545.0},{"date":"2018-12-19","close":5084.0},{"date":"2018-12-20","close":5589.0},{"date":"2018-12-21","close":5689.0},{"date":"2018-12-24","close":5669.0},{"date":"2018-12-26","close":5629.0},{"date":"2018-12-27","close":5609.0},{"date":"2018-12-28","close":5569.0},{"date":"2019-01-02","close":5549.0},{"date":"2019-01-03","close":5324.0},{"date":"2019-01-04","close":5369.0},{"date":"2019-01-07","close":5204.0},{"date":"2019-01-08","close":5224.0},{"date":"2019-01-09","close":5629.0},{"date":"2019-01-10","close":5589.0},{"date":"2019-01-11","close":5569.0},{"date":"2019-01-14","close":5509.0},{"date":"2019-01-15","close":5549.0},{"date":"2019-01-16","close":5609.0},{"date":"2019-01-17","close":5549.0},{"date":"2019-01-18","close":5529.0},{"date":"2019-01-21","close":5449.0},{"date":"2019-01-22","close":5489.0},{"date":"2019-01-23","close":5384.0},{"date":"2019-01-24","close":5344.0},{"date":"2019-01-25","close":5284.0},{"date":"2019-01-28","close":5164.0},{"date":"2019-01-29","close":5204.0},{"date":"2019-01-30","close":5224.0},{"date":"2019-01-31","close":5284.0},{"date":"2019-02-01","close":5384.0},{"date":"2019-02-07","close":5569.0},{"date":"2019-02-08","close":6035.0},{"date":"2019-02-11","close":6140.0},{"date":"2019-02-12","close":5735.0},{"date":"2019-02-13","close":5689.0},{"date":"2019-02-14","close":5589.0},{"date":"2019-02-15","close":5609.0},{"date":"2019-02-18","close":5669.0},{"date":"2019-02-19","close":5609.0},{"date":"2019-02-20","close":5654.0},{"date":"2019-02-21","close":5714.0},{"date":"2019-02-22","close":5714.0},{"date":"2019-02-25","close":5795.0},{"date":"2019-02-26","close":5735.0},{"date":"2019-02-27","close":6020.0},{"date":"2019-02-28","close":6100.0},{"date":"2019-03-04","close":6160.0},{"date":"2019-03-05","close":6260.0},{"date":"2019-03-06","close":6625.0},{"date":"2019-03-07","close":6565.0},{"date":"2019-03-08","close":6525.0},{"date":"2019-03-11","close":6425.0},{"date":"2019-03-12","close":6505.0},{"date":"2019-03-13","close":6565.0},{"date":"2019-03-14","close":6625.0},{"date":"2019-03-15","close":6891.0},{"date":"2019-03-18","close":6445.0},{"date":"2019-03-19","close":5915.0},{"date":"2019-03-20","close":6120.0},{"date":"2019-03-21","close":6305.0},{"date":"2019-03-22","close":6220.0},{"date":"2019-03-25","close":6400.0},{"date":"2019-03-26","close":6280.0},{"date":"2019-03-27","close":6035.0},{"date":"2019-03-28","close":6020.0},{"date":"2019-03-29","close":6100.0},{"date":"2019-04-01","close":6100.0},{"date":"2019-04-02","close":6100.0},{"date":"2019-04-03","close":6060.0},{"date":"2019-04-04","close":6120.0},{"date":"2019-04-05","close":6100.0},{"date":"2019-04-08","close":6020.0},{"date":"2019-04-09","close":6020.0},{"date":"2019-04-10","close":6080.0},{"date":"2019-04-11","close":6100.0},{"date":"2019-04-12","close":5995.0},{"date":"2019-04-15","close":6100.0},{"date":"2019-04-16","close":6140.0},{"date":"2019-04-17","close":6465.0},{"date":"2019-04-18","close":6365.0},{"date":"2019-04-19","close":6305.0},{"date":"2019-04-22","close":6180.0},{"date":"2019-04-23","close":6260.0},{"date":"2019-04-24","close":6220.0},{"date":"2019-04-25","close":6200.0},{"date":"2019-04-26","close":6160.0},{"date":"2019-04-29","close":6120.0},{"date":"2019-04-30","close":6035.0},{"date":"2019-05-02","close":6035.0},{"date":"2019-05-03","close":6120.0},{"date":"2019-05-07","close":6160.0},{"date":"2019-05-08","close":6160.0},{"date":"2019-05-09","close":6060.0},{"date":"2019-05-10","close":6035.0},{"date":"2019-05-13","close":5995.0},{"date":"2019-05-14","close":5975.0},{"date":"2019-05-15","close":5995.0},{"date":"2019-05-16","close":5835.0},{"date":"2019-05-17","close":5875.0},{"date":"2019-05-20","close":5855.0},{"date":"2019-05-21","close":5855.0},{"date":"2019-05-22","close":5835.0},{"date":"2019-05-23","close":5609.0},{"date":"2019-05-24","close":5609.0},{"date":"2019-05-27","close":5569.0},{"date":"2019-05-28","close":5795.0},{"date":"2019-05-29","close":5935.0},{"date":"2019-05-30","close":5995.0},{"date":"2019-05-31","close":5975.0},{"date":"2019-06-03","close":5855.0},{"date":"2019-06-04","close":5714.0},{"date":"2019-06-05","close":5735.0},{"date":"2019-06-07","close":5810.0},{"date":"2019-06-10","close":5810.0},{"date":"2019-06-11","close":5855.0},{"date":"2019-06-12","close":5915.0},{"date":"2019-06-13","close":5955.0},{"date":"2019-06-14","close":5995.0},{"date":"2019-06-17","close":5955.0},{"date":"2019-06-18","close":5855.0},{"date":"2019-06-19","close":5735.0},{"date":"2019-06-20","close":5654.0},{"date":"2019-06-21","close":5689.0},{"date":"2019-06-24","close":5569.0},{"date":"2019-06-25","close":5464.0},{"date":"2019-06-26","close":5464.0},{"date":"2019-06-27","close":5404.0},{"date":"2019-06-28","close":5449.0},{"date":"2019-07-01","close":5449.0},{"date":"2019-07-02","close":5404.0},{"date":"2019-07-03","close":5449.0},{"date":"2019-07-04","close":5404.0},{"date":"2019-07-05","close":5404.0},{"date":"2019-07-08","close":5184.0},{"date":"2019-07-09","close":5144.0},{"date":"2019-07-10","close":5059.0},{"date":"2019-07-11","close":5144.0},{"date":"2019-07-12","close":5204.0},{"date":"2019-07-15","close":5204.0},{"date":"2019-07-16","close":5204.0},{"date":"2019-07-17","close":5119.0},{"date":"2019-07-18","close":5204.0},{"date":"2019-07-19","close":5184.0},{"date":"2019-07-22","close":5164.0},{"date":"2019-07-23","close":5244.0},{"date":"2019-07-24","close":5549.0},{"date":"2019-07-25","close":6100.0},{"date":"2019-07-26","close":5810.0},{"date":"2019-07-29","close":5629.0},{"date":"2019-07-30","close":5735.0},{"date":"2019-07-31","close":5775.0},{"date":"2019-08-01","close":5654.0},{"date":"2019-08-02","close":5810.0},{"date":"2019-08-05","close":5995.0},{"date":"2019-08-06","close":6020.0},{"date":"2019-08-07","close":6305.0},{"date":"2019-08-08","close":6305.0},{"date":"2019-08-09","close":6260.0},{"date":"2019-08-12","close":6870.0},{"date":"2019-08-13","close":6590.0},{"date":"2019-08-14","close":6710.0},{"date":"2019-08-16","close":6590.0},{"date":"2019-08-19","close":7541.0},{"date":"2019-08-20","close":7891.0},{"date":"2019-08-21","close":9718.0},{"date":"2019-08-22","close":9763.0},{"date":"2019-08-23","close":9683.0},{"date":"2019-08-26","close":10003.0},{"date":"2019-08-27","close":10063.0},{"date":"2019-08-28","close":9883.0},{"date":"2019-08-29","close":7746.0},{"date":"2019-08-30","close":7441.0},{"date":"2019-09-02","close":7786.0},{"date":"2019-09-03","close":7501.0},{"date":"2019-09-04","close":7116.0},{"date":"2019-09-05","close":7586.0},{"date":"2019-09-06","close":7481.0},{"date":"2019-09-09","close":6790.0},{"date":"2019-09-10","close":6891.0},{"date":"2019-09-11","close":6956.0},{"date":"2019-09-16","close":7076.0},{"date":"2019-09-17","close":7421.0},{"date":"2019-09-18","close":7646.0},{"date":"2019-09-19","close":7766.0},{"date":"2019-09-20","close":7746.0},{"date":"2019-09-23","close":7401.0},{"date":"2019-09-24","close":7341.0},{"date":"2019-09-25","close":7361.0},{"date":"2019-09-26","close":7361.0},{"date":"2019-09-27","close":8252.0},{"date":"2019-09-30","close":7706.0},{"date":"2019-10-01","close":7606.0},{"date":"2019-10-02","close":7441.0},{"date":"2019-10-04","close":7321.0},{"date":"2019-10-07","close":7136.0},{"date":"2019-10-08","close":7216.0},{"date":"2019-10-10","close":6670.0},{"date":"2019-10-11","close":6710.0},{"date":"2019-10-14","close":6730.0},{"date":"2019-10-15","close":6685.0},{"date":"2019-10-16","close":6320.0},{"date":"2019-10-17","close":6445.0},{"date":"2019-10-18","close":6465.0},{"date":"2019-10-21","close":6245.0},{"date":"2019-10-22","close":6100.0},{"date":"2019-10-23","close":6140.0},{"date":"2019-10-24","close":6365.0},{"date":"2019-10-25","close":7481.0},{"date":"2019-10-28","close":7561.0},{"date":"2019-10-29","close":7361.0},{"date":"2019-10-30","close":7466.0},{"date":"2019-10-31","close":7241.0},{"date":"2019-11-01","close":7116.0},{"date":"2019-11-04","close":7196.0},{"date":"2019-11-05","close":7276.0},{"date":"2019-11-06","close":7216.0},{"date":"2019-11-07","close":7846.0},{"date":"2019-11-08","close":8582.0},{"date":"2019-11-11","close":8177.0},{"date":"2019-11-12","close":7951.0},{"date":"2019-11-13","close":7806.0},{"date":"2019-11-14","close":9253.0},{"date":"2019-11-15","close":8807.0},{"date":"2019-11-18","close":9087.0},{"date":"2019-11-19","close":9047.0},{"date":"2019-11-20","close":9838.0},{"date":"2019-11-21","close":9188.0},{"date":"2019-11-22","close":9313.0},{"date":"2019-11-25","close":9333.0},{"date":"2019-11-26","close":9067.0},{"date":"2019-11-27","close":8052.0},{"date":"2019-11-28","close":7826.0},{"date":"2019-11-29","close":7666.0},{"date":"2019-12-02","close":7666.0},{"date":"2019-12-03","close":8557.0},{"date":"2019-12-04","close":9007.0},{"date":"2019-12-05","close":8112.0},{"date":"2019-12-06","close":8132.0},{"date":"2019-12-09","close":7786.0},{"date":"2019-12-10","close":8132.0},{"date":"2019-12-11","close":8011.0},{"date":"2019-12-12","close":7846.0},{"date":"2019-12-13","close":7786.0},{"date":"2019-12-16","close":7766.0},{"date":"2019-12-17","close":7826.0},{"date":"2019-12-18","close":7706.0},{"date":"2019-12-19","close":7891.0},{"date":"2019-12-20","close":7681.0},{"date":"2019-12-23","close":7301.0},{"date":"2019-12-24","close":7056.0},{"date":"2019-12-26","close":7196.0},{"date":"2019-12-27","close":7466.0},{"date":"2019-12-30","close":7466.0},{"date":"2020-01-02","close":7241.0},{"date":"2020-01-03","close":7216.0},{"date":"2020-01-06","close":7016.0},{"date":"2020-01-07","close":7076.0},{"date":"2020-01-08","close":6810.0},{"date":"2020-01-09","close":7076.0},{"date":"2020-01-10","close":7481.0},{"date":"2020-01-13","close":7301.0},{"date":"2020-01-14","close":7481.0},{"date":"2020-01-15","close":7526.0},{"date":"2020-01-16","close":7361.0},{"date":"2020-01-17","close":7341.0},{"date":"2020-01-20","close":7156.0},{"date":"2020-01-21","close":7176.0},{"date":"2020-01-22","close":7136.0},{"date":"2020-01-23","close":7056.0},{"date":"2020-01-28","close":7031.0},{"date":"2020-01-29","close":6971.0},{"date":"2020-01-30","close":6850.0},{"date":"2020-01-31","close":6710.0},{"date":"2020-02-03","close":6650.0},{"date":"2020-02-04","close":6670.0},{"date":"2020-02-05","close":6605.0},{"date":"2020-02-06","close":6770.0},{"date":"2020-02-07","close":6685.0},{"date":"2020-02-10","close":6685.0},{"date":"2020-02-11","close":6525.0},{"date":"2020-02-12","close":6830.0},{"date":"2020-02-13","close":6745.0},{"date":"2020-02-14","close":6685.0},{"date":"2020-02-17","close":7136.0},{"date":"2020-02-18","close":7681.0},{"date":"2020-02-19","close":7361.0},{"date":"2020-02-20","close":6730.0},{"date":"2020-02-21","close":6505.0},{"date":"2020-02-24","close":6080.0},{"date":"2020-02-25","close":6280.0},{"date":"2020-02-26","close":6100.0},{"date":"2020-02-27","close":6120.0},{"date":"2020-02-28","close":5875.0},{"date":"2020-03-02","close":5855.0},{"date":"2020-03-03","close":5955.0},{"date":"2020-03-04","close":6140.0},{"date":"2020-03-05","close":6120.0},{"date":"2020-03-06","close":5915.0},{"date":"2020-03-09","close":5689.0},{"date":"2020-03-10","close":5689.0},{"date":"2020-03-11","close":5449.0},{"date":"2020-03-12","close":5204.0},{"date":"2020-03-13","close":4388.0},{"date":"2020-03-16","close":4183.0},{"date":"2020-03-17","close":4088.0},{"date":"2020-03-18","close":4058.0},{"date":"2020-03-19","close":3848.0},{"date":"2020-03-20","close":4058.0},{"date":"2020-03-23","close":3803.0},{"date":"2020-03-24","close":3798.0},{"date":"2020-03-25","close":3988.0},{"date":"2020-03-26","close":4163.0},{"date":"2020-03-27","close":4328.0},{"date":"2020-03-30","close":4939.0},{"date":"2020-03-31","close":4919.0},{"date":"2020-04-01","close":5164.0},{"date":"2020-04-02","close":5204.0},{"date":"2020-04-03","close":5164.0},{"date":"2020-04-06","close":5284.0},{"date":"2020-04-07","close":5489.0},{"date":"2020-04-08","close":5384.0},{"date":"2020-04-09","close":5549.0},{"date":"2020-04-10","close":5509.0},{"date":"2020-04-13","close":5384.0},{"date":"2020-04-14","close":5489.0},{"date":"2020-04-16","close":5529.0},{"date":"2020-04-17","close":5714.0},{"date":"2020-04-20","close":5775.0},{"date":"2020-04-21","close":5529.0},{"date":"2020-04-22","close":5549.0},{"date":"2020-04-23","close":5589.0},{"date":"2020-04-24","close":5835.0},{"date":"2020-04-27","close":5915.0},{"date":"2020-04-28","close":6100.0},{"date":"2020-04-29","close":6160.0},{"date":"2020-05-04","close":5975.0},{"date":"2020-05-06","close":5995.0},{"date":"2020-05-07","close":6140.0},{"date":"2020-05-08","close":6220.0},{"date":"2020-05-11","close":6100.0},{"date":"2020-05-12","close":5975.0},{"date":"2020-05-13","close":6280.0},{"date":"2020-05-14","close":6120.0},{"date":"2020-05-15","close":6060.0},{"date":"2020-05-18","close":5995.0},{"date":"2020-05-19","close":6100.0},{"date":"2020-05-20","close":6060.0},{"date":"2020-05-21","close":6035.0},{"date":"2020-05-22","close":5975.0},{"date":"2020-05-25","close":6035.0},{"date":"2020-05-26","close":6020.0},{"date":"2020-05-27","close":5975.0},{"date":"2020-05-28","close":5935.0},{"date":"2020-05-29","close":6020.0},{"date":"2020-06-01","close":6020.0},{"date":"2020-06-02","close":6180.0},{"date":"2020-06-03","close":6120.0},{"date":"2020-06-04","close":6400.0},{"date":"2020-06-05","close":6200.0},{"date":"2020-06-08","close":6305.0},{"date":"2020-06-09","close":6120.0},{"date":"2020-06-10","close":6035.0},{"date":"2020-06-11","close":5855.0},{"date":"2020-06-12","close":5735.0},{"date":"2020-06-15","close":5284.0},{"date":"2020-06-16","close":5549.0},{"date":"2020-06-17","close":5714.0},{"date":"2020-06-18","close":5975.0},{"date":"2020-06-19","close":5835.0},{"date":"2020-06-22","close":5569.0},{"date":"2020-06-23","close":5689.0},{"date":"2020-06-24","close":5714.0},{"date":"2020-06-25","close":5489.0},{"date":"2020-06-26","close":5489.0},{"date":"2020-06-29","close":5309.0},{"date":"2020-06-30","close":5244.0},{"date":"2020-07-01","close":5204.0},{"date":"2020-07-02","close":5264.0},{"date":"2020-07-03","close":5369.0},{"date":"2020-07-06","close":5324.0},{"date":"2020-07-07","close":5264.0},{"date":"2020-07-08","close":5404.0},{"date":"2020-07-09","close":5489.0},{"date":"2020-07-10","close":5369.0},{"date":"2020-07-13","close":5384.0},{"date":"2020-07-14","close":5324.0},{"date":"2020-07-15","close":5324.0},{"date":"2020-07-16","close":5284.0},{"date":"2020-07-17","close":5284.0},{"date":"2020-07-20","close":5284.0},{"date":"2020-07-21","close":5309.0},{"date":"2020-07-22","close":5204.0},{"date":"2020-07-23","close":5119.0},{"date":"2020-07-24","close":4999.0},{"date":"2020-07-27","close":4939.0},{"date":"2020-07-28","close":4999.0},{"date":"2020-07-29","close":5039.0},{"date":"2020-07-30","close":5144.0},{"date":"2020-07-31","close":5084.0},{"date":"2020-08-03","close":4919.0},{"date":"2020-08-04","close":4859.0},{"date":"2020-08-05","close":4899.0},{"date":"2020-08-06","close":5059.0},{"date":"2020-08-07","close":5084.0},{"date":"2020-08-10","close":5039.0},{"date":"2020-08-11","close":5059.0},{"date":"2020-08-12","close":5039.0},{"date":"2020-08-13","close":5059.0},{"date":"2020-08-14","close":4999.0},{"date":"2020-08-18","close":4694.0},{"date":"2020-08-19","close":4714.0},{"date":"2020-08-20","close":4493.0},{"date":"2020-08-21","close":4493.0},{"date":"2020-08-24","close":4674.0},{"date":"2020-08-25","close":4814.0},{"date":"2020-08-26","close":4714.0},{"date":"2020-08-27","close":4694.0},{"date":"2020-08-28","close":4799.0},{"date":"2020-08-31","close":5164.0},{"date":"2020-09-01","close":4999.0},{"date":"2020-09-02","close":5099.0},{"date":"2020-09-03","close":5384.0},{"date":"2020-09-04","close":5369.0},{"date":"2020-09-07","close":5369.0},{"date":"2020-09-08","close":5204.0},{"date":"2020-09-09","close":5164.0},{"date":"2020-09-10","close":5284.0},{"date":"2020-09-11","close":5309.0},{"date":"2020-09-14","close":5309.0},{"date":"2020-09-15","close":5309.0},{"date":"2020-09-16","close":5224.0},{"date":"2020-09-17","close":5144.0},{"date":"2020-09-18","close":5024.0},{"date":"2020-09-21","close":5024.0},{"date":"2020-09-22","close":4939.0},{"date":"2020-09-23","close":4939.0},{"date":"2020-09-24","close":4714.0},{"date":"2020-09-25","close":4754.0},{"date":"2020-09-28","close":4979.0},{"date":"2020-09-29","close":5059.0},{"date":"2020-10-05","close":5144.0},{"date":"2020-10-06","close":5144.0},{"date":"2020-10-07","close":5164.0},{"date":"2020-10-08","close":5164.0},{"date":"2020-10-12","close":5184.0},{"date":"2020-10-13","close":5099.0},{"date":"2020-10-14","close":5099.0},{"date":"2020-10-15","close":5084.0},{"date":"2020-10-16","close":5084.0},{"date":"2020-10-19","close":5164.0},{"date":"2020-10-20","close":5244.0},{"date":"2020-10-21","close":5184.0},{"date":"2020-10-22","close":5654.0},{"date":"2020-10-23","close":5509.0},{"date":"2020-10-26","close":6245.0},{"date":"2020-10-27","close":6245.0},{"date":"2020-10-28","close":6140.0},{"date":"2020-10-29","close":6035.0},{"date":"2020-10-30","close":5689.0},{"date":"2020-11-02","close":5654.0},{"date":"2020-11-03","close":5875.0},{"date":"2020-11-04","close":5669.0},{"date":"2020-11-05","close":5775.0},{"date":"2020-11-06","close":5669.0},{"date":"2020-11-09","close":5714.0},{"date":"2020-11-10","close":5810.0},{"date":"2020-11-11","close":6035.0},{"date":"2020-11-12","close":5995.0},{"date":"2020-11-13","close":6100.0},{"date":"2020-11-16","close":6020.0},{"date":"2020-11-17","close":5915.0},{"date":"2020-11-18","close":6020.0},{"date":"2020-11-19","close":5875.0},{"date":"2020-11-20","close":5810.0},{"date":"2020-11-23","close":5895.0},{"date":"2020-11-24","close":5895.0},{"date":"2020-11-25","close":6080.0},{"date":"2020-11-26","close":6160.0},{"date":"2020-11-27","close":6485.0},{"date":"2020-11-30","close":6305.0},{"date":"2020-12-01","close":6260.0},{"date":"2020-12-02","close":6445.0},{"date":"2020-12-03","close":6280.0},{"date":"2020-12-04","close":6060.0},{"date":"2020-12-07","close":6060.0},{"date":"2020-12-08","close":6020.0},{"date":"2020-12-09","close":5875.0},{"date":"2020-12-10","close":5875.0},{"date":"2020-12-11","close":5915.0},{"date":"2020-12-14","close":5810.0},{"date":"2020-12-15","close":5775.0},{"date":"2020-12-16","close":5810.0},{"date":"2020-12-17","close":5855.0},{"date":"2020-12-18","close":5915.0},{"date":"2020-12-21","close":5810.0},{"date":"2020-12-22","close":5689.0},{"date":"2020-12-23","close":5735.0},{"date":"2020-12-24","close":5735.0},{"date":"2020-12-28","close":5489.0},{"date":"2020-12-29","close":5609.0},{"date":"2020-12-30","close":5735.0},{"date":"2021-01-04","close":5775.0},{"date":"2021-01-05","close":5875.0},{"date":"2021-01-06","close":6080.0},{"date":"2021-01-07","close":5995.0},{"date":"2021-01-08","close":5855.0},{"date":"2021-01-11","close":5735.0},{"date":"2021-01-12","close":5714.0},{"date":"2021-01-13","close":5775.0},{"date":"2021-01-14","close":5915.0},{"date":"2021-01-15","close":5810.0},{"date":"2021-01-18","close":5995.0},{"date":"2021-01-19","close":6260.0},{"date":"2021-01-20","close":6180.0},{"date":"2021-01-21","close":6320.0},{"date":"2021-01-22","close":6340.0},{"date":"2021-01-25","close":6605.0},{"date":"2021-01-26","close":6280.0},{"date":"2021-01-27","close":6260.0},{"date":"2021-01-28","close":6545.0},{"date":"2021-01-29","close":7361.0},{"date":"2021-02-01","close":6956.0},{"date":"2021-02-02","close":7241.0},{"date":"2021-02-03","close":8317.0},{"date":"2021-02-04","close":8177.0},{"date":"2021-02-05","close":8011.0},{"date":"2021-02-08","close":7826.0},{"date":"2021-02-09","close":7466.0},{"date":"2021-02-10","close":7301.0},{"date":"2021-02-15","close":7321.0},{"date":"2021-02-16","close":7341.0},{"date":"2021-02-17","close":7176.0},{"date":"2021-02-18","close":7056.0},{"date":"2021-02-19","close":6971.0},{"date":"2021-02-22","close":6971.0},{"date":"2021-02-23","close":6810.0},{"date":"2021-02-24","close":6710.0},{"date":"2021-02-25","close":6936.0},{"date":"2021-02-26","close":6730.0},{"date":"2021-03-02","close":6525.0},{"date":"2021-03-03","close":6650.0},{"date":"2021-03-04","close":6685.0},{"date":"2021-03-05","close":6650.0},{"date":"2021-03-08","close":6650.0},{"date":"2021-03-09","close":6525.0},{"date":"2021-03-10","close":6400.0},{"date":"2021-03-11","close":6565.0},{"date":"2021-03-12","close":6745.0},{"date":"2021-03-15","close":6590.0},{"date":"2021-03-16","close":5164.0},{"date":"2021-03-17","close":5284.0},{"date":"2021-03-18","close":5404.0},{"date":"2021-03-19","close":5489.0},{"date":"2021-03-22","close":5669.0},{"date":"2021-03-23","close":5449.0},{"date":"2021-03-24","close":5714.0},{"date":"2021-03-25","close":5589.0},{"date":"2021-03-26","close":5609.0},{"date":"2021-03-29","close":5549.0},{"date":"2021-03-30","close":5669.0},{"date":"2021-03-31","close":5669.0},{"date":"2021-04-01","close":5714.0},{"date":"2021-04-02","close":5609.0},{"date":"2021-04-05","close":6140.0},{"date":"2021-04-06","close":5895.0},{"date":"2021-04-07","close":6020.0},{"date":"2021-04-08","close":5995.0},{"date":"2021-04-09","close":6180.0},{"date":"2021-04-12","close":6200.0},{"date":"2021-04-13","close":6180.0},{"date":"2021-04-14","close":6120.0},{"date":"2021-04-15","close":6120.0},{"date":"2021-04-16","close":6100.0},{"date":"2021-04-19","close":5895.0},{"date":"2021-04-20","close":6080.0},{"date":"2021-04-21","close":5975.0},{"date":"2021-04-22","close":6035.0},{"date":"2021-04-23","close":5935.0},{"date":"2021-04-26","close":6160.0},{"date":"2021-04-27","close":6035.0},{"date":"2021-04-28","close":6100.0},{"date":"2021-04-29","close":6100.0},{"date":"2021-04-30","close":6100.0},{"date":"2021-05-03","close":6100.0},{"date":"2021-05-04","close":6100.0},{"date":"2021-05-06","close":6100.0},{"date":"2021-05-07","close":6100.0},{"date":"2021-05-10","close":6100.0},{"date":"2021-05-11","close":6100.0},{"date":"2021-05-12","close":6100.0},{"date":"2021-05-13","close":6100.0},{"date":"2021-05-14","close":6100.0},{"date":"2021-05-17","close":6100.0},{"date":"2021-05-18","close":6100.0},{"date":"2021-05-20","close":5604.0},{"date":"2021-05-21","close":5194.0},{"date":"2021-05-24","close":4979.0},{"date":"2021-05-25","close":5064.0},{"date":"2021-05-26","close":5304.0},{"date":"2021-05-27","close":5174.0},{"date":"2021-05-28","close":5174.0},{"date":"2021-05-31","close":5324.0},{"date":"2021-06-01","close":5474.0},{"date":"2021-06-02","close":5389.0},{"date":"2021-06-03","close":5494.0},{"date":"2021-06-04","close":5454.0},{"date":"2021-06-07","close":5389.0},{"date":"2021-06-08","close":5324.0},{"date":"2021-06-09","close":5389.0},{"date":"2021-06-10","close":5559.0},{"date":"2021-06-11","close":5559.0},{"date":"2021-06-14","close":5519.0},{"date":"2021-06-15","close":5519.0},{"date":"2021-06-16","close":5780.0},{"date":"2021-06-17","close":6380.0},{"date":"2021-06-18","close":6380.0},{"date":"2021-06-21","close":6255.0},{"date":"2021-06-22","close":6080.0},{"date":"2021-06-23","close":6130.0},{"date":"2021-06-24","close":6130.0},{"date":"2021-06-25","close":6180.0},{"date":"2021-06-28","close":6155.0},{"date":"2021-06-29","close":6055.0},{"date":"2021-06-30","close":6155.0},{"date":"2021-07-01","close":6330.0},{"date":"2021-07-02","close":6255.0},{"date":"2021-07-05","close":6180.0},{"date":"2021-07-06","close":6205.0},{"date":"2021-07-07","close":6255.0},{"date":"2021-07-08","close":5980.0},{"date":"2021-07-09","close":6080.0},{"date":"2021-07-12","close":6230.0},{"date":"2021-07-13","close":6405.0},{"date":"2021-07-14","close":6405.0},{"date":"2021-07-15","close":6255.0},{"date":"2021-07-16","close":6280.0},{"date":"2021-07-19","close":6105.0},{"date":"2021-07-20","close":5980.0},{"date":"2021-07-21","close":5880.0},{"date":"2021-07-22","close":5880.0},{"date":"2021-07-23","close":6005.0},{"date":"2021-07-26","close":6255.0},{"date":"2021-07-27","close":6305.0},{"date":"2021-07-28","close":6055.0},{"date":"2021-07-29","close":6080.0},{"date":"2021-07-30","close":6005.0},{"date":"2021-08-02","close":5905.0},{"date":"2021-08-03","close":5855.0},{"date":"2021-08-04","close":5980.0},{"date":"2021-08-05","close":5955.0},{"date":"2021-08-06","close":5955.0},{"date":"2021-08-09","close":5855.0},{"date":"2021-08-10","close":5855.0},{"date":"2021-08-11","close":5805.0},{"date":"2021-08-12","close":5429.0},{"date":"2021-08-13","close":5379.0},{"date":"2021-08-17","close":5054.0},{"date":"2021-08-18","close":5229.0},{"date":"2021-08-19","close":5154.0},{"date":"2021-08-20","close":5154.0},{"date":"2021-08-23","close":5279.0},{"date":"2021-08-24","close":5354.0},{"date":"2021-08-25","close":5329.0},{"date":"2021-08-26","close":5254.0},{"date":"2021-08-27","close":5204.0},{"date":"2021-08-30","close":5329.0},{"date":"2021-08-31","close":5254.0},{"date":"2021-09-01","close":5304.0},{"date":"2021-09-02","close":5279.0},{"date":"2021-09-03","close":5329.0},{"date":"2021-09-06","close":5354.0},{"date":"2021-09-07","close":5329.0},{"date":"2021-09-08","close":5304.0},{"date":"2021-09-09","close":5329.0},{"date":"2021-09-10","close":5329.0},{"date":"2021-09-13","close":5279.0},{"date":"2021-09-14","close":5354.0},{"date":"2021-09-15","close":5429.0},{"date":"2021-09-16","close":5504.0},{"date":"2021-09-17","close":5579.0},{"date":"2021-09-23","close":5429.0},{"date":"2021-09-24","close":5404.0},{"date":"2021-09-27","close":5354.0},{"date":"2021-09-28","close":5254.0},{"date":"2021-09-29","close":5254.0},{"date":"2021-09-30","close":5229.0},{"date":"2021-10-01","close":5054.0},{"date":"2021-10-05","close":4929.0},{"date":"2021-10-06","close":4904.0},{"date":"2021-10-07","close":5029.0},{"date":"2021-10-08","close":5004.0},{"date":"2021-10-12","close":4999.0},{"date":"2021-10-13","close":5004.0},{"date":"2021-10-14","close":5104.0},{"date":"2021-10-15","close":5104.0},{"date":"2021-10-18","close":5079.0},{"date":"2021-10-19","close":5079.0},{"date":"2021-10-20","close":5029.0},{"date":"2021-10-21","close":4999.0},{"date":"2021-10-22","close":4999.0},{"date":"2021-10-25","close":4999.0},{"date":"2021-10-26","close":5029.0},{"date":"2021-10-27","close":5004.0},{"date":"2021-10-28","close":4919.0},{"date":"2021-10-29","close":4889.0},{"date":"2021-11-01","close":4659.0},{"date":"2021-11-02","close":4679.0},{"date":"2021-11-03","close":4679.0},{"date":"2021-11-04","close":4609.0},{"date":"2021-11-05","close":4548.0},{"date":"2021-11-08","close":4538.0},{"date":"2021-11-09","close":4563.0},{"date":"2021-11-10","close":4533.0},{"date":"2021-11-11","close":4493.0},{"date":"2021-11-12","close":4528.0},{"date":"2021-11-15","close":4533.0},{"date":"2021-11-16","close":4714.0},{"date":"2021-11-17","close":4739.0},{"date":"2021-11-18","close":4754.0},{"date":"2021-11-19","close":4784.0},{"date":"2021-11-22","close":4694.0},{"date":"2021-11-23","close":4714.0},{"date":"2021-11-24","close":4684.0},{"date":"2021-11-25","close":4594.0},{"date":"2021-11-26","close":4533.0},{"date":"2021-11-29","close":4473.0},{"date":"2021-11-30","close":4403.0},{"date":"2021-12-01","close":4458.0},{"date":"2021-12-02","close":4578.0},{"date":"2021-12-03","close":4573.0},{"date":"2021-12-06","close":4528.0},{"date":"2021-12-07","close":4604.0},{"date":"2021-12-08","close":4568.0},{"date":"2021-12-09","close":4589.0},{"date":"2021-12-10","close":4584.0},{"date":"2021-12-13","close":4563.0},{"date":"2021-12-14","close":4493.0},{"date":"2021-12-15","close":4478.0},{"date":"2021-12-16","close":4493.0},{"date":"2021-12-17","close":4528.0},{"date":"2021-12-20","close":4448.0},{"date":"2021-12-21","close":4448.0},{"date":"2021-12-22","close":4433.0},{"date":"2021-12-23","close":4418.0},{"date":"2021-12-24","close":4443.0},{"date":"2021-12-27","close":4669.0},{"date":"2021-12-28","close":4684.0},{"date":"2021-12-29","close":4749.0},{"date":"2021-12-30","close":4764.0},{"date":"2022-01-03","close":4784.0},{"date":"2022-01-04","close":4789.0},{"date":"2022-01-05","close":4959.0},{"date":"2022-01-06","close":4939.0},{"date":"2022-01-07","close":4999.0},{"date":"2022-01-10","close":5029.0},{"date":"2022-01-11","close":5079.0},{"date":"2022-01-12","close":5179.0},{"date":"2022-01-13","close":5054.0},{"date":"2022-01-14","close":5004.0},{"date":"2022-01-17","close":4784.0},{"date":"2022-01-18","close":4739.0},{"date":"2022-01-19","close":4714.0},{"date":"2022-01-20","close":4729.0},{"date":"2022-01-21","close":4739.0},{"date":"2022-01-24","close":4558.0},{"date":"2022-01-25","close":4498.0},{"date":"2022-01-26","close":4513.0},{"date":"2022-01-27","close":4363.0},{"date":"2022-01-28","close":4503.0},{"date":"2022-02-03","close":4578.0},{"date":"2022-02-04","close":4609.0},{"date":"2022-02-07","close":4568.0},{"date":"2022-02-08","close":4568.0},{"date":"2022-02-09","close":4558.0},{"date":"2022-02-10","close":4654.0},{"date":"2022-02-11","close":4578.0},{"date":"2022-02-14","close":4468.0},{"date":"2022-02-15","close":4468.0},{"date":"2022-02-16","close":4568.0},{"date":"2022-02-17","close":4518.0},{"date":"2022-02-18","close":4548.0},{"date":"2022-02-21","close":4533.0},{"date":"2022-02-22","close":4543.0},{"date":"2022-02-23","close":4629.0},{"date":"2022-02-24","close":4594.0},{"date":"2022-02-25","close":4619.0},{"date":"2022-02-28","close":4619.0},{"date":"2022-03-02","close":4619.0},{"date":"2022-03-03","close":4619.0},{"date":"2022-03-04","close":4543.0},{"date":"2022-03-07","close":4523.0},{"date":"2022-03-08","close":4548.0},{"date":"2022-03-10","close":4483.0},{"date":"2022-03-11","close":4508.0},{"date":"2022-03-14","close":4503.0},{"date":"2022-03-15","close":4448.0},{"date":"2022-03-16","close":4533.0},{"date":"2022-03-17","close":4558.0},{"date":"2022-03-18","close":4543.0},{"date":"2022-03-21","close":4543.0},{"date":"2022-03-22","close":4614.0},{"date":"2022-03-23","close":4594.0},{"date":"2022-03-24","close":4639.0},{"date":"2022-03-25","close":4719.0},{"date":"2022-03-28","close":4819.0},{"date":"2022-03-29","close":4849.0},{"date":"2022-03-30","close":5179.0},{"date":"2022-03-31","close":5254.0},{"date":"2022-04-01","close":5579.0},{"date":"2022-04-04","close":5554.0},{"date":"2022-04-05","close":5704.0},{"date":"2022-04-06","close":5604.0},{"date":"2022-04-07","close":5329.0},{"date":"2022-04-08","close":5404.0},{"date":"2022-04-11","close":5354.0},{"date":"2022-04-12","close":5504.0},{"date":"2022-04-13","close":5629.0},{"date":"2022-04-14","close":5629.0},{"date":"2022-04-15","close":5654.0},{"date":"2022-04-18","close":5479.0},{"date":"2022-04-19","close":5604.0},{"date":"2022-04-20","close":5504.0},{"date":"2022-04-21","close":5454.0},{"date":"2022-04-22","close":5554.0},{"date":"2022-04-25","close":5354.0},{"date":"2022-04-26","close":5404.0},{"date":"2022-04-27","close":5579.0},{"date":"2022-04-28","close":5429.0},{"date":"2022-04-29","close":5579.0},{"date":"2022-05-02","close":5704.0},{"date":"2022-05-03","close":5780.0},{"date":"2022-05-04","close":5604.0},{"date":"2022-05-06","close":5504.0},{"date":"2022-05-09","close":5354.0},{"date":"2022-05-10","close":5279.0},{"date":"2022-05-11","close":5504.0},{"date":"2022-05-12","close":5329.0},{"date":"2022-05-13","close":5554.0},{"date":"2022-05-16","close":5629.0},{"date":"2022-05-17","close":5104.0},{"date":"2022-05-18","close":4944.0},{"date":"2022-05-19","close":4659.0},{"date":"2022-05-20","close":4764.0},{"date":"2022-05-23","close":4739.0},{"date":"2022-05-24","close":4729.0},{"date":"2022-05-25","close":4734.0},{"date":"2022-05-26","close":4779.0},{"date":"2022-05-27","close":4829.0},{"date":"2022-05-30","close":4859.0},{"date":"2022-05-31","close":4869.0},{"date":"2022-06-02","close":4979.0},{"date":"2022-06-03","close":5104.0},{"date":"2022-06-07","close":5179.0},{"date":"2022-06-08","close":5429.0},{"date":"2022-06-09","close":6305.0},{"date":"2022-06-10","close":5780.0},{"date":"2022-06-13","close":5855.0},{"date":"2022-06-14","close":5755.0},{"date":"2022-06-15","close":5404.0},{"date":"2022-06-16","close":5179.0},{"date":"2022-06-17","close":5229.0},{"date":"2022-06-20","close":5204.0},{"date":"2022-06-21","close":5354.0},{"date":"2022-06-22","close":5029.0},{"date":"2022-06-23","close":4879.0},{"date":"2022-06-24","close":5154.0},{"date":"2022-06-27","close":5229.0},{"date":"2022-06-28","close":5654.0},{"date":"2022-06-29","close":5504.0},{"date":"2022-06-30","close":5579.0},{"date":"2022-07-01","close":5654.0},{"date":"2022-07-04","close":5554.0},{"date":"2022-07-05","close":5955.0},{"date":"2022-07-06","close":5780.0},{"date":"2022-07-07","close":5629.0},{"date":"2022-07-08","close":5805.0},{"date":"2022-07-11","close":5604.0},{"date":"2022-07-12","close":5429.0},{"date":"2022-07-13","close":5404.0},{"date":"2022-07-14","close":5279.0},{"date":"2022-07-15","close":5229.0},{"date":"2022-07-18","close":5404.0},{"date":"2022-07-19","close":5629.0},{"date":"2022-07-20","close":5579.0},{"date":"2022-07-21","close":5604.0},{"date":"2022-07-22","close":5454.0},{"date":"2022-07-25","close":5279.0},{"date":"2022-07-26","close":5454.0},{"date":"2022-07-27","close":5504.0},{"date":"2022-07-28","close":5504.0},{"date":"2022-07-29","close":5504.0},{"date":"2022-08-01","close":5579.0},{"date":"2022-08-02","close":5504.0},{"date":"2022-08-03","close":5454.0},{"date":"2022-08-04","close":5404.0},{"date":"2022-08-05","close":5454.0},{"date":"2022-08-08","close":5329.0},{"date":"2022-08-09","close":5354.0},{"date":"2022-08-10","close":5229.0},{"date":"2022-08-11","close":5279.0},{"date":"2022-08-12","close":4999.0},{"date":"2022-08-16","close":5029.0},{"date":"2022-08-17","close":4984.0},{"date":"2022-08-18","close":5029.0},{"date":"2022-08-19","close":5054.0},{"date":"2022-08-22","close":4974.0},{"date":"2022-08-23","close":4959.0},{"date":"2022-08-24","close":4904.0},{"date":"2022-08-25","close":4944.0},{"date":"2022-08-26","close":4944.0},{"date":"2022-08-29","close":4919.0},{"date":"2022-08-30","close":4909.0},{"date":"2022-08-31","close":4894.0},{"date":"2022-09-01","close":4844.0},{"date":"2022-09-02","close":4749.0},{"date":"2022-09-05","close":4704.0},{"date":"2022-09-06","close":4739.0},{"date":"2022-09-07","close":4619.0},{"date":"2022-09-08","close":4634.0},{"date":"2022-09-13","close":4719.0},{"date":"2022-09-14","close":4679.0},{"date":"2022-09-15","close":4699.0},{"date":"2022-09-16","close":4584.0},{"date":"2022-09-19","close":4483.0},{"date":"2022-09-20","close":4543.0},{"date":"2022-09-21","close":4418.0},{"date":"2022-09-22","close":4358.0},{"date":"2022-09-23","close":4353.0},{"date":"2022-09-26","close":4103.0},{"date":"2022-09-27","close":4068.0},{"date":"2022-09-28","close":3898.0},{"date":"2022-09-29","close":3898.0},{"date":"2022-09-30","close":3858.0},{"date":"2022-10-04","close":4013.0},{"date":"2022-10-05","close":3953.0},{"date":"2022-10-06","close":4003.0},{"date":"2022-10-07","close":4003.0},{"date":"2022-10-11","close":3858.0},{"date":"2022-10-12","close":3843.0},{"date":"2022-10-13","close":3758.0},{"date":"2022-10-14","close":3838.0},{"date":"2022-10-17","close":3928.0},{"date":"2022-10-18","close":4078.0},{"date":"2022-10-19","close":4103.0},{"date":"2022-10-20","close":4078.0},{"date":"2022-10-21","close":4013.0},{"date":"2022-10-24","close":4023.0},{"date":"2022-10-25","close":3998.0},{"date":"2022-10-26","close":3943.0},{"date":"2022-10-27","close":3948.0},{"date":"2022-10-28","close":3923.0},{"date":"2022-10-31","close":3903.0},{"date":"2022-11-01","close":3888.0},{"date":"2022-11-02","close":3863.0},{"date":"2022-11-03","close":3868.0},{"date":"2022-11-04","close":3833.0},{"date":"2022-11-07","close":3823.0},{"date":"2022-11-08","close":3818.0},{"date":"2022-11-09","close":3828.0},{"date":"2022-11-10","close":3863.0},{"date":"2022-11-11","close":3873.0},{"date":"2022-11-14","close":3928.0},{"date":"2022-11-15","close":3933.0},{"date":"2022-11-16","close":4028.0},{"date":"2022-11-17","close":4023.0},{"date":"2022-11-18","close":4023.0},{"date":"2022-11-21","close":3998.0},{"date":"2022-11-22","close":3953.0},{"date":"2022-11-23","close":4023.0},{"date":"2022-11-24","close":4053.0},{"date":"2022-11-25","close":4138.0},{"date":"2022-11-28","close":4078.0},{"date":"2022-11-29","close":4003.0},{"date":"2022-11-30","close":4173.0},{"date":"2022-12-01","close":4423.0},{"date":"2022-12-02","close":4393.0},{"date":"2022-12-05","close":4363.0},{"date":"2022-12-06","close":4408.0},{"date":"2022-12-07","close":4308.0},{"date":"2022-12-08","close":4178.0},{"date":"2022-12-09","close":4273.0},{"date":"2022-12-12","close":4363.0},{"date":"2022-12-13","close":4333.0},{"date":"2022-12-14","close":4378.0},{"date":"2022-12-15","close":4383.0},{"date":"2022-12-16","close":4308.0},{"date":"2022-12-19","close":4293.0},{"date":"2022-12-20","close":4298.0},{"date":"2022-12-21","close":4238.0},{"date":"2022-12-22","close":4208.0},{"date":"2022-12-23","close":4113.0},{"date":"2022-12-26","close":4028.0},{"date":"2022-12-27","close":4033.0},{"date":"2022-12-28","close":4053.0},{"date":"2022-12-29","close":3948.0},{"date":"2023-01-02","close":3863.0},{"date":"2023-01-03","close":3858.0},{"date":"2023-01-04","close":4013.0},{"date":"2023-01-05","close":4088.0},{"date":"2023-01-06","close":4118.0},{"date":"2023-01-09","close":4118.0},{"date":"2023-01-10","close":4103.0},{"date":"2023-01-11","close":4153.0},{"date":"2023-01-12","close":4163.0},{"date":"2023-01-13","close":4223.0},{"date":"2023-01-16","close":4243.0},{"date":"2023-01-17","close":4198.0},{"date":"2023-01-18","close":4218.0},{"date":"2023-01-19","close":4203.0},{"date":"2023-01-20","close":4178.0},{"date":"2023-01-25","close":4243.0},{"date":"2023-01-26","close":4248.0},{"date":"2023-01-27","close":4353.0},{"date":"2023-01-30","close":4403.0},{"date":"2023-01-31","close":4473.0},{"date":"2023-02-01","close":4493.0},{"date":"2023-02-02","close":4533.0},{"date":"2023-02-03","close":4589.0},{"date":"2023-02-06","close":4634.0},{"date":"2023-02-07","close":4679.0},{"date":"2023-02-08","close":4674.0},{"date":"2023-02-09","close":4779.0},{"date":"2023-02-10","close":4779.0},{"date":"2023-02-13","close":5204.0},{"date":"2023-02-14","close":5029.0},{"date":"2023-02-15","close":4769.0},{"date":"2023-02-16","close":4819.0},{"date":"2023-02-17","close":4503.0},{"date":"2023-02-20","close":4594.0},{"date":"2023-02-21","close":4694.0},{"date":"2023-02-22","close":4639.0},{"date":"2023-02-23","close":4719.0},{"date":"2023-02-24","close":4769.0},{"date":"2023-02-27","close":4709.0},{"date":"2023-02-28","close":4724.0},{"date":"2023-03-02","close":4719.0},{"date":"2023-03-03","close":4739.0},{"date":"2023-03-06","close":4789.0},{"date":"2023-03-07","close":4849.0},{"date":"2023-03-08","close":4849.0},{"date":"2023-03-09","close":4919.0},{"date":"2023-03-10","close":4959.0},{"date":"2023-03-13","close":4959.0},{"date":"2023-03-14","close":4789.0},{"date":"2023-03-15","close":4919.0},{"date":"2023-03-16","close":4844.0},{"date":"2023-03-17","close":4854.0},{"date":"2023-03-20","close":4929.0},{"date":"2023-03-21","close":4789.0},{"date":"2023-03-22","close":4749.0},{"date":"2023-03-23","close":4609.0},{"date":"2023-03-24","close":4704.0},{"date":"2023-03-27","close":4749.0},{"date":"2023-03-28","close":4809.0},{"date":"2023-03-29","close":4744.0},{"date":"2023-03-30","close":4734.0},{"date":"2023-03-31","close":4809.0},{"date":"2023-04-03","close":4989.0},{"date":"2023-04-04","close":4984.0},{"date":"2023-04-05","close":4994.0},{"date":"2023-04-06","close":4899.0},{"date":"2023-04-07","close":4829.0},{"date":"2023-04-10","close":4704.0},{"date":"2023-04-11","close":4749.0},{"date":"2023-04-12","close":4939.0},{"date":"2023-04-13","close":4939.0},{"date":"2023-04-14","close":4969.0},{"date":"2023-04-17","close":5029.0},{"date":"2023-04-18","close":4959.0},{"date":"2023-04-19","close":4999.0},{"date":"2023-04-20","close":5154.0},{"date":"2023-04-21","close":5019.0},{"date":"2023-04-24","close":4999.0},{"date":"2023-04-25","close":4944.0},{"date":"2023-04-26","close":4919.0},{"date":"2023-04-27","close":4939.0},{"date":"2023-04-28","close":5034.0},{"date":"2023-05-02","close":5159.0},{"date":"2023-05-03","close":5159.0},{"date":"2023-05-04","close":5139.0},{"date":"2023-05-08","close":5334.0},{"date":"2023-05-09","close":5199.0},{"date":"2023-05-10","close":5264.0},{"date":"2023-05-11","close":5454.0},{"date":"2023-05-12","close":5279.0},{"date":"2023-05-15","close":5239.0},{"date":"2023-05-16","close":5169.0},{"date":"2023-05-17","close":5319.0},{"date":"2023-05-18","close":5369.0},{"date":"2023-05-19","close":5229.0},{"date":"2023-05-22","close":5034.0},{"date":"2023-05-23","close":5024.0},{"date":"2023-05-24","close":5234.0},{"date":"2023-05-25","close":5049.0},{"date":"2023-05-26","close":5079.0},{"date":"2023-05-30","close":5104.0},{"date":"2023-05-31","close":5094.0},{"date":"2023-06-01","close":5119.0},{"date":"2023-06-02","close":5089.0},{"date":"2023-06-05","close":4629.0},{"date":"2023-06-07","close":4589.0},{"date":"2023-06-08","close":4533.0},{"date":"2023-06-09","close":4533.0},{"date":"2023-06-12","close":4543.0},{"date":"2023-06-13","close":4508.0},{"date":"2023-06-14","close":4428.0},{"date":"2023-06-15","close":4363.0},{"date":"2023-06-16","close":4458.0},{"date":"2023-06-19","close":4483.0},{"date":"2023-06-20","close":4458.0},{"date":"2023-06-21","close":4343.0},{"date":"2023-06-22","close":4563.0},{"date":"2023-06-23","close":4508.0},{"date":"2023-06-26","close":4654.0},{"date":"2023-06-27","close":4533.0},{"date":"2023-06-28","close":4498.0},{"date":"2023-06-29","close":4528.0},{"date":"2023-06-30","close":4528.0},{"date":"2023-07-03","close":4533.0},{"date":"2023-07-04","close":4428.0},{"date":"2023-07-05","close":4438.0},{"date":"2023-07-06","close":4353.0},{"date":"2023-07-07","close":4343.0},{"date":"2023-07-10","close":4418.0},{"date":"2023-07-11","close":4453.0},{"date":"2023-07-12","close":4428.0},{"date":"2023-07-13","close":4443.0},{"date":"2023-07-14","close":4408.0},{"date":"2023-07-17","close":4403.0},{"date":"2023-07-18","close":4333.0},{"date":"2023-07-19","close":4268.0},{"date":"2023-07-20","close":4283.0},{"date":"2023-07-21","close":4218.0},{"date":"2023-07-24","close":4053.0},{"date":"2023-07-25","close":3998.0},{"date":"2023-07-26","close":3838.0},{"date":"2023-07-27","close":3993.0},{"date":"2023-07-28","close":4073.0},{"date":"2023-07-31","close":4088.0},{"date":"2023-08-01","close":4103.0},{"date":"2023-08-02","close":4013.0},{"date":"2023-08-03","close":4033.0},{"date":"2023-08-04","close":4073.0},{"date":"2023-08-07","close":4148.0},{"date":"2023-08-08","close":4218.0},{"date":"2023-08-09","close":4223.0},{"date":"2023-08-10","close":4123.0},{"date":"2023-08-11","close":4283.0},{"date":"2023-08-14","close":4183.0},{"date":"2023-08-16","close":4173.0},{"date":"2023-08-17","close":4053.0},{"date":"2023-08-18","close":4038.0},{"date":"2023-08-21","close":4033.0},{"date":"2023-08-22","close":4058.0},{"date":"2023-08-23","close":4113.0},{"date":"2023-08-24","close":4103.0},{"date":"2023-08-25","close":4073.0},{"date":"2023-08-28","close":4083.0},{"date":"2023-08-29","close":4183.0},{"date":"2023-08-30","close":4183.0},{"date":"2023-08-31","close":4218.0},{"date":"2023-09-01","close":4218.0},{"date":"2023-09-04","close":4168.0},{"date":"2023-09-05","close":4133.0},{"date":"2023-09-06","close":4113.0},{"date":"2023-09-07","close":4123.0},{"date":"2023-09-08","close":4153.0},{"date":"2023-09-11","close":4148.0},{"date":"2023-09-12","close":4083.0},{"date":"2023-09-13","close":4058.0},{"date":"2023-09-14","close":4068.0},{"date":"2023-09-15","close":4083.0},{"date":"2023-09-18","close":4088.0},{"date":"2023-09-19","close":4073.0},{"date":"2023-09-20","close":4043.0},{"date":"2023-09-21","close":3978.0},{"date":"2023-09-22","close":3953.0},{"date":"2023-09-25","close":3883.0},{"date":"2023-09-26","close":3888.0},{"date":"2023-09-27","close":3958.0},{"date":"2023-10-04","close":3863.0},{"date":"2023-10-05","close":3828.0},{"date":"2023-10-06","close":3893.0},{"date":"2023-10-10","close":3943.0},{"date":"2023-10-11","close":3958.0},{"date":"2023-10-12","close":4018.0},{"date":"2023-10-13","close":3978.0},{"date":"2023-10-16","close":3903.0},{"date":"2023-10-17","close":4008.0},{"date":"2023-10-18","close":3988.0},{"date":"2023-10-19","close":3943.0},{"date":"2023-10-20","close":3923.0},{"date":"2023-10-23","close":3898.0},{"date":"2023-10-24","close":3923.0},{"date":"2023-10-25","close":3923.0},{"date":"2023-10-26","close":3863.0},{"date":"2023-10-27","close":3818.0},{"date":"2023-10-30","close":3873.0},{"date":"2023-10-31","close":3803.0},{"date":"2023-11-01","close":3853.0},{"date":"2023-11-02","close":3903.0},{"date":"2023-11-03","close":3918.0},{"date":"2023-11-06","close":3978.0},{"date":"2023-11-07","close":3958.0},{"date":"2023-11-08","close":3973.0},{"date":"2023-11-09","close":3978.0},{"date":"2023-11-10","close":3968.0},{"date":"2023-11-13","close":3953.0},{"date":"2023-11-14","close":3998.0},{"date":"2023-11-15","close":4088.0},{"date":"2023-11-16","close":4098.0},{"date":"2023-11-17","close":4148.0},{"date":"2023-11-20","close":4168.0},{"date":"2023-11-21","close":4213.0},{"date":"2023-11-22","close":4238.0},{"date":"2023-11-23","close":4383.0},{"date":"2023-11-24","close":4333.0},{"date":"2023-11-27","close":4288.0},{"date":"2023-11-28","close":4293.0},{"date":"2023-11-29","close":4328.0},{"date":"2023-11-30","close":4388.0},{"date":"2023-12-01","close":4433.0},{"date":"2023-12-04","close":4493.0},{"date":"2023-12-05","close":4378.0},{"date":"2023-12-06","close":4428.0},{"date":"2023-12-07","close":4368.0},{"date":"2023-12-08","close":4423.0},{"date":"2023-12-11","close":4428.0},{"date":"2023-12-12","close":4353.0},{"date":"2023-12-13","close":4343.0},{"date":"2023-12-14","close":4403.0},{"date":"2023-12-15","close":4503.0},{"date":"2023-12-18","close":4463.0},{"date":"2023-12-19","close":4433.0},{"date":"2023-12-20","close":4423.0},{"date":"2023-12-21","close":4383.0},{"date":"2023-12-22","close":4418.0},{"date":"2023-12-26","close":4443.0},{"date":"2023-12-27","close":4483.0},{"date":"2023-12-28","close":4478.0},{"date":"2024-01-02","close":4528.0},{"date":"2024-01-03","close":4478.0},{"date":"2024-01-04","close":4458.0},{"date":"2024-01-05","close":4448.0},{"date":"2024-01-08","close":4518.0},{"date":"2024-01-09","close":4523.0},{"date":"2024-01-10","close":4513.0},{"date":"2024-01-11","close":4528.0},{"date":"2024-01-12","close":4488.0},{"date":"2024-01-15","close":4523.0},{"date":"2024-01-16","close":4664.0},{"date":"2024-01-17","close":4769.0},{"date":"2024-01-18","close":4714.0},{"date":"2024-01-19","close":4864.0},{"date":"2024-01-22","close":4974.0},{"date":"2024-01-23","close":4904.0},{"date":"2024-01-24","close":4819.0},{"date":"2024-01-25","close":4814.0},{"date":"2024-01-26","close":4819.0},{"date":"2024-01-29","close":4729.0},{"date":"2024-01-30","close":4538.0},{"date":"2024-01-31","close":4488.0},{"date":"2024-02-01","close":4548.0},{"date":"2024-02-02","close":4568.0},{"date":"2024-02-05","close":4553.0},{"date":"2024-02-06","close":4533.0},{"date":"2024-02-07","close":4488.0},{"date":"2024-02-08","close":4599.0},{"date":"2024-02-13","close":4659.0},{"date":"2024-02-14","close":4654.0},{"date":"2024-02-15","close":4819.0},{"date":"2024-02-16","close":4844.0},{"date":"2024-02-19","close":4939.0},{"date":"2024-02-20","close":4824.0},{"date":"2024-02-21","close":4804.0},{"date":"2024-02-22","close":4819.0},{"date":"2024-02-23","close":4759.0},{"date":"2024-02-26","close":4794.0},{"date":"2024-02-27","close":4764.0},{"date":"2024-02-28","close":4754.0},{"date":"2024-02-29","close":4734.0},{"date":"2024-03-04","close":4809.0},{"date":"2024-03-05","close":4664.0},{"date":"2024-03-06","close":4729.0},{"date":"2024-03-07","close":4634.0},{"date":"2024-03-08","close":4558.0},{"date":"2024-03-11","close":4518.0},{"date":"2024-03-12","close":4568.0},{"date":"2024-03-13","close":4543.0},{"date":"2024-03-14","close":4558.0},{"date":"2024-03-15","close":4553.0},{"date":"2024-03-18","close":4518.0},{"date":"2024-03-19","close":4428.0},{"date":"2024-03-20","close":4033.0},{"date":"2024-03-21","close":4113.0},{"date":"2024-03-22","close":4178.0},{"date":"2024-03-25","close":4123.0},{"date":"2024-03-26","close":4198.0},{"date":"2024-03-27","close":4123.0},{"date":"2024-03-28","close":4008.0},{"date":"2024-03-29","close":4033.0},{"date":"2024-04-01","close":4048.0},{"date":"2024-04-02","close":3918.0},{"date":"2024-04-03","close":3918.0},{"date":"2024-04-04","close":3928.0},{"date":"2024-04-05","close":3863.0},{"date":"2024-04-08","close":3868.0},{"date":"2024-04-09","close":3863.0},{"date":"2024-04-11","close":3793.0},{"date":"2024-04-12","close":3813.0},{"date":"2024-04-15","close":3803.0},{"date":"2024-04-16","close":3758.0},{"date":"2024-04-17","close":3733.0},{"date":"2024-04-18","close":3778.0},{"date":"2024-04-19","close":3723.0},{"date":"2024-04-22","close":3713.0},{"date":"2024-04-23","close":3708.0},{"date":"2024-04-24","close":3728.0},{"date":"2024-04-25","close":3703.0},{"date":"2024-04-26","close":3688.0},{"date":"2024-04-29","close":3713.0},{"date":"2024-04-30","close":3698.0},{"date":"2024-05-02","close":3688.0},{"date":"2024-05-03","close":3753.0},{"date":"2024-05-07","close":3718.0},{"date":"2024-05-08","close":3738.0},{"date":"2024-05-09","close":3688.0},{"date":"2024-05-10","close":3688.0},{"date":"2024-05-13","close":3678.0},{"date":"2024-05-14","close":3688.0},{"date":"2024-05-16","close":3698.0},{"date":"2024-05-17","close":3623.0},{"date":"2024-05-20","close":3578.0},{"date":"2024-05-21","close":3598.0},{"date":"2024-05-22","close":3568.0},{"date":"2024-05-23","close":3543.0},{"date":"2024-05-24","close":3528.0},{"date":"2024-05-27","close":3568.0},{"date":"2024-05-28","close":3553.0},{"date":"2024-05-29","close":3513.0},{"date":"2024-05-30","close":3493.0},{"date":"2024-05-31","close":3483.0},{"date":"2024-06-03","close":3503.0},{"date":"2024-06-04","close":3523.0},{"date":"2024-06-05","close":3503.0},{"date":"2024-06-07","close":3493.0},{"date":"2024-06-10","close":3473.0},{"date":"2024-06-11","close":3453.0},{"date":"2024-06-12","close":3463.0},{"date":"2024-06-13","close":3468.0},{"date":"2024-06-14","close":3548.0},{"date":"2024-06-17","close":3573.0},{"date":"2024-06-18","close":3733.0},{"date":"2024-06-19","close":3498.0},{"date":"2024-06-20","close":3558.0},{"date":"2024-06-21","close":3668.0},{"date":"2024-06-24","close":3573.0},{"date":"2024-06-25","close":3543.0},{"date":"2024-06-26","close":3513.0},{"date":"2024-06-27","close":3508.0},{"date":"2024-06-28","close":3503.0},{"date":"2024-07-01","close":3528.0},{"date":"2024-07-02","close":3503.0},{"date":"2024-07-03","close":3342.0},{"date":"2024-07-04","close":3412.0},{"date":"2024-07-05","close":3362.0},{"date":"2024-07-08","close":3327.0},{"date":"2024-07-09","close":3292.0},{"date":"2024-07-10","close":3302.0},{"date":"2024-07-11","close":3312.0},{"date":"2024-07-12","close":3257.0},{"date":"2024-07-15","close":3292.0},{"date":"2024-07-16","close":3297.0},{"date":"2024-07-17","close":3352.0},{"date":"2024-07-18","close":3297.0},{"date":"2024-07-19","close":3307.0},{"date":"2024-07-22","close":3307.0},{"date":"2024-07-23","close":3287.0},{"date":"2024-07-24","close":3297.0},{"date":"2024-07-25","close":3292.0},{"date":"2024-07-26","close":3327.0},{"date":"2024-07-29","close":3302.0},{"date":"2024-07-30","close":3277.0},{"date":"2024-07-31","close":3247.0},{"date":"2024-08-01","close":3272.0},{"date":"2024-08-02","close":3202.0},{"date":"2024-08-05","close":2897.0},{"date":"2024-08-06","close":2977.0},{"date":"2024-08-07","close":3037.0},{"date":"2024-08-08","close":3007.0},{"date":"2024-08-09","close":3017.0},{"date":"2024-08-12","close":3022.0},{"date":"2024-08-13","close":3047.0},{"date":"2024-08-14","close":3032.0},{"date":"2024-08-16","close":3037.0},{"date":"2024-08-19","close":3027.0},{"date":"2024-08-20","close":3017.0},{"date":"2024-08-21","close":3027.0},{"date":"2024-08-22","close":3002.0},{"date":"2024-08-23","close":3037.0},{"date":"2024-08-26","close":3002.0},{"date":"2024-08-27","close":3012.0},{"date":"2024-08-28","close":3037.0},{"date":"2024-08-29","close":2997.0},{"date":"2024-08-30","close":3032.0},{"date":"2024-09-02","close":3102.0},{"date":"2024-09-03","close":3102.0},{"date":"2024-09-04","close":3012.0},{"date":"2024-09-05","close":3042.0},{"date":"2024-09-06","close":3027.0},{"date":"2024-09-09","close":3042.0},{"date":"2024-09-10","close":3022.0},{"date":"2024-09-11","close":2987.0},{"date":"2024-09-12","close":2997.0},{"date":"2024-09-13","close":3022.0},{"date":"2024-09-19","close":3052.0},{"date":"2024-09-20","close":3092.0},{"date":"2024-09-23","close":3057.0},{"date":"2024-09-24","close":3087.0},{"date":"2024-09-25","close":3077.0},{"date":"2024-09-26","close":3102.0},{"date":"2024-09-27","close":3127.0},{"date":"2024-09-30","close":3087.0},{"date":"2024-10-02","close":3047.0},{"date":"2024-10-04","close":3067.0},{"date":"2024-10-07","close":3082.0},{"date":"2024-10-08","close":3082.0},{"date":"2024-10-10","close":3062.0},{"date":"2024-10-11","close":3057.0},{"date":"2024-10-14","close":3047.0},{"date":"2024-10-15","close":3047.0},{"date":"2024-10-16","close":3052.0},{"date":"2024-10-17","close":3102.0},{"date":"2024-10-18","close":3067.0},{"date":"2024-10-21","close":3027.0},{"date":"2024-10-22","close":3002.0},{"date":"2024-10-23","close":3047.0},{"date":"2024-10-24","close":3052.0},{"date":"2024-10-25","close":3007.0},{"date":"2024-10-28","close":3042.0},{"date":"2024-10-29","close":3017.0},{"date":"2024-10-30","close":3002.0},{"date":"2024-10-31","close":3027.0},{"date":"2024-11-01","close":3002.0},{"date":"2024-11-04","close":3017.0},{"date":"2024-11-05","close":3017.0},{"date":"2024-11-06","close":3007.0},{"date":"2024-11-07","close":3002.0},{"date":"2024-11-08","close":2997.0},{"date":"2024-11-11","close":2997.0},{"date":"2024-11-12","close":2952.0},{"date":"2024-11-13","close":2922.0},{"date":"2024-11-14","close":2952.0},{"date":"2024-11-15","close":3062.0},{"date":"2024-11-18","close":3127.0},{"date":"2024-11-19","close":3147.0},{"date":"2024-11-20","close":3117.0},{"date":"2024-11-21","close":3117.0},{"date":"2024-11-22","close":3082.0},{"date":"2024-11-25","close":3127.0},{"date":"2024-11-26","close":3132.0},{"date":"2024-11-27","close":3122.0},{"date":"2024-11-28","close":3127.0},{"date":"2024-11-29","close":3102.0},{"date":"2024-12-02","close":3207.0},{"date":"2024-12-03","close":3222.0},{"date":"2024-12-04","close":3147.0},{"date":"2024-12-05","close":3062.0},{"date":"2024-12-06","close":2997.0},{"date":"2024-12-09","close":2872.0},{"date":"2024-12-10","close":2952.0},{"date":"2024-12-11","close":3112.0},{"date":"2024-12-12","close":3157.0},{"date":"2024-12-13","close":3182.0},{"date":"2024-12-16","close":3237.0},{"date":"2024-12-17","close":3277.0},{"date":"2024-12-18","close":3252.0},{"date":"2024-12-19","close":3242.0},{"date":"2024-12-20","close":3182.0},{"date":"2024-12-23","close":3217.0},{"date":"2024-12-24","close":3182.0},{"date":"2024-12-26","close":3162.0},{"date":"2024-12-27","close":3147.0},{"date":"2024-12-30","close":3197.0},{"date":"2025-01-02","close":3267.0},{"date":"2025-01-03","close":3217.0},{"date":"2025-01-06","close":3227.0},{"date":"2025-01-07","close":3222.0},{"date":"2025-01-08","close":3232.0},{"date":"2025-01-09","close":3247.0},{"date":"2025-01-10","close":3227.0},{"date":"2025-01-13","close":3172.0},{"date":"2025-01-14","close":3217.0},{"date":"2025-01-15","close":3217.0},{"date":"2025-01-16","close":3247.0},{"date":"2025-01-17","close":3222.0},{"date":"2025-01-20","close":3222.0},{"date":"2025-01-21","close":3247.0},{"date":"2025-01-22","close":3202.0},{"date":"2025-01-23","close":3147.0},{"date":"2025-01-24","close":3147.0},{"date":"2025-01-31","close":3162.0},{"date":"2025-02-03","close":3082.0},{"date":"2025-02-04","close":3127.0},{"date":"2025-02-05","close":3127.0},{"date":"2025-02-06","close":3137.0},{"date":"2025-02-07","close":3207.0},{"date":"2025-02-10","close":3182.0},{"date":"2025-02-11","close":3192.0},{"date":"2025-02-12","close":3207.0},{"date":"2025-02-13","close":3212.0},{"date":"2025-02-14","close":3217.0},{"date":"2025-02-17","close":3247.0},{"date":"2025-02-18","close":3252.0},{"date":"2025-02-19","close":3277.0},{"date":"2025-02-20","close":3322.0},{"date":"2025-02-21","close":3327.0},{"date":"2025-02-24","close":3297.0},{"date":"2025-02-25","close":3292.0},{"date":"2025-02-26","close":3287.0},{"date":"2025-02-27","close":3302.0},{"date":"2025-02-28","close":4293.0},{"date":"2025-03-04","close":3558.0},{"date":"2025-03-05","close":3558.0},{"date":"2025-03-06","close":3573.0},{"date":"2025-03-07","close":3913.0},{"date":"2025-03-10","close":3983.0},{"date":"2025-03-11","close":3978.0},{"date":"2025-03-12","close":3908.0},{"date":"2025-03-13","close":3843.0},{"date":"2025-03-14","close":3753.0},{"date":"2025-03-17","close":3933.0},{"date":"2025-03-18","close":3963.0},{"date":"2025-03-19","close":4103.0},{"date":"2025-03-20","close":4003.0},{"date":"2025-03-21","close":3918.0},{"date":"2025-03-24","close":3903.0},{"date":"2025-03-25","close":3823.0},{"date":"2025-03-26","close":3803.0},{"date":"2025-03-27","close":3718.0},{"date":"2025-03-28","close":3728.0},{"date":"2025-03-31","close":3698.0},{"date":"2025-04-01","close":3878.0},{"date":"2025-04-02","close":3793.0},{"date":"2025-04-03","close":3778.0},{"date":"2025-04-04","close":3758.0},{"date":"2025-04-07","close":3588.0},{"date":"2025-04-08","close":3778.0},{"date":"2025-04-09","close":3688.0},{"date":"2025-04-10","close":3728.0},{"date":"2025-04-11","close":3748.0},{"date":"2025-04-14","close":3978.0},{"date":"2025-04-15","close":3978.0},{"date":"2025-04-16","close":4068.0},{"date":"2025-04-17","close":4058.0},{"date":"2025-04-18","close":4073.0},{"date":"2025-04-21","close":4118.0},{"date":"2025-04-22","close":4048.0},{"date":"2025-04-23","close":4058.0},{"date":"2025-04-24","close":4053.0},{"date":"2025-04-25","close":4043.0},{"date":"2025-04-28","close":3963.0},{"date":"2025-04-29","close":3963.0},{"date":"2025-04-30","close":4028.0},{"date":"2025-05-02","close":4038.0},{"date":"2025-05-07","close":3978.0},{"date":"2025-05-08","close":4048.0},{"date":"2025-05-09","close":3978.0},{"date":"2025-05-12","close":4128.0},{"date":"2025-05-13","close":4148.0},{"date":"2025-05-14","close":4103.0},{"date":"2025-05-15","close":4093.0},{"date":"2025-05-16","close":4118.0},{"date":"2025-05-19","close":3908.0},{"date":"2025-05-20","close":4048.0},{"date":"2025-05-21","close":4453.0},{"date":"2025-05-22","close":4458.0},{"date":"2025-05-23","close":4283.0},{"date":"2025-05-26","close":4393.0},{"date":"2025-05-27","close":4333.0},{"date":"2025-05-28","close":5139.0},{"date":"2025-05-29","close":5129.0},{"date":"2025-05-30","close":4969.0},{"date":"2025-06-02","close":5074.0},{"date":"2025-06-04","close":5049.0},{"date":"2025-06-05","close":5189.0},{"date":"2025-06-09","close":5524.0},{"date":"2025-06-10","close":5484.0},{"date":"2025-06-11","close":5549.0},{"date":"2025-06-12","close":5319.0},{"date":"2025-06-13","close":5199.0},{"date":"2025-06-16","close":6345.0},{"date":"2025-06-17","close":6425.0},{"date":"2025-06-18","close":6410.0},{"date":"2025-06-19","close":6400.0},{"date":"2025-06-20","close":6510.0},{"date":"2025-06-23","close":7631.0},{"date":"2025-06-24","close":7466.0},{"date":"2025-06-25","close":6775.0},{"date":"2025-06-26","close":6080.0},{"date":"2025-06-27","close":6205.0},{"date":"2025-06-30","close":6205.0},{"date":"2025-07-01","close":6060.0},{"date":"2025-07-02","close":5760.0},{"date":"2025-07-03","close":5664.0},{"date":"2025-07-04","close":5569.0},{"date":"2025-07-07","close":5604.0},{"date":"2025-07-08","close":5434.0},{"date":"2025-07-09","close":5504.0},{"date":"2025-07-10","close":5489.0},{"date":"2025-07-11","close":5359.0},{"date":"2025-07-14","close":5194.0},{"date":"2025-07-15","close":5259.0},{"date":"2025-07-16","close":5184.0},{"date":"2025-07-17","close":5149.0},{"date":"2025-07-18","close":5199.0},{"date":"2025-07-21","close":5264.0},{"date":"2025-07-22","close":5184.0},{"date":"2025-07-23","close":5169.0},{"date":"2025-07-24","close":4979.0},{"date":"2025-07-25","close":5104.0},{"date":"2025-07-28","close":4989.0},{"date":"2025-07-29","close":4954.0},{"date":"2025-07-30","close":4899.0},{"date":"2025-07-31","close":5034.0},{"date":"2025-08-01","close":4859.0},{"date":"2025-08-04","close":4954.0},{"date":"2025-08-05","close":4959.0},{"date":"2025-08-06","close":4959.0},{"date":"2025-08-07","close":5004.0},{"date":"2025-08-08","close":4994.0},{"date":"2025-08-11","close":5014.0},{"date":"2025-08-12","close":5204.0},{"date":"2025-08-13","close":5314.0},{"date":"2025-08-14","close":5299.0},{"date":"2025-08-18","close":5104.0},{"date":"2025-08-19","close":4844.0},{"date":"2025-08-20","close":4974.0},{"date":"2025-08-21","close":4989.0},{"date":"2025-08-22","close":5009.0},{"date":"2025-08-25","close":5069.0},{"date":"2025-08-26","close":4994.0},{"date":"2025-08-27","close":5039.0},{"date":"2025-08-28","close":5269.0},{"date":"2025-08-29","close":5219.0},{"date":"2025-09-01","close":5034.0},{"date":"2025-09-02","close":5074.0},{"date":"2025-09-03","close":5129.0},{"date":"2025-09-04","close":5104.0},{"date":"2025-09-05","close":5304.0},{"date":"2025-09-08","close":5494.0},{"date":"2025-09-09","close":5639.0},{"date":"2025-09-10","close":5770.0},{"date":"2025-09-11","close":5750.0},{"date":"2025-09-12","close":6115.0},{"date":"2025-09-15","close":6055.0},{"date":"2025-09-16","close":5810.0},{"date":"2025-09-17","close":5639.0},{"date":"2025-09-18","close":5644.0},{"date":"2025-09-19","close":5579.0},{"date":"2025-09-22","close":5364.0},{"date":"2025-09-23","close":5264.0},{"date":"2025-09-24","close":5299.0},{"date":"2025-09-25","close":5214.0},{"date":"2025-09-26","close":5049.0},{"date":"2025-09-29","close":5469.0},{"date":"2025-09-30","close":5204.0},{"date":"2025-10-01","close":5224.0},{"date":"2025-10-02","close":5274.0},{"date":"2025-10-10","close":5404.0},{"date":"2025-10-13","close":5484.0},{"date":"2025-10-14","close":5219.0},{"date":"2025-10-15","close":5189.0},{"date":"2025-10-16","close":5104.0},{"date":"2025-10-17","close":5054.0},{"date":"2025-10-20","close":5029.0},{"date":"2025-10-21","close":4984.0},{"date":"2025-10-22","close":5064.0},{"date":"2025-10-23","close":4979.0},{"date":"2025-10-24","close":4994.0},{"date":"2025-10-27","close":5069.0},{"date":"2025-10-28","close":4929.0},{"date":"2025-10-29","close":4989.0},{"date":"2025-10-30","close":4784.0},{"date":"2025-10-31","close":4884.0},{"date":"2025-11-03","close":4844.0},{"date":"2025-11-04","close":4694.0},{"date":"2025-11-05","close":4694.0},{"date":"2025-11-06","close":4654.0},{"date":"2025-11-07","close":4654.0},{"date":"2025-11-10","close":4799.0},{"date":"2025-11-11","close":4844.0},{"date":"2025-11-12","close":4869.0},{"date":"2025-11-13","close":5064.0},{"date":"2025-11-14","close":4984.0},{"date":"2025-11-17","close":4909.0},{"date":"2025-11-18","close":4909.0},{"date":"2025-11-19","close":4899.0},{"date":"2025-11-20","close":5004.0},{"date":"2025-11-21","close":5024.0},{"date":"2025-11-24","close":4999.0},{"date":"2025-11-25","close":5009.0},{"date":"2025-11-26","close":5034.0},{"date":"2025-11-27","close":4979.0},{"date":"2025-11-28","close":5069.0},{"date":"2025-12-01","close":5229.0},{"date":"2025-12-02","close":5089.0},{"date":"2025-12-03","close":5024.0},{"date":"2025-12-04","close":5024.0},{"date":"2025-12-05","close":5059.0},{"date":"2025-12-08","close":5029.0},{"date":"2025-12-09","close":5039.0},{"date":"2025-12-10","close":5214.0},{"date":"2025-12-11","close":5114.0},{"date":"2025-12-12","close":5104.0},{"date":"2025-12-15","close":5009.0},{"date":"2025-12-16","close":4869.0},{"date":"2025-12-17","close":4904.0},{"date":"2025-12-18","close":4929.0},{"date":"2025-12-19","close":4994.0},{"date":"2025-12-22","close":5129.0},{"date":"2025-12-23","close":5129.0},{"date":"2025-12-24","close":4989.0},{"date":"2025-12-26","close":4969.0},{"date":"2025-12-29","close":4919.0},{"date":"2025-12-30","close":4859.0},{"date":"2026-01-02","close":4954.0},{"date":"2026-01-05","close":4824.0},{"date":"2026-01-06","close":4929.0},{"date":"2026-01-07","close":4874.0},{"date":"2026-01-08","close":4779.0},{"date":"2026-01-09","close":4949.0},{"date":"2026-01-12","close":5049.0},{"date":"2026-01-13","close":5054.0},{"date":"2026-01-14","close":4979.0},{"date":"2026-01-15","close":5004.0},{"date":"2026-01-16","close":4934.0},{"date":"2026-01-19","close":4934.0},{"date":"2026-01-20","close":5029.0},{"date":"2026-01-21","close":5009.0},{"date":"2026-01-22","close":5034.0},{"date":"2026-01-23","close":5199.0},{"date":"2026-01-26","close":5524.0},{"date":"2026-01-27","close":6045.0},{"date":"2026-01-28","close":6005.0},{"date":"2026-01-29","close":6000.0},{"date":"2026-01-30","close":5905.0},{"date":"2026-02-02","close":5509.0},{"date":"2026-02-03","close":5629.0},{"date":"2026-02-04","close":5684.0},{"date":"2026-02-05","close":5579.0},{"date":"2026-02-06","close":5374.0},{"date":"2026-02-09","close":5649.0},{"date":"2026-02-10","close":5664.0},{"date":"2026-02-11","close":5579.0},{"date":"2026-02-12","close":5699.0},{"date":"2026-02-13","close":5464.0},{"date":"2026-02-19","close":5499.0},{"date":"2026-02-20","close":5389.0},{"date":"2026-02-23","close":5474.0},{"date":"2026-02-24","close":5464.0},{"date":"2026-02-25","close":5880.0},{"date":"2026-02-26","close":5950.0},{"date":"2026-02-27","close":6070.0},{"date":"2026-03-03","close":5584.0},{"date":"2026-03-04","close":5049.0},{"date":"2026-03-05","close":5574.0},{"date":"2026-03-06","close":5474.0},{"date":"2026-03-09","close":5089.0},{"date":"2026-03-10","close":5269.0},{"date":"2026-03-11","close":5474.0},{"date":"2026-03-12","close":5719.0},{"date":"2026-03-13","close":5659.0},{"date":"2026-03-16","close":5704.0},{"date":"2026-03-17","close":5624.0},{"date":"2026-03-18","close":5489.0},{"date":"2026-03-19","close":5339.0},{"date":"2026-03-20","close":5319.0},{"date":"2026-03-23","close":5139.0},{"date":"2026-03-24","close":5199.0},{"date":"2026-03-25","close":5204.0},{"date":"2026-03-26","close":5069.0},{"date":"2026-03-27","close":5124.0},{"date":"2026-03-30","close":5049.0},{"date":"2026-03-31","close":4999.0},{"date":"2026-04-01","close":5184.0},{"date":"2026-04-02","close":4979.0},{"date":"2026-04-03","close":5469.0},{"date":"2026-04-06","close":6045.0},{"date":"2026-04-07","close":5730.0},{"date":"2026-04-08","close":5730.0},{"date":"2026-04-09","close":5730.0},{"date":"2026-04-10","close":5730.0},{"date":"2026-04-13","close":5730.0},{"date":"2026-04-14","close":5730.0},{"date":"2026-04-15","close":5730.0},{"date":"2026-04-16","close":5730.0},{"date":"2026-04-17","close":5730.0},{"date":"2026-04-20","close":5730.0},{"date":"2026-04-21","close":5730.0},{"date":"2026-04-22","close":5730.0},{"date":"2026-04-23","close":5730.0},{"date":"2026-04-24","close":5730.0},{"date":"2026-04-27","close":5730.0},{"date":"2026-04-28","close":5730.0},{"date":"2026-04-29","close":5730.0},{"date":"2026-04-30","close":5940.0},{"date":"2026-05-04","close":5870.0},{"date":"2026-05-06","close":5950.0},{"date":"2026-05-07","close":5800.0},{"date":"2026-05-08","close":6390.0},{"date":"2026-05-11","close":6670.0},{"date":"2026-05-12","close":6610.0},{"date":"2026-05-13","close":6440.0},{"date":"2026-05-14","close":6920.0},{"date":"2026-05-15","close":7480.0},{"date":"2026-05-18","close":7300.0},{"date":"2026-05-19","close":7280.0},{"date":"2026-05-20","close":7090.0},{"date":"2026-05-21","close":7340.0},{"date":"2026-05-22","close":7560.0},{"date":"2026-05-26","close":7190.0},{"date":"2026-05-27","close":6810.0},{"date":"2026-05-28","close":6820.0},{"date":"2026-05-29","close":6560.0},{"date":"2026-06-01","close":6560.0},{"date":"2026-06-02","close":6770.0},{"date":"2026-06-04","close":6790.0},{"date":"2026-06-05","close":6550.0},{"date":"2026-06-08","close":6000.0},{"date":"2026-06-09","close":6140.0},{"date":"2026-06-10","close":5940.0},{"date":"2026-06-11","close":5790.0},{"date":"2026-06-12","close":5970.0},{"date":"2026-06-15","close":5820.0},{"date":"2026-06-16","close":5500.0},{"date":"2026-06-17","close":5530.0},{"date":"2026-06-18","close":5310.0},{"date":"2026-06-19","close":4980.0},{"date":"2026-06-22","close":4950.0},{"date":"2026-06-23","close":4650.0},{"date":"2026-06-24","close":4690.0},{"date":"2026-06-25","close":4370.0},{"date":"2026-06-26","close":4215.0},{"date":"2026-06-29","close":4730.0},{"date":"2026-06-30","close":4920.0},{"date":"2026-07-01","close":4860.0},{"date":"2026-07-02","close":4610.0},{"date":"2026-07-03","close":4755.0},{"date":"2026-07-06","close":4715.0},{"date":"2026-07-07","close":4505.0},{"date":"2026-07-08","close":4445.0},{"date":"2026-07-09","close":4480.0},{"date":"2026-07-10","close":4765.0},{"date":"2026-07-13","close":4595.0},{"date":"2026-07-14","close":4545.0},{"date":"2026-07-15","close":4650.0},{"date":"2026-07-16","close":4625.0},{"date":"2026-07-20","close":4475.0},{"date":"2026-07-21","close":4495.0},{"date":"2026-07-22","close":4580.0},{"date":"2026-07-23","close":4830.0},{"date":"2026-07-24","close":4730.0},{"date":"2026-07-27","close":4760.0},{"date":"2026-07-28","close":4510.0},{"date":"2026-07-29","close":4250.0},{"date":"2026-07-30","close":4330.0},{"date":"2026-07-31","close":4635.0},{"date":"2026-08-03","close":4700.0},{"date":"2026-08-04","close":4890.0},{"date":"2026-08-05","close":4950.0},{"date":"2026-08-06","close":5030.0},{"date":"2026-08-07","close":5090.0},{"date":"2026-08-10","close":5230.0},{"date":"2026-08-11","close":5350.0},{"date":"2026-08-12","close":5560.0},{"date":"2026-08-13","close":5400.0},{"date":"2026-08-14","close":5490.0},{"date":"2026-08-18","close":5550.0},{"date":"2026-08-19","close":5360.0},{"date":"2026-08-20","close":5600.0},{"date":"2026-08-21","close":5540.0},{"date":"2026-08-24","close":5550.0},{"date":"2026-08-25","close":5600.0},{"date":"2026-08-26","close":5630.0},{"date":"2026-08-27","close":5590.0},{"date":"2026-08-28","close":5600.0},{"date":"2026-08-31","close":5540.0},{"date":"2026-09-01","close":5400.0},{"date":"2026-09-02","close":5350.0},{"date":"2026-09-03","close":5360.0},{"date":"2026-09-04","close":5540.0},{"date":"2026-09-07","close":5460.0},{"date":"2026-09-08","close":5250.0},{"date":"2026-09-09","close":5250.0},{"date":"2026-09-10","close":5150.0},{"date":"2026-09-11","close":5180.0},{"date":"2026-09-14","close":5200.0},{"date":"2026-09-15","close":5270.0},{"date":"2026-09-16","close":5150.0},{"date":"2026-09-17","close":5090.0},{"date":"2026-09-18","close":5150.0},{"date":"2026-09-21","close":5130.0},{"date":"2026-09-22","close":5060.0},{"date":"2026-09-23","close":5060.0},{"date":"2026-09-28","close":5140.0},{"date":"2026-09-29","close":5460.0},{"date":"2026-09-30","close":5990.0},{"date":"2026-10-01","close":5750.0},{"date":"2026-10-02","close":5720.0},{"date":"2026-10-06","close":5810.0},{"date":"2026-10-07","close":5770.0},{"date":"2026-10-08","close":5720.0},{"date":"2026-10-12","close":5420.0},{"date":"2026-10-13","close":5420.0},{"date":"2026-10-14","close":5490.0},{"date":"2026-10-15","close":5270.0},{"date":"2026-10-16","close":5350.0},{"date":"2026-10-19","close":5520.0},{"date":"2026-10-20","close":5510.0},{"date":"2026-10-21","close":5290.0},{"date":"2026-10-22","close":5350.0},{"date":"2026-10-23","close":5280.0}],"chart_data":[{"date":"2024-10-24","open":3002,"high":3057,"low":3002,"close":3052,"volume":14625,"rsi_14":50.91,"sma_20":3066.0,"sma_60":3072.58,"sma_120":3295.12},{"date":"2024-10-25","open":3052,"high":3052,"low":3002,"close":3007,"volume":17766,"rsi_14":40.0,"sma_20":3062.0,"sma_60":3067.75,"sma_120":3289.32},{"date":"2024-10-28","open":3007,"high":3102,"low":2997,"close":3042,"volume":16307,"rsi_14":43.75,"sma_20":3060.25,"sma_60":3063.58,"sma_120":3283.94},{"date":"2024-10-29","open":3042,"high":3072,"low":2997,"close":3017,"volume":7552,"rsi_14":40.58,"sma_20":3056.0,"sma_60":3058.42,"sma_120":3278.14},{"date":"2024-10-30","open":3017,"high":3077,"low":2997,"close":3002,"volume":7266,"rsi_14":41.18,"sma_20":3049.75,"sma_60":3053.42,"sma_120":3272.34},{"date":"2024-10-31","open":2992,"high":3047,"low":2987,"close":3027,"volume":7832,"rsi_14":45.83,"sma_20":3046.75,"sma_60":3049.25,"sma_120":3266.83},{"date":"2024-11-01","open":3027,"high":3027,"low":2992,"close":3002,"volume":7974,"rsi_14":44.0,"sma_20":3044.5,"sma_60":3045.17,"sma_120":3260.57},{"date":"2024-11-04","open":3002,"high":3017,"low":2972,"close":3017,"volume":15421,"rsi_14":46.15,"sma_20":3042.0,"sma_60":3040.92,"sma_120":3254.73},{"date":"2024-11-05","open":3017,"high":3022,"low":2957,"close":3017,"volume":8346,"rsi_14":45.45,"sma_20":3038.75,"sma_60":3037.83,"sma_120":3248.72},{"date":"2024-11-06","open":3002,"high":3047,"low":2992,"close":3007,"volume":7589,"rsi_14":36.23,"sma_20":3035.0,"sma_60":3039.67,"sma_120":3243.05},{"date":"2024-11-07","open":2997,"high":3027,"low":2957,"close":3002,"volume":12722,"rsi_14":39.68,"sma_20":3032.0,"sma_60":3040.08,"sma_120":3237.33},{"date":"2024-11-08","open":3002,"high":3027,"low":2972,"close":2997,"volume":8250,"rsi_14":44.64,"sma_20":3029.0,"sma_60":3039.42,"sma_120":3231.66},{"date":"2024-11-11","open":2987,"high":3042,"low":2982,"close":2997,"volume":11093,"rsi_14":49.02,"sma_20":3026.5,"sma_60":3039.25,"sma_120":3225.9},{"date":"2024-11-12","open":2977,"high":3002,"low":2947,"close":2952,"volume":14773,"rsi_14":31.37,"sma_20":3021.75,"sma_60":3038.17,"sma_120":3219.68},{"date":"2024-11-13","open":2927,"high":2952,"low":2912,"close":2922,"volume":20794,"rsi_14":26.79,"sma_20":3015.25,"sma_60":3036.5,"sma_120":3213.84},{"date":"2024-11-14","open":2922,"high":2957,"low":2917,"close":2952,"volume":5973,"rsi_14":39.62,"sma_20":3007.75,"sma_60":3034.92,"sma_120":3208.62},{"date":"2024-11-15","open":2927,"high":3122,"low":2927,"close":3062,"volume":39317,"rsi_14":52.94,"sma_20":3007.5,"sma_60":3035.42,"sma_120":3204.16},{"date":"2024-11-18","open":3057,"high":3152,"low":3027,"close":3127,"volume":56742,"rsi_14":64.47,"sma_20":3012.5,"sma_60":3036.92,"sma_120":3200.48},{"date":"2024-11-19","open":3127,"high":3187,"low":3092,"close":3147,"volume":18621,"rsi_14":68.83,"sma_20":3019.75,"sma_60":3038.92,"sma_120":3197.18},{"date":"2024-11-20","open":3147,"high":3187,"low":3102,"close":3117,"volume":17136,"rsi_14":61.54,"sma_20":3023.25,"sma_60":3040.58,"sma_120":3193.76},{"date":"2024-11-21","open":3117,"high":3127,"low":3087,"close":3117,"volume":4496,"rsi_14":65.75,"sma_20":3026.5,"sma_60":3042.08,"sma_120":3190.0},{"date":"2024-11-22","open":3117,"high":3117,"low":2927,"close":3082,"volume":16633,"rsi_14":58.44,"sma_20":3030.25,"sma_60":3043.42,"sma_120":3186.07},{"date":"2024-11-25","open":3047,"high":3127,"low":3032,"close":3127,"volume":15050,"rsi_14":62.79,"sma_20":3034.5,"sma_60":3044.92,"sma_120":3182.86},{"date":"2024-11-26","open":3127,"high":3132,"low":3102,"close":3132,"volume":13731,"rsi_14":64.71,"sma_20":3040.25,"sma_60":3047.08,"sma_120":3179.85},{"date":"2024-11-27","open":3127,"high":3132,"low":3072,"close":3122,"volume":5263,"rsi_14":63.95,"sma_20":3046.25,"sma_60":3048.92,"sma_120":3176.84},{"date":"2024-11-28","open":3152,"high":3152,"low":3092,"close":3127,"volume":5120,"rsi_14":65.12,"sma_20":3051.25,"sma_60":3050.42,"sma_120":3173.71},{"date":"2024-11-29","open":3092,"high":3142,"low":3062,"close":3102,"volume":3327,"rsi_14":61.54,"sma_20":3056.25,"sma_60":3052.17,"sma_120":3170.2},{"date":"2024-12-02","open":3122,"high":3227,"low":3122,"close":3207,"volume":29117,"rsi_14":74.76,"sma_20":3065.75,"sma_60":3055.08,"sma_120":3167.73},{"date":"2024-12-03","open":3207,"high":3252,"low":3082,"close":3222,"volume":32868,"rsi_14":80.0,"sma_20":3076.0,"sma_60":3057.08,"sma_120":3165.47},{"date":"2024-12-04","open":3057,"high":3202,"low":3057,"close":3147,"volume":20239,"rsi_14":67.89,"sma_20":3083.0,"sma_60":3057.83,"sma_120":3162.76},{"date":"2024-12-05","open":3147,"high":3187,"low":3052,"close":3062,"volume":28731,"rsi_14":50.0,"sma_20":3086.0,"sma_60":3058.67,"sma_120":3159.5},{"date":"2024-12-06","open":3062,"high":3062,"low":2952,"close":2997,"volume":38466,"rsi_14":37.5,"sma_20":3086.0,"sma_60":3057.92,"sma_120":3155.62},{"date":"2024-12-09","open":2952,"high":2967,"low":2867,"close":2872,"volume":23199,"rsi_14":28.0,"sma_20":3079.75,"sma_60":3055.33,"sma_120":3150.65},{"date":"2024-12-10","open":2872,"high":2957,"low":2872,"close":2952,"volume":19823,"rsi_14":37.78,"sma_20":3079.75,"sma_60":3053.83,"sma_120":3145.68},{"date":"2024-12-11","open":3047,"high":3302,"low":2932,"close":3112,"volume":34969,"rsi_14":49.7,"sma_20":3089.25,"sma_60":3055.33,"sma_120":3141.84},{"date":"2024-12-12","open":3127,"high":3227,"low":3122,"close":3157,"volume":13914,"rsi_14":54.44,"sma_20":3099.5,"sma_60":3058.17,"sma_120":3137.04},{"date":"2024-12-13","open":3157,"high":3217,"low":3052,"close":3182,"volume":11773,"rsi_14":53.33,"sma_20":3105.5,"sma_60":3061.25,"sma_120":3134.41},{"date":"2024-12-16","open":3182,"high":3252,"low":3182,"close":3237,"volume":24110,"rsi_14":56.0,"sma_20":3111.0,"sma_60":3064.83,"sma_120":3131.73},{"date":"2024-12-17","open":3237,"high":3292,"low":3227,"close":3277,"volume":22083,"rsi_14":58.56,"sma_20":3117.5,"sma_60":3068.58,"sma_120":3128.47},{"date":"2024-12-18","open":3277,"high":3292,"low":3177,"close":3252,"volume":9770,"rsi_14":56.76,"sma_20":3124.25,"sma_60":3071.25,"sma_120":3125.8},{"date":"2024-12-19","open":3247,"high":3247,"low":3182,"close":3242,"volume":10617,"rsi_14":57.69,"sma_20":3130.5,"sma_60":3074.33,"sma_120":3123.29},{"date":"2024-12-20","open":3167,"high":3287,"low":3102,"close":3182,"volume":7573,"rsi_14":48.55,"sma_20":3135.5,"sma_60":3075.92,"sma_120":3120.53},{"date":"2024-12-23","open":3182,"high":3252,"low":3142,"close":3217,"volume":6263,"rsi_14":49.72,"sma_20":3140.0,"sma_60":3078.25,"sma_120":3118.11},{"date":"2024-12-24","open":3217,"high":3242,"low":3062,"close":3182,"volume":14707,"rsi_14":52.07,"sma_20":3142.5,"sma_60":3079.58,"sma_120":3115.43},{"date":"2024-12-26","open":3167,"high":3252,"low":3062,"close":3162,"volume":16453,"rsi_14":56.41,"sma_20":3144.5,"sma_60":3080.17,"sma_120":3112.38},{"date":"2024-12-27","open":3162,"high":3192,"low":3112,"close":3147,"volume":9390,"rsi_14":60.27,"sma_20":3145.5,"sma_60":3081.17,"sma_120":3109.42},{"date":"2024-12-30","open":3147,"high":3232,"low":3122,"close":3197,"volume":6520,"rsi_14":74.81,"sma_20":3150.25,"sma_60":3083.67,"sma_120":3108.21},{"date":"2025-01-02","open":3197,"high":3302,"low":3172,"close":3267,"volume":16280,"rsi_14":74.42,"sma_20":3153.25,"sma_60":3087.0,"sma_120":3107.0},{"date":"2025-01-03","open":3267,"high":3267,"low":3177,"close":3217,"volume":7701,"rsi_14":59.81,"sma_20":3153.0,"sma_60":3089.25,"sma_120":3105.79},{"date":"2025-01-06","open":3277,"high":3327,"low":3212,"close":3227,"volume":16790,"rsi_14":57.0,"sma_20":3157.0,"sma_60":3091.67,"sma_120":3104.96},{"date":"2025-01-07","open":3227,"high":3302,"low":3207,"close":3222,"volume":11428,"rsi_14":54.17,"sma_20":3165.0,"sma_60":3094.33,"sma_120":3104.38},{"date":"2025-01-08","open":3222,"high":3302,"low":3207,"close":3232,"volume":7128,"rsi_14":49.43,"sma_20":3176.75,"sma_60":3097.25,"sma_120":3103.79},{"date":"2025-01-09","open":3227,"high":3267,"low":3187,"close":3247,"volume":8456,"rsi_14":46.34,"sma_20":3195.5,"sma_60":3100.58,"sma_120":3103.25},{"date":"2025-01-10","open":3247,"high":3277,"low":3102,"close":3227,"volume":15036,"rsi_14":46.91,"sma_20":3209.25,"sma_60":3103.58,"sma_120":3103.0},{"date":"2025-01-13","open":3227,"high":3277,"low":3152,"close":3172,"volume":11946,"rsi_14":42.22,"sma_20":3212.25,"sma_60":3105.58,"sma_120":3102.0},{"date":"2025-01-14","open":3172,"high":3227,"low":3167,"close":3217,"volume":2946,"rsi_14":54.02,"sma_20":3215.25,"sma_60":3107.5,"sma_120":3101.33},{"date":"2025-01-15","open":3187,"high":3247,"low":3187,"close":3217,"volume":6103,"rsi_14":50.0,"sma_20":3217.0,"sma_60":3110.0,"sma_120":3100.21},{"date":"2025-01-16","open":3197,"high":3247,"low":3192,"close":3247,"volume":12544,"rsi_14":58.23,"sma_20":3217.5,"sma_60":3113.67,"sma_120":3099.79},{"date":"2025-01-17","open":3222,"high":3247,"low":3202,"close":3222,"volume":7582,"rsi_14":57.5,"sma_20":3214.75,"sma_60":3117.33,"sma_120":3099.08},{"date":"2025-01-20","open":3227,"high":3327,"low":3222,"close":3222,"volume":10385,"rsi_14":59.74,"sma_20":3213.25,"sma_60":3120.25,"sma_120":3098.38},{"date":"2025-01-21","open":3222,"high":3247,"low":3147,"close":3247,"volume":5987,"rsi_14":56.94,"sma_20":3213.5,"sma_60":3123.5,"sma_120":3098.04},{"date":"2025-01-22","open":3152,"high":3232,"low":3152,"close":3202,"volume":8066,"rsi_14":40.3,"sma_20":3214.5,"sma_60":3126.75,"sma_120":3097.25},{"date":"2025-01-23","open":3167,"high":3202,"low":3102,"close":3147,"volume":5933,"rsi_14":39.71,"sma_20":3211.0,"sma_60":3128.5,"sma_120":3096.04},{"date":"2025-01-24","open":3147,"high":3227,"low":3142,"close":3147,"volume":5716,"rsi_14":37.88,"sma_20":3209.25,"sma_60":3130.67,"sma_120":3094.54},{"date":"2025-01-31","open":3147,"high":3212,"low":3112,"close":3162,"volume":12592,"rsi_14":41.18,"sma_20":3209.25,"sma_60":3133.33,"sma_120":3093.38},{"date":"2025-02-03","open":3162,"high":3162,"low":3052,"close":3082,"volume":16309,"rsi_14":31.71,"sma_20":3206.0,"sma_60":3134.25,"sma_120":3091.75},{"date":"2025-02-04","open":3087,"high":3152,"low":3087,"close":3127,"volume":11999,"rsi_14":36.36,"sma_20":3202.5,"sma_60":3136.33,"sma_120":3090.75},{"date":"2025-02-05","open":3127,"high":3192,"low":3097,"close":3127,"volume":13206,"rsi_14":38.1,"sma_20":3195.5,"sma_60":3138.17,"sma_120":3089.54},{"date":"2025-02-06","open":3217,"high":3217,"low":3132,"close":3137,"volume":7826,"rsi_14":45.33,"sma_20":3191.5,"sma_60":3140.17,"sma_120":3089.0},{"date":"2025-02-07","open":3137,"high":3247,"low":3137,"close":3207,"volume":9504,"rsi_14":48.75,"sma_20":3190.5,"sma_60":3143.5,"sma_120":3091.58},{"date":"2025-02-10","open":3252,"high":3292,"low":3167,"close":3182,"volume":8998,"rsi_14":45.88,"sma_20":3188.5,"sma_60":3146.5,"sma_120":3093.29},{"date":"2025-02-11","open":3182,"high":3242,"low":3182,"close":3192,"volume":5318,"rsi_14":43.21,"sma_20":3186.5,"sma_60":3149.75,"sma_120":3094.58},{"date":"2025-02-12","open":3192,"high":3242,"low":3187,"close":3207,"volume":1981,"rsi_14":48.1,"sma_20":3184.5,"sma_60":3153.25,"sma_120":3096.25},{"date":"2025-02-13","open":3207,"high":3247,"low":3197,"close":3212,"volume":8886,"rsi_14":48.75,"sma_20":3183.75,"sma_60":3157.58,"sma_120":3097.88},{"date":"2025-02-14","open":3212,"high":3222,"low":3157,"close":3217,"volume":11575,"rsi_14":46.05,"sma_20":3186.0,"sma_60":3162.5,"sma_120":3099.5},{"date":"2025-02-17","open":3217,"high":3262,"low":3197,"close":3247,"volume":17223,"rsi_14":56.16,"sma_20":3187.5,"sma_60":3167.42,"sma_120":3101.17},{"date":"2025-02-18","open":3247,"high":3262,"low":3202,"close":3252,"volume":9803,"rsi_14":66.67,"sma_20":3189.25,"sma_60":3170.58,"sma_120":3103.0},{"date":"2025-02-19","open":3252,"high":3287,"low":3232,"close":3277,"volume":27956,"rsi_14":69.12,"sma_20":3190.75,"sma_60":3173.08,"sma_120":3105.0},{"date":"2025-02-20","open":3277,"high":3352,"low":3237,"close":3322,"volume":13005,"rsi_14":71.62,"sma_20":3195.75,"sma_60":3176.0,"sma_120":3107.46},{"date":"2025-02-21","open":3322,"high":3352,"low":3287,"close":3327,"volume":8235,"rsi_14":91.53,"sma_20":3201.0,"sma_60":3179.5,"sma_120":3110.04},{"date":"2025-02-24","open":3352,"high":3357,"low":3287,"close":3297,"volume":18553,"rsi_14":80.36,"sma_20":3203.5,"sma_60":3182.5,"sma_120":3112.29},{"date":"2025-02-25","open":3297,"high":3362,"low":3242,"close":3292,"volume":13123,"rsi_14":78.95,"sma_20":3208.0,"sma_60":3186.0,"sma_120":3114.71},{"date":"2025-02-26","open":3292,"high":3302,"low":3262,"close":3287,"volume":16710,"rsi_14":76.79,"sma_20":3215.0,"sma_60":3188.67,"sma_120":3116.79},{"date":"2025-02-27","open":3287,"high":3347,"low":3232,"close":3302,"volume":29228,"rsi_14":71.11,"sma_20":3222.75,"sma_60":3191.5,"sma_120":3119.29},{"date":"2025-02-28","open":4148,"high":4293,"low":4013,"close":4293,"volume":977553,"rsi_14":96.64,"sma_20":3279.3,"sma_60":3211.02,"sma_120":3129.97},{"date":"2025-03-04","open":4308,"high":4353,"low":3513,"close":3558,"volume":1532920,"rsi_14":59.55,"sma_20":3303.1,"sma_60":3218.2,"sma_120":3134.31},{"date":"2025-03-05","open":3603,"high":3643,"low":3513,"close":3558,"volume":213417,"rsi_14":59.23,"sma_20":3324.65,"sma_60":3225.8,"sma_120":3138.98},{"date":"2025-03-06","open":3538,"high":3603,"low":3503,"close":3573,"volume":113005,"rsi_14":59.45,"sma_20":3346.95,"sma_60":3231.9,"sma_120":3143.49},{"date":"2025-03-07","open":3603,"high":4428,"low":3583,"close":3913,"volume":2075907,"rsi_14":65.49,"sma_20":3385.75,"sma_60":3243.42,"sma_120":3150.25},{"date":"2025-03-10","open":3853,"high":4208,"low":3823,"close":3983,"volume":260075,"rsi_14":66.1,"sma_20":3424.55,"sma_60":3257.35,"sma_120":3157.59},{"date":"2025-03-11","open":3588,"high":3978,"low":3588,"close":3978,"volume":143399,"rsi_14":65.88,"sma_20":3464.35,"sma_60":3272.62,"sma_120":3165.64},{"date":"2025-03-12","open":3978,"high":4103,"low":3878,"close":3908,"volume":87870,"rsi_14":63.53,"sma_20":3500.15,"sma_60":3287.8,"sma_120":3172.86},{"date":"2025-03-13","open":3873,"high":3988,"low":3833,"close":3843,"volume":65589,"rsi_14":61.08,"sma_20":3531.95,"sma_60":3303.98,"sma_120":3179.66},{"date":"2025-03-14","open":3843,"high":3863,"low":3738,"close":3753,"volume":84584,"rsi_14":58.74,"sma_20":3559.0,"sma_60":3317.33,"sma_120":3185.58},{"date":"2025-03-17","open":3743,"high":4053,"low":3718,"close":3933,"volume":126881,"rsi_14":62.3,"sma_20":3594.8,"sma_60":3331.02,"sma_120":3193.18},{"date":"2025-03-18","open":3933,"high":4028,"low":3853,"close":3963,"volume":80184,"rsi_14":62.85,"sma_20":3630.6,"sma_60":3344.45,"sma_120":3201.31},{"date":"2025-03-19","open":3928,"high":4318,"low":3928,"close":4103,"volume":173576,"rsi_14":64.86,"sma_20":3673.15,"sma_60":3359.8,"sma_120":3210.53},{"date":"2025-03-20","open":4068,"high":4093,"low":3938,"close":4003,"volume":68413,"rsi_14":62.38,"sma_20":3709.45,"sma_60":3372.57,"sma_120":3218.7},{"date":"2025-03-21","open":4003,"high":4003,"low":3828,"close":3918,"volume":27394,"rsi_14":40.26,"sma_20":3739.25,"sma_60":3383.25,"sma_120":3225.92},{"date":"2025-03-24","open":3898,"high":3958,"low":3783,"close":3903,"volume":45645,"rsi_14":64.32,"sma_20":3768.05,"sma_60":3394.1,"sma_120":3232.68},{"date":"2025-03-25","open":3903,"high":3968,"low":3793,"close":3823,"volume":33128,"rsi_14":60.31,"sma_20":3794.35,"sma_60":3403.78,"sma_120":3239.06},{"date":"2025-03-26","open":3828,"high":3948,"low":3758,"close":3803,"volume":31571,"rsi_14":58.91,"sma_20":3819.9,"sma_60":3414.13,"sma_120":3245.03},{"date":"2025-03-27","open":3803,"high":3898,"low":3683,"close":3718,"volume":50917,"rsi_14":40.58,"sma_20":3841.45,"sma_60":3422.48,"sma_120":3250.37},{"date":"2025-03-28","open":3688,"high":3788,"low":3608,"close":3728,"volume":43799,"rsi_14":36.92,"sma_20":3862.75,"sma_60":3431.58,"sma_120":3255.58},{"date":"2025-03-31","open":3728,"high":3778,"low":3648,"close":3698,"volume":32463,"rsi_14":36.0,"sma_20":3833.0,"sma_60":3440.52,"sma_120":3260.34},{"date":"2025-04-01","open":3698,"high":3903,"low":3698,"close":3878,"volume":46205,"rsi_14":48.65,"sma_20":3849.0,"sma_60":3452.7,"sma_120":3266.93},{"date":"2025-04-02","open":3878,"high":3923,"low":3778,"close":3793,"volume":30380,"rsi_14":47.79,"sma_20":3860.75,"sma_60":3462.63,"sma_120":3273.15},{"date":"2025-04-03","open":3793,"high":3853,"low":3693,"close":3778,"volume":36661,"rsi_14":51.18,"sma_20":3871.0,"sma_60":3471.15,"sma_120":3279.07},{"date":"2025-04-04","open":3768,"high":3903,"low":3688,"close":3758,"volume":42579,"rsi_14":40.22,"sma_20":3863.25,"sma_60":3480.17,"sma_120":3284.71},{"date":"2025-04-07","open":3748,"high":3783,"low":3583,"close":3588,"volume":92757,"rsi_14":31.88,"sma_20":3843.5,"sma_60":3486.18,"sma_120":3288.93},{"date":"2025-04-08","open":3608,"high":3853,"low":3588,"close":3778,"volume":75305,"rsi_14":35.02,"sma_20":3833.5,"sma_60":3495.45,"sma_120":3294.89},{"date":"2025-04-09","open":3658,"high":3893,"low":3603,"close":3688,"volume":48711,"rsi_14":35.35,"sma_20":3822.5,"sma_60":3503.05,"sma_120":3300.15},{"date":"2025-04-10","open":3728,"high":3853,"low":3683,"close":3728,"volume":50858,"rsi_14":40.78,"sma_20":3816.75,"sma_60":3511.07,"sma_120":3305.82},{"date":"2025-04-11","open":3728,"high":3793,"low":3638,"close":3748,"volume":25714,"rsi_14":42.51,"sma_20":3816.5,"sma_60":3519.75,"sma_120":3311.67},{"date":"2025-04-14","open":3768,"high":4078,"low":3768,"close":3978,"volume":92781,"rsi_14":56.54,"sma_20":3818.75,"sma_60":3533.18,"sma_120":3319.38},{"date":"2025-04-15","open":3978,"high":4033,"low":3883,"close":3978,"volume":62973,"rsi_14":57.51,"sma_20":3819.5,"sma_60":3545.87,"sma_120":3326.68},{"date":"2025-04-16","open":3978,"high":4103,"low":3978,"close":4068,"volume":59949,"rsi_14":64.96,"sma_20":3817.75,"sma_60":3560.05,"sma_120":3335.03},{"date":"2025-04-17","open":4073,"high":4113,"low":4018,"close":4058,"volume":36577,"rsi_14":64.1,"sma_20":3820.5,"sma_60":3573.57,"sma_120":3343.62},{"date":"2025-04-18","open":4058,"high":4128,"low":3973,"close":4073,"volume":24559,"rsi_14":66.23,"sma_20":3828.25,"sma_60":3587.75,"sma_120":3352.54},{"date":"2025-04-21","open":4068,"high":4173,"low":4043,"close":4118,"volume":54658,"rsi_14":61.76,"sma_20":3839.0,"sma_60":3602.68,"sma_120":3361.47},{"date":"2025-04-22","open":4163,"high":4193,"low":4013,"close":4048,"volume":64790,"rsi_14":62.69,"sma_20":3850.25,"sma_60":3616.03,"sma_120":3369.77},{"date":"2025-04-23","open":4048,"high":4073,"low":3933,"close":4058,"volume":45122,"rsi_14":64.0,"sma_20":3863.0,"sma_60":3630.3,"sma_120":3378.53},{"date":"2025-04-24","open":4058,"high":4103,"low":3993,"close":4053,"volume":17466,"rsi_14":64.97,"sma_20":3879.75,"sma_60":3645.4,"sma_120":3386.95},{"date":"2025-04-25","open":4053,"high":4148,"low":4008,"close":4043,"volume":28918,"rsi_14":77.58,"sma_20":3895.5,"sma_60":3660.33,"sma_120":3395.5},{"date":"2025-04-28","open":4003,"high":4043,"low":3963,"close":3963,"volume":25597,"rsi_14":62.94,"sma_20":3908.75,"sma_60":3673.68,"sma_120":3403.51},{"date":"2025-04-29","open":3963,"high":3993,"low":3943,"close":3963,"volume":19491,"rsi_14":72.0,"sma_20":3913.0,"sma_60":3688.37,"sma_120":3411.31},{"date":"2025-04-30","open":3963,"high":4063,"low":3928,"close":4028,"volume":37106,"rsi_14":73.08,"sma_20":3924.75,"sma_60":3703.38,"sma_120":3419.86},{"date":"2025-05-02","open":4028,"high":4058,"low":3948,"close":4038,"volume":23553,"rsi_14":72.66,"sma_20":3937.75,"sma_60":3718.57,"sma_120":3428.37},{"date":"2025-05-07","open":4128,"high":4128,"low":3938,"close":3978,"volume":37980,"rsi_14":50.0,"sma_20":3948.75,"sma_60":3732.58,"sma_120":3436.38},{"date":"2025-05-08","open":3978,"high":4063,"low":3818,"close":4048,"volume":55253,"rsi_14":56.48,"sma_20":3971.75,"sma_60":3746.6,"sma_120":3445.05},{"date":"2025-05-09","open":4028,"high":4098,"low":3973,"close":3978,"volume":26267,"rsi_14":41.35,"sma_20":3981.75,"sma_60":3759.87,"sma_120":3453.18},{"date":"2025-05-12","open":3978,"high":4173,"low":3928,"close":4128,"volume":110471,"rsi_14":55.3,"sma_20":4003.75,"sma_60":3775.47,"sma_120":3462.61},{"date":"2025-05-13","open":4213,"high":4223,"low":4078,"close":4148,"volume":33644,"rsi_14":55.64,"sma_20":4024.75,"sma_60":3791.15,"sma_120":3472.2},{"date":"2025-05-14","open":4148,"high":4193,"low":4073,"close":4103,"volume":25632,"rsi_14":48.87,"sma_20":4042.5,"sma_60":3806.0,"sma_120":3481.79},{"date":"2025-05-15","open":4103,"high":4143,"low":4073,"close":4093,"volume":31462,"rsi_14":53.72,"sma_20":4048.25,"sma_60":3820.6,"sma_120":3491.55},{"date":"2025-05-16","open":4068,"high":4268,"low":4003,"close":4118,"volume":168480,"rsi_14":54.84,"sma_20":4055.25,"sma_60":3835.12,"sma_120":3501.27},{"date":"2025-05-19","open":4118,"high":4118,"low":3803,"close":3908,"volume":108469,"rsi_14":41.21,"sma_20":4047.25,"sma_60":3846.05,"sma_120":3508.32},{"date":"2025-05-20","open":3903,"high":4048,"low":3768,"close":4048,"volume":74572,"rsi_14":50.26,"sma_20":4046.75,"sma_60":3858.9,"sma_120":3515.99},{"date":"2025-05-21","open":4108,"high":4478,"low":4073,"close":4453,"volume":420521,"rsi_14":69.14,"sma_20":4065.75,"sma_60":3877.75,"sma_120":3526.88},{"date":"2025-05-22","open":4513,"high":4513,"low":4313,"close":4458,"volume":119417,"rsi_14":69.26,"sma_20":4082.75,"sma_60":3896.6,"sma_120":3538.05},{"date":"2025-05-23","open":4458,"high":4483,"low":4283,"close":4283,"volume":94703,"rsi_14":59.14,"sma_20":4094.5,"sma_60":3913.03,"sma_120":3547.77},{"date":"2025-05-26","open":4283,"high":4493,"low":4248,"close":4393,"volume":102756,"rsi_14":61.87,"sma_20":4111.25,"sma_60":3931.38,"sma_120":3558.69},{"date":"2025-05-27","open":4403,"high":4493,"low":4293,"close":4333,"volume":54111,"rsi_14":61.87,"sma_20":4125.25,"sma_60":3948.82,"sma_120":3568.74},{"date":"2025-05-28","open":4303,"high":5199,"low":4303,"close":5139,"volume":821076,"rsi_14":74.45,"sma_20":4180.05,"sma_60":3979.43,"sma_120":3585.47},{"date":"2025-05-29","open":5139,"high":5194,"low":4879,"close":5129,"volume":294196,"rsi_14":76.51,"sma_20":4238.35,"sma_60":3993.37,"sma_120":3602.19},{"date":"2025-05-30","open":5129,"high":5129,"low":4949,"close":4969,"volume":120410,"rsi_14":69.28,"sma_20":4288.65,"sma_60":4016.88,"sma_120":3617.54},{"date":"2025-06-02","open":4974,"high":5089,"low":4864,"close":5074,"volume":108353,"rsi_14":70.43,"sma_20":4340.95,"sma_60":4042.15,"sma_120":3633.97},{"date":"2025-06-04","open":5069,"high":5184,"low":5014,"close":5049,"volume":126498,"rsi_14":71.06,"sma_20":4391.5,"sma_60":4066.75,"sma_120":3649.32},{"date":"2025-06-05","open":5074,"high":5449,"low":4979,"close":5189,"volume":288101,"rsi_14":73.06,"sma_20":4452.05,"sma_60":4088.02,"sma_120":3665.72},{"date":"2025-06-09","open":5234,"high":5960,"low":5224,"close":5524,"volume":723943,"rsi_14":76.17,"sma_20":4525.85,"sma_60":4113.7,"sma_120":3685.53},{"date":"2025-06-10","open":5604,"high":5619,"low":5329,"close":5484,"volume":277670,"rsi_14":81.32,"sma_20":4601.15,"sma_60":4138.8,"sma_120":3705.71},{"date":"2025-06-11","open":5494,"high":5679,"low":5374,"close":5549,"volume":301834,"rsi_14":80.75,"sma_20":4672.2,"sma_60":4166.15,"sma_120":3726.97},{"date":"2025-06-12","open":5549,"high":5604,"low":5154,"close":5319,"volume":212536,"rsi_14":69.11,"sma_20":4730.75,"sma_60":4190.75,"sma_120":3747.37},{"date":"2025-06-13","open":5324,"high":5424,"low":5084,"close":5199,"volume":185131,"rsi_14":65.56,"sma_20":4785.55,"sma_60":4214.85,"sma_120":3766.09},{"date":"2025-06-16","open":5329,"high":6755,"low":5269,"close":6345,"volume":5204678,"rsi_14":80.76,"sma_20":4898.15,"sma_60":4255.05,"sma_120":3793.03},{"date":"2025-06-17","open":6405,"high":6966,"low":6120,"close":6425,"volume":1213865,"rsi_14":80.58,"sma_20":5013.5,"sma_60":4296.08,"sma_120":3820.27},{"date":"2025-06-18","open":6520,"high":6605,"low":6135,"close":6410,"volume":540939,"rsi_14":81.69,"sma_20":5138.6,"sma_60":4334.53,"sma_120":3847.17},{"date":"2025-06-19","open":6435,"high":6495,"low":6180,"close":6400,"volume":300636,"rsi_14":75.41,"sma_20":5256.2,"sma_60":4374.48,"sma_120":3873.53},{"date":"2025-06-20","open":6335,"high":6710,"low":6180,"close":6510,"volume":419436,"rsi_14":76.75,"sma_20":5359.05,"sma_60":4417.68,"sma_120":3900.47},{"date":"2025-06-23","open":6610,"high":8006,"low":6510,"close":7631,"volume":2203942,"rsi_14":87.58,"sma_20":5517.7,"sma_60":4479.82,"sma_120":3936.96},{"date":"2025-06-24","open":7496,"high":8006,"low":7456,"close":7466,"volume":537992,"rsi_14":83.2,"sma_20":5676.85,"sma_60":4540.53,"sma_120":3972.16},{"date":"2025-06-25","open":7481,"high":7556,"low":6675,"close":6775,"volume":495986,"rsi_14":70.22,"sma_20":5795.95,"sma_60":4590.07,"sma_120":4002.1},{"date":"2025-06-26","open":6775,"high":6775,"low":5920,"close":6080,"volume":474081,"rsi_14":59.24,"sma_20":5883.3,"sma_60":4629.43,"sma_120":4025.96},{"date":"2025-06-27","open":6450,"high":6450,"low":6040,"close":6205,"volume":213962,"rsi_14":57.38,"sma_20":5936.6,"sma_60":4670.72,"sma_120":4051.15},{"date":"2025-06-30","open":6190,"high":6295,"low":5955,"close":6205,"volume":135328,"rsi_14":57.88,"sma_20":5990.4,"sma_60":4712.5,"sma_120":4076.51},{"date":"2025-07-01","open":6230,"high":6390,"low":6010,"close":6060,"volume":245602,"rsi_14":55.49,"sma_20":6044.95,"sma_60":4748.87,"sma_120":4100.78},{"date":"2025-07-02","open":6155,"high":6170,"low":5719,"close":5760,"volume":203750,"rsi_14":54.67,"sma_20":6079.25,"sma_60":4781.65,"sma_120":4122.14},{"date":"2025-07-03","open":5765,"high":5795,"low":5569,"close":5664,"volume":178336,"rsi_14":54.95,"sma_20":6110.0,"sma_60":4813.08,"sma_120":4142.12},{"date":"2025-07-04","open":5659,"high":5724,"low":5499,"close":5569,"volume":100394,"rsi_14":39.36,"sma_20":6129.0,"sma_60":4843.27,"sma_120":4161.72},{"date":"2025-07-07","open":5589,"high":5730,"low":5509,"close":5604,"volume":72436,"rsi_14":38.61,"sma_20":6133.0,"sma_60":4876.87,"sma_120":4181.52},{"date":"2025-07-08","open":5649,"high":5649,"low":5434,"close":5434,"volume":101442,"rsi_14":37.01,"sma_20":6130.5,"sma_60":4904.47,"sma_120":4199.96},{"date":"2025-07-09","open":5604,"high":5604,"low":5084,"close":5504,"volume":90018,"rsi_14":38.27,"sma_20":6128.25,"sma_60":4934.73,"sma_120":4218.89},{"date":"2025-07-10","open":5504,"high":5549,"low":5359,"close":5489,"volume":153704,"rsi_14":36.29,"sma_20":6136.75,"sma_60":4964.08,"sma_120":4237.57},{"date":"2025-07-11","open":5529,"high":5529,"low":5314,"close":5359,"volume":134699,"rsi_14":8.42,"sma_20":6144.75,"sma_60":4990.93,"sma_120":4255.34},{"date":"2025-07-14","open":5424,"high":5424,"low":5164,"close":5194,"volume":99876,"rsi_14":8.42,"sma_20":6087.2,"sma_60":5011.2,"sma_120":4272.19},{"date":"2025-07-15","open":5229,"high":5344,"low":5159,"close":5259,"volume":78594,"rsi_14":14.01,"sma_20":6028.9,"sma_60":5032.55,"sma_120":4289.21},{"date":"2025-07-16","open":5209,"high":5299,"low":5124,"close":5184,"volume":51992,"rsi_14":19.85,"sma_20":5967.6,"sma_60":5051.15,"sma_120":4305.6},{"date":"2025-07-17","open":5229,"high":5234,"low":5089,"close":5149,"volume":64470,"rsi_14":12.18,"sma_20":5905.05,"sma_60":5069.33,"sma_120":4321.45},{"date":"2025-07-18","open":5149,"high":5219,"low":5089,"close":5199,"volume":46076,"rsi_14":15.21,"sma_20":5839.5,"sma_60":5088.1,"sma_120":4337.93},{"date":"2025-07-21","open":5199,"high":5374,"low":5194,"close":5264,"volume":107799,"rsi_14":20.86,"sma_20":5721.15,"sma_60":5107.2,"sma_120":4354.94},{"date":"2025-07-22","open":5264,"high":5279,"low":5114,"close":5184,"volume":54683,"rsi_14":24.87,"sma_20":5607.05,"sma_60":5126.13,"sma_120":4371.08},{"date":"2025-07-23","open":5184,"high":5274,"low":5104,"close":5169,"volume":35218,"rsi_14":26.76,"sma_20":5526.75,"sma_60":5144.65,"sma_120":4387.48},{"date":"2025-07-24","open":5169,"high":5274,"low":4979,"close":4979,"volume":82222,"rsi_14":24.57,"sma_20":5471.7,"sma_60":5160.08,"sma_120":4402.74},{"date":"2025-07-25","open":4979,"high":5174,"low":4979,"close":5104,"volume":46293,"rsi_14":30.0,"sma_20":5416.65,"sma_60":5177.77,"sma_120":4419.05},{"date":"2025-07-28","open":5109,"high":5149,"low":4954,"close":4989,"volume":61193,"rsi_14":31.38,"sma_20":5355.85,"sma_60":5194.87,"sma_120":4434.27},{"date":"2025-07-29","open":5004,"high":5004,"low":4864,"close":4954,"volume":40593,"rsi_14":26.29,"sma_20":5300.55,"sma_60":5211.38,"sma_120":4449.88},{"date":"2025-07-30","open":4954,"high":5019,"low":4879,"close":4899,"volume":42285,"rsi_14":25.42,"sma_20":5257.5,"sma_60":5225.9,"sma_120":4464.64},{"date":"2025-07-31","open":4914,"high":5109,"low":4879,"close":5034,"volume":48928,"rsi_14":36.51,"sma_20":5226.0,"sma_60":5242.5,"sma_120":4480.53},{"date":"2025-08-01","open":5129,"high":5129,"low":4754,"close":4859,"volume":67402,"rsi_14":36.21,"sma_20":5190.5,"sma_60":5257.18,"sma_120":4494.88},{"date":"2025-08-04","open":4859,"high":5074,"low":4809,"close":4954,"volume":32125,"rsi_14":37.75,"sma_20":5158.0,"sma_60":5272.28,"sma_120":4509.44},{"date":"2025-08-05","open":5004,"high":5049,"low":4894,"close":4959,"volume":28849,"rsi_14":40.43,"sma_20":5134.25,"sma_60":5288.63,"sma_120":4524.25},{"date":"2025-08-06","open":4909,"high":4999,"low":4909,"close":4959,"volume":14957,"rsi_14":41.67,"sma_20":5107.0,"sma_60":5302.48,"sma_120":4538.98},{"date":"2025-08-07","open":4959,"high":5004,"low":4914,"close":5004,"volume":25408,"rsi_14":41.41,"sma_20":5082.75,"sma_60":5316.75,"sma_120":4553.95},{"date":"2025-08-08","open":5009,"high":5044,"low":4934,"close":4994,"volume":34540,"rsi_14":37.5,"sma_20":5064.5,"sma_60":5331.6,"sma_120":4568.8},{"date":"2025-08-11","open":4964,"high":5029,"low":4894,"close":5014,"volume":37526,"rsi_14":41.67,"sma_20":5055.5,"sma_60":5346.95,"sma_120":4583.77},{"date":"2025-08-12","open":5014,"high":5424,"low":4999,"close":5204,"volume":255339,"rsi_14":51.46,"sma_20":5052.75,"sma_60":5365.05,"sma_120":4600.08},{"date":"2025-08-13","open":5254,"high":6265,"low":5164,"close":5314,"volume":849277,"rsi_14":65.02,"sma_20":5059.25,"sma_60":5388.48,"sma_120":4617.27},{"date":"2025-08-14","open":5324,"high":5454,"low":5229,"close":5299,"volume":92495,"rsi_14":59.7,"sma_20":5066.75,"sma_60":5409.33,"sma_120":4634.12},{"date":"2025-08-18","open":5269,"high":5269,"low":5064,"close":5104,"volume":79494,"rsi_14":55.3,"sma_20":5062.0,"sma_60":5420.18,"sma_120":4648.97},{"date":"2025-08-19","open":5079,"high":5374,"low":4704,"close":4844,"volume":428340,"rsi_14":45.8,"sma_20":5041.0,"sma_60":5426.62,"sma_120":4661.61},{"date":"2025-08-20","open":4844,"high":4989,"low":4784,"close":4974,"volume":84060,"rsi_14":52.71,"sma_20":5030.5,"sma_60":5438.13,"sma_120":4675.58},{"date":"2025-08-21","open":4974,"high":5069,"low":4904,"close":4989,"volume":32513,"rsi_14":48.22,"sma_20":5021.5,"sma_60":5448.07,"sma_120":4689.73},{"date":"2025-08-22","open":4984,"high":5104,"low":4909,"close":5009,"volume":46444,"rsi_14":56.76,"sma_20":5023.0,"sma_60":5459.33,"sma_120":4704.07},{"date":"2025-08-25","open":5009,"high":5089,"low":4999,"close":5069,"volume":31632,"rsi_14":55.35,"sma_20":5021.25,"sma_60":5458.17,"sma_120":4718.8},{"date":"2025-08-26","open":5079,"high":5079,"low":4949,"close":4994,"volume":27160,"rsi_14":51.53,"sma_20":5021.5,"sma_60":5455.92,"sma_120":4724.64},{"date":"2025-08-27","open":5049,"high":5074,"low":4974,"close":5039,"volume":39178,"rsi_14":53.36,"sma_20":5025.75,"sma_60":5457.08,"sma_120":4736.98},{"date":"2025-08-28","open":5094,"high":5354,"low":4999,"close":5269,"volume":120206,"rsi_14":59.64,"sma_20":5044.25,"sma_60":5460.33,"sma_120":4751.24},{"date":"2025-08-29","open":5274,"high":5354,"low":5149,"close":5219,"volume":51161,"rsi_14":57.95,"sma_20":5053.5,"sma_60":5463.17,"sma_120":4764.96},{"date":"2025-09-01","open":5219,"high":5294,"low":5004,"close":5034,"volume":39767,"rsi_14":50.63,"sma_20":5062.25,"sma_60":5460.58,"sma_120":4774.3},{"date":"2025-09-02","open":5039,"high":5109,"low":5014,"close":5074,"volume":22075,"rsi_14":45.45,"sma_20":5068.25,"sma_60":5453.08,"sma_120":4783.39},{"date":"2025-09-03","open":5074,"high":5154,"low":5034,"close":5129,"volume":26726,"rsi_14":43.27,"sma_20":5076.75,"sma_60":5447.17,"sma_120":4792.98},{"date":"2025-09-04","open":5094,"high":5179,"low":5039,"close":5104,"volume":37321,"rsi_14":42.96,"sma_20":5084.0,"sma_60":5439.75,"sma_120":4802.95},{"date":"2025-09-05","open":5099,"high":5379,"low":5064,"close":5304,"volume":129207,"rsi_14":57.19,"sma_20":5099.0,"sma_60":5439.5,"sma_120":4815.12},{"date":"2025-09-08","open":5299,"high":5534,"low":5184,"close":5494,"volume":107718,"rsi_14":74.62,"sma_20":5124.0,"sma_60":5444.42,"sma_120":4829.63},{"date":"2025-09-09","open":5494,"high":5659,"low":5454,"close":5639,"volume":95081,"rsi_14":74.91,"sma_20":5155.25,"sma_60":5432.65,"sma_120":4843.85},{"date":"2025-09-10","open":5699,"high":5905,"low":5639,"close":5770,"volume":157294,"rsi_14":76.91,"sma_20":5183.55,"sma_60":5421.73,"sma_120":4858.91},{"date":"2025-09-11","open":5775,"high":5910,"low":5694,"close":5750,"volume":93147,"rsi_14":75.53,"sma_20":5205.35,"sma_60":5410.73,"sma_120":4872.63},{"date":"2025-09-12","open":5755,"high":6200,"low":5755,"close":6115,"volume":232169,"rsi_14":79.78,"sma_20":5246.15,"sma_60":5405.98,"sma_120":4890.23},{"date":"2025-09-15","open":6090,"high":6130,"low":5980,"close":6055,"volume":89062,"rsi_14":80.47,"sma_20":5293.7,"sma_60":5398.4,"sma_120":4908.04},{"date":"2025-09-16","open":6060,"high":6140,"low":5755,"close":5810,"volume":85619,"rsi_14":69.86,"sma_20":5342.0,"sma_60":5368.05,"sma_120":4923.93},{"date":"2025-09-17","open":5805,"high":5815,"low":5574,"close":5639,"volume":81855,"rsi_14":59.83,"sma_20":5375.25,"sma_60":5337.6,"sma_120":4939.07},{"date":"2025-09-18","open":5644,"high":5770,"low":5514,"close":5644,"volume":36377,"rsi_14":61.57,"sma_20":5408.0,"sma_60":5318.75,"sma_120":4954.41},{"date":"2025-09-19","open":5639,"high":5654,"low":5279,"close":5579,"volume":52198,"rsi_14":65.87,"sma_20":5436.5,"sma_60":5310.4,"sma_120":4969.92},{"date":"2025-09-22","open":5524,"high":5524,"low":5319,"close":5364,"volume":97349,"rsi_14":57.66,"sma_20":5451.25,"sma_60":5296.38,"sma_120":4983.55},{"date":"2025-09-23","open":5369,"high":5424,"low":5154,"close":5264,"volume":36291,"rsi_14":53.48,"sma_20":5464.75,"sma_60":5280.7,"sma_120":4996.6},{"date":"2025-09-24","open":5264,"high":5454,"low":5199,"close":5299,"volume":83475,"rsi_14":55.01,"sma_20":5477.75,"sma_60":5268.02,"sma_120":5008.44},{"date":"2025-09-25","open":5304,"high":5324,"low":5189,"close":5214,"volume":49734,"rsi_14":47.54,"sma_20":5475.0,"sma_60":5258.92,"sma_120":5020.28},{"date":"2025-09-26","open":5214,"high":5244,"low":5004,"close":5049,"volume":90768,"rsi_14":37.69,"sma_20":5466.5,"sma_60":5248.67,"sma_120":5030.88},{"date":"2025-09-29","open":5284,"high":5805,"low":5284,"close":5469,"volume":210158,"rsi_14":45.92,"sma_20":5488.25,"sma_60":5247.0,"sma_120":5045.13},{"date":"2025-09-30","open":5474,"high":5504,"low":5204,"close":5204,"volume":62355,"rsi_14":37.23,"sma_20":5494.75,"sma_60":5240.33,"sma_120":5058.6},{"date":"2025-10-01","open":5204,"high":5329,"low":5179,"close":5224,"volume":16659,"rsi_14":38.13,"sma_20":5499.5,"sma_60":5236.83,"sma_120":5070.65},{"date":"2025-10-02","open":5224,"high":5369,"low":5224,"close":5274,"volume":33188,"rsi_14":27.88,"sma_20":5508.0,"sma_60":5233.0,"sma_120":5083.87},{"date":"2025-10-10","open":5314,"high":5479,"low":5239,"close":5404,"volume":58821,"rsi_14":33.49,"sma_20":5513.0,"sma_60":5231.58,"sma_120":5097.83},{"date":"2025-10-13","open":5194,"high":5514,"low":5194,"close":5484,"volume":55288,"rsi_14":40.97,"sma_20":5512.5,"sma_60":5233.67,"sma_120":5112.3},{"date":"2025-10-14","open":5484,"high":5484,"low":5134,"close":5219,"volume":67511,"rsi_14":38.95,"sma_20":5491.5,"sma_60":5234.08,"sma_120":5122.64},{"date":"2025-10-15","open":5194,"high":5404,"low":5119,"close":5189,"volume":62025,"rsi_14":38.18,"sma_20":5462.45,"sma_60":5232.92,"sma_120":5132.73},{"date":"2025-10-16","open":5189,"high":5214,"low":5054,"close":5104,"volume":70183,"rsi_14":37.79,"sma_20":5430.15,"sma_60":5231.58,"sma_120":5141.37},{"date":"2025-10-17","open":5104,"high":5139,"low":5024,"close":5054,"volume":50646,"rsi_14":41.29,"sma_20":5377.1,"sma_60":5230.0,"sma_120":5149.67},{"date":"2025-10-20","open":5074,"high":5104,"low":4999,"close":5029,"volume":47173,"rsi_14":43.11,"sma_20":5325.8,"sma_60":5227.17,"sma_120":5157.63},{"date":"2025-10-21","open":5029,"high":5089,"low":4984,"close":4984,"volume":56138,"rsi_14":40.82,"sma_20":5284.5,"sma_60":5222.5,"sma_120":5164.85},{"date":"2025-10-22","open":4974,"high":5069,"low":4864,"close":5064,"volume":58928,"rsi_14":45.61,"sma_20":5255.75,"sma_60":5220.5,"sma_120":5173.32},{"date":"2025-10-23","open":5079,"high":5099,"low":4979,"close":4979,"volume":40843,"rsi_14":47.85,"sma_20":5222.5,"sma_60":5217.33,"sma_120":5180.99},{"date":"2025-10-24","open":5054,"high":5074,"low":4944,"close":4994,"volume":40087,"rsi_14":30.61,"sma_20":5193.25,"sma_60":5217.58,"sma_120":5188.83},{"date":"2025-10-27","open":4994,"high":5174,"low":4994,"close":5069,"volume":61068,"rsi_14":43.48,"sma_20":5178.5,"sma_60":5217.0,"sma_120":5197.38},{"date":"2025-10-28","open":5079,"high":5084,"low":4779,"close":4929,"volume":54812,"rsi_14":37.23,"sma_20":5161.75,"sma_60":5216.0,"sma_120":5205.43},{"date":"2025-10-29","open":4934,"high":5024,"low":4889,"close":4989,"volume":38249,"rsi_14":37.77,"sma_20":5146.25,"sma_60":5216.58,"sma_120":5213.98},{"date":"2025-10-30","open":5004,"high":5004,"low":4774,"close":4784,"volume":62307,"rsi_14":25.0,"sma_20":5124.75,"sma_60":5214.67,"sma_120":5220.28},{"date":"2025-10-31","open":4784,"high":4944,"low":4754,"close":4884,"volume":20700,"rsi_14":26.19,"sma_20":5116.5,"sma_60":5212.17,"sma_120":5227.33},{"date":"2025-11-03","open":4919,"high":4964,"low":4814,"close":4844,"volume":49070,"rsi_14":31.88,"sma_20":5085.25,"sma_60":5211.92,"sma_120":5234.55},{"date":"2025-11-04","open":4844,"high":4844,"low":4664,"close":4694,"volume":66539,"rsi_14":28.57,"sma_20":5059.75,"sma_60":5207.58,"sma_120":5239.93},{"date":"2025-11-05","open":4709,"high":4829,"low":4493,"close":4694,"volume":71655,"rsi_14":30.84,"sma_20":5033.25,"sma_60":5203.17,"sma_120":5245.9},{"date":"2025-11-06","open":4694,"high":4814,"low":4624,"close":4654,"volume":43110,"rsi_14":31.13,"sma_20":5002.25,"sma_60":5198.08,"sma_120":5250.28},{"date":"2025-11-07","open":4654,"high":4759,"low":4573,"close":4654,"volume":39459,"rsi_14":31.88,"sma_20":4964.75,"sma_60":5192.25,"sma_120":5254.5},{"date":"2025-11-10","open":4654,"high":4804,"low":4649,"close":4799,"volume":20943,"rsi_14":41.85,"sma_20":4930.5,"sma_60":5189.0,"sma_120":5260.3},{"date":"2025-11-11","open":4814,"high":4924,"low":4754,"close":4844,"volume":34458,"rsi_14":40.0,"sma_20":4911.75,"sma_60":5186.17,"sma_120":5266.56},{"date":"2025-11-12","open":4844,"high":4899,"low":4809,"close":4869,"volume":11854,"rsi_14":44.71,"sma_20":4895.75,"sma_60":5180.58,"sma_120":5272.82},{"date":"2025-11-13","open":4879,"high":5269,"low":4719,"close":5064,"volume":96504,"rsi_14":52.87,"sma_20":4893.75,"sma_60":5176.42,"sma_120":5282.45},{"date":"2025-11-14","open":5019,"high":5179,"low":4984,"close":4984,"volume":121487,"rsi_14":46.53,"sma_20":4890.25,"sma_60":5171.17,"sma_120":5290.25},{"date":"2025-11-17","open":4984,"high":5099,"low":4864,"close":4909,"volume":47948,"rsi_14":49.14,"sma_20":4884.25,"sma_60":5167.92,"sma_120":5294.05},{"date":"2025-11-18","open":4909,"high":5184,"low":4909,"close":4909,"volume":93693,"rsi_14":46.36,"sma_20":4880.5,"sma_60":5169.0,"sma_120":5297.81},{"date":"2025-11-19","open":4904,"high":5079,"low":4844,"close":4899,"volume":49597,"rsi_14":56.35,"sma_20":4872.25,"sma_60":5167.75,"sma_120":5302.94},{"date":"2025-11-20","open":4994,"high":5079,"low":4909,"close":5004,"volume":19765,"rsi_14":56.59,"sma_20":4873.5,"sma_60":5168.0,"sma_120":5308.03},{"date":"2025-11-21","open":4999,"high":5204,"low":4919,"close":5024,"volume":81029,"rsi_14":60.11,"sma_20":4875.0,"sma_60":5168.25,"sma_120":5313.79},{"date":"2025-11-24","open":5024,"high":5079,"low":4954,"close":4999,"volume":54994,"rsi_14":69.93,"sma_20":4871.5,"sma_60":5167.08,"sma_120":5312.62},{"date":"2025-11-25","open":5004,"high":5069,"low":4944,"close":5009,"volume":29399,"rsi_14":70.32,"sma_20":4875.5,"sma_60":5167.33,"sma_120":5311.62},{"date":"2025-11-26","open":5059,"high":5129,"low":4924,"close":5034,"volume":40716,"rsi_14":75.0,"sma_20":4877.75,"sma_60":5167.25,"sma_120":5312.17},{"date":"2025-11-27","open":5059,"high":5104,"low":4974,"close":4979,"volume":23947,"rsi_14":69.94,"sma_20":4887.5,"sma_60":5162.42,"sma_120":5311.38},{"date":"2025-11-28","open":5019,"high":5089,"low":4989,"close":5069,"volume":16955,"rsi_14":67.76,"sma_20":4896.75,"sma_60":5159.92,"sma_120":5311.54},{"date":"2025-12-01","open":5089,"high":5269,"low":5089,"close":5229,"volume":101995,"rsi_14":72.0,"sma_20":4916.0,"sma_60":5163.17,"sma_120":5311.88},{"date":"2025-12-02","open":5224,"high":5224,"low":5054,"close":5089,"volume":26525,"rsi_14":61.11,"sma_20":4935.75,"sma_60":5163.42,"sma_120":5308.25},{"date":"2025-12-03","open":5089,"high":5129,"low":5004,"close":5024,"volume":30649,"rsi_14":47.67,"sma_20":4952.25,"sma_60":5161.67,"sma_120":5304.42},{"date":"2025-12-04","open":5024,"high":5064,"low":4984,"close":5024,"volume":31290,"rsi_14":52.56,"sma_20":4970.75,"sma_60":5160.33,"sma_120":5300.04},{"date":"2025-12-05","open":5029,"high":5074,"low":4989,"close":5059,"volume":15903,"rsi_14":60.14,"sma_20":4991.0,"sma_60":5156.25,"sma_120":5297.88},{"date":"2025-12-08","open":5059,"high":5059,"low":4969,"close":5029,"volume":38683,"rsi_14":57.79,"sma_20":5002.5,"sma_60":5148.5,"sma_120":5296.46},{"date":"2025-12-09","open":4989,"high":5044,"low":4969,"close":5039,"volume":29493,"rsi_14":59.09,"sma_20":5012.25,"sma_60":5138.5,"sma_120":5285.57},{"date":"2025-12-10","open":5069,"high":5374,"low":5019,"close":5214,"volume":336824,"rsi_14":62.5,"sma_20":5029.5,"sma_60":5129.23,"sma_120":5275.48},{"date":"2025-12-11","open":5214,"high":5294,"low":5109,"close":5114,"volume":93987,"rsi_14":54.89,"sma_20":5032.0,"sma_60":5118.63,"sma_120":5264.68},{"date":"2025-12-12","open":5224,"high":5224,"low":5079,"close":5104,"volume":51064,"rsi_14":55.8,"sma_20":5038.0,"sma_60":5101.78,"sma_120":5253.88},{"date":"2025-12-15","open":5084,"high":5084,"low":5004,"close":5009,"volume":45931,"rsi_14":50.0,"sma_20":5043.0,"sma_60":5084.35,"sma_120":5241.38},{"date":"2025-12-16","open":5009,"high":5019,"low":4869,"close":4869,"volume":91626,"rsi_14":42.53,"sma_20":5041.0,"sma_60":5068.67,"sma_120":5218.36},{"date":"2025-12-17","open":4934,"high":4934,"low":4854,"close":4904,"volume":33562,"rsi_14":46.54,"sma_20":5041.25,"sma_60":5056.42,"sma_120":5197.01},{"date":"2025-12-18","open":4894,"high":4944,"low":4824,"close":4929,"volume":20100,"rsi_14":43.14,"sma_20":5037.5,"sma_60":5044.5,"sma_120":5181.62},{"date":"2025-12-19","open":4929,"high":4999,"low":4884,"close":4994,"volume":24731,"rsi_14":37.3,"sma_20":5036.0,"sma_60":5034.75,"sma_120":5172.57},{"date":"2025-12-22","open":5094,"high":5204,"low":5024,"close":5129,"volume":99206,"rsi_14":52.17,"sma_20":5042.5,"sma_60":5030.83,"sma_120":5163.61},{"date":"2025-12-23","open":5139,"high":5214,"low":5004,"close":5129,"volume":71178,"rsi_14":56.14,"sma_20":5048.5,"sma_60":5028.58,"sma_120":5154.64},{"date":"2025-12-24","open":5129,"high":5129,"low":4989,"close":4989,"volume":30973,"rsi_14":48.24,"sma_20":5046.25,"sma_60":5023.42,"sma_120":5145.72},{"date":"2025-12-26","open":4974,"high":5064,"low":4949,"close":4969,"volume":40048,"rsi_14":45.41,"sma_20":5045.75,"sma_60":5019.33,"sma_120":5139.12},{"date":"2025-12-29","open":4969,"high":4984,"low":4904,"close":4919,"volume":36642,"rsi_14":44.5,"sma_20":5038.25,"sma_60":5017.17,"sma_120":5132.92},{"date":"2025-12-30","open":4919,"high":4949,"low":4844,"close":4859,"volume":41232,"rsi_14":41.43,"sma_20":5019.75,"sma_60":5007.0,"sma_120":5127.0},{"date":"2026-01-02","open":4884,"high":4979,"low":4884,"close":4954,"volume":33637,"rsi_14":36.6,"sma_20":5013.0,"sma_60":5002.83,"sma_120":5121.58},{"date":"2026-01-05","open":4994,"high":4994,"low":4824,"close":4824,"volume":67707,"rsi_14":35.5,"sma_20":5003.0,"sma_60":4996.17,"sma_120":5116.5},{"date":"2026-01-06","open":4849,"high":4989,"low":4824,"close":4929,"volume":30979,"rsi_14":42.01,"sma_20":4998.25,"sma_60":4990.42,"sma_120":5111.71},{"date":"2026-01-07","open":4929,"high":4929,"low":4849,"close":4874,"volume":55543,"rsi_14":43.6,"sma_20":4989.0,"sma_60":4981.58,"sma_120":5106.58},{"date":"2026-01-08","open":4874,"high":4874,"low":4744,"close":4779,"volume":83531,"rsi_14":45.54,"sma_20":4976.5,"sma_60":4969.83,"sma_120":5101.75},{"date":"2026-01-09","open":4759,"high":4974,"low":4744,"close":4949,"volume":51102,"rsi_14":51.97,"sma_20":4972.0,"sma_60":4965.33,"sma_120":5099.71},{"date":"2026-01-12","open":4949,"high":5099,"low":4949,"close":5049,"volume":51126,"rsi_14":54.92,"sma_20":4963.75,"sma_60":4963.0,"sma_120":5097.96},{"date":"2026-01-13","open":5049,"high":5074,"low":5004,"close":5054,"volume":19500,"rsi_14":52.59,"sma_20":4960.75,"sma_60":4962.17,"sma_120":5096.88},{"date":"2026-01-14","open":5054,"high":5054,"low":4969,"close":4979,"volume":30176,"rsi_14":43.18,"sma_20":4954.5,"sma_60":4960.92,"sma_120":5095.46},{"date":"2026-01-15","open":4979,"high":5004,"low":4909,"close":5004,"volume":35608,"rsi_14":44.44,"sma_20":4954.25,"sma_60":4960.5,"sma_120":5093.83},{"date":"2026-01-16","open":5004,"high":5059,"low":4924,"close":4934,"volume":27610,"rsi_14":47.39,"sma_20":4957.5,"sma_60":4959.67,"sma_120":5091.08},{"date":"2026-01-19","open":4969,"high":4974,"low":4819,"close":4934,"volume":64837,"rsi_14":48.31,"sma_20":4959.0,"sma_60":4957.5,"sma_120":5089.0},{"date":"2026-01-20","open":4939,"high":5029,"low":4904,"close":5029,"volume":41350,"rsi_14":55.09,"sma_20":4964.0,"sma_60":4958.33,"sma_120":5087.83},{"date":"2026-01-21","open":5029,"high":5029,"low":4854,"close":5009,"volume":66643,"rsi_14":57.21,"sma_20":4964.75,"sma_60":4958.58,"sma_120":5088.08},{"date":"2026-01-22","open":5009,"high":5054,"low":4944,"close":5034,"volume":50281,"rsi_14":54.12,"sma_20":4960.0,"sma_60":4958.0,"sma_120":5087.5},{"date":"2026-01-23","open":5034,"high":5284,"low":5009,"close":5199,"volume":187279,"rsi_14":68.66,"sma_20":4963.5,"sma_60":4962.5,"sma_120":5089.25},{"date":"2026-01-26","open":5204,"high":5689,"low":5089,"close":5524,"volume":400668,"rsi_14":74.29,"sma_20":4990.25,"sma_60":4971.42,"sma_120":5094.0},{"date":"2026-01-27","open":5539,"high":6190,"low":5494,"close":6045,"volume":586860,"rsi_14":84.62,"sma_20":5044.05,"sma_60":4992.43,"sma_120":5103.55},{"date":"2026-01-28","open":6045,"high":6210,"low":5855,"close":6005,"volume":279555,"rsi_14":87.47,"sma_20":5098.35,"sma_60":5011.12,"sma_120":5111.64},{"date":"2026-01-29","open":6010,"high":6260,"low":5950,"close":6000,"volume":203189,"rsi_14":85.72,"sma_20":5155.4,"sma_60":5030.38,"sma_120":5121.15},{"date":"2026-01-30","open":6005,"high":6155,"low":5760,"close":5905,"volume":192796,"rsi_14":79.2,"sma_20":5202.95,"sma_60":5050.57,"sma_120":5129.07},{"date":"2026-02-02","open":5905,"high":5905,"low":5454,"close":5509,"volume":197035,"rsi_14":62.25,"sma_20":5237.2,"sma_60":5064.15,"sma_120":5133.66},{"date":"2026-02-03","open":5564,"high":5699,"low":5509,"close":5629,"volume":100203,"rsi_14":67.09,"sma_20":5272.2,"sma_60":5080.4,"sma_120":5139.24},{"date":"2026-02-04","open":5629,"high":5704,"low":5554,"close":5684,"volume":73306,"rsi_14":67.6,"sma_20":5312.7,"sma_60":5097.57,"sma_120":5144.91},{"date":"2026-02-05","open":5679,"high":5770,"low":5554,"close":5579,"volume":70946,"rsi_14":66.4,"sma_20":5352.7,"sma_60":5110.57,"sma_120":5149.78},{"date":"2026-02-06","open":5504,"high":5509,"low":5304,"close":5374,"volume":84513,"rsi_14":60.13,"sma_20":5373.95,"sma_60":5119.4,"sma_120":5152.78},{"date":"2026-02-09","open":5624,"high":5699,"low":5514,"close":5649,"volume":66287,"rsi_14":63.18,"sma_20":5403.95,"sma_60":5132.4,"sma_120":5156.49},{"date":"2026-02-10","open":5795,"high":5830,"low":5614,"close":5664,"volume":63305,"rsi_14":63.95,"sma_20":5434.45,"sma_60":5142.4,"sma_120":5159.41},{"date":"2026-02-11","open":5689,"high":5689,"low":5549,"close":5579,"volume":80169,"rsi_14":61.32,"sma_20":5464.45,"sma_60":5152.32,"sma_120":5161.74},{"date":"2026-02-12","open":5579,"high":5740,"low":5504,"close":5699,"volume":54825,"rsi_14":60.58,"sma_20":5499.2,"sma_60":5165.48,"sma_120":5166.7},{"date":"2026-02-13","open":5699,"high":5740,"low":5339,"close":5464,"volume":84064,"rsi_14":48.68,"sma_20":5525.7,"sma_60":5174.73,"sma_120":5171.87},{"date":"2026-02-19","open":5514,"high":5654,"low":5434,"close":5499,"volume":89965,"rsi_14":34.71,"sma_20":5553.95,"sma_60":5184.73,"sma_120":5176.24},{"date":"2026-02-20","open":5549,"high":5549,"low":5294,"close":5389,"volume":110829,"rsi_14":33.41,"sma_20":5571.95,"sma_60":5191.15,"sma_120":5179.57},{"date":"2026-02-23","open":5389,"high":5639,"low":5384,"close":5474,"volume":124936,"rsi_14":36.42,"sma_20":5595.2,"sma_60":5198.65,"sma_120":5183.45},{"date":"2026-02-24","open":5479,"high":5524,"low":5379,"close":5464,"volume":72638,"rsi_14":38.09,"sma_20":5616.7,"sma_60":5206.4,"sma_120":5186.74},{"date":"2026-02-25","open":5464,"high":5955,"low":5354,"close":5880,"volume":243376,"rsi_14":59.91,"sma_20":5650.75,"sma_60":5220.92,"sma_120":5194.12},{"date":"2026-02-26","open":6020,"high":6025,"low":5815,"close":5950,"volume":236825,"rsi_14":58.81,"sma_20":5672.05,"sma_60":5236.18,"sma_120":5201.72},{"date":"2026-02-27","open":6605,"high":7191,"low":5905,"close":6070,"volume":922148,"rsi_14":60.23,"sma_20":5673.3,"sma_60":5254.37,"sma_120":5208.39},{"date":"2026-03-03","open":6305,"high":6475,"low":5559,"close":5584,"volume":340377,"rsi_14":50.11,"sma_20":5652.25,"sma_60":5262.95,"sma_120":5211.43},{"date":"2026-03-04","open":5614,"high":5614,"low":4879,"close":5049,"volume":310563,"rsi_14":43.74,"sma_20":5604.7,"sma_60":5259.95,"sma_120":5211.56},{"date":"2026-03-05","open":5379,"high":5674,"low":5254,"close":5574,"volume":139927,"rsi_14":48.68,"sma_20":5588.15,"sma_60":5268.03,"sma_120":5215.73},{"date":"2026-03-06","open":5504,"high":5604,"low":5279,"close":5474,"volume":71544,"rsi_14":46.76,"sma_20":5586.4,"sma_60":5275.53,"sma_120":5218.6},{"date":"2026-03-09","open":5104,"high":5319,"low":4964,"close":5089,"volume":162062,"rsi_14":42.42,"sma_20":5559.4,"sma_60":5276.62,"sma_120":5218.48},{"date":"2026-03-10","open":5354,"high":5444,"low":5129,"close":5269,"volume":77554,"rsi_14":43.47,"sma_20":5538.65,"sma_60":5280.12,"sma_120":5218.18},{"date":"2026-03-11","open":5409,"high":5559,"low":5344,"close":5474,"volume":108545,"rsi_14":50.15,"sma_20":5533.4,"sma_60":5287.53,"sma_120":5218.02},{"date":"2026-03-12","open":5474,"high":5875,"low":5459,"close":5719,"volume":162026,"rsi_14":53.17,"sma_20":5550.65,"sma_60":5298.87,"sma_120":5218.68},{"date":"2026-03-13","open":5529,"high":5890,"low":5509,"close":5659,"volume":128802,"rsi_14":53.95,"sma_20":5551.15,"sma_60":5306.28,"sma_120":5217.76},{"date":"2026-03-16","open":5669,"high":5740,"low":5509,"close":5704,"volume":65630,"rsi_14":53.4,"sma_20":5553.15,"sma_60":5316.12,"sma_120":5217.38},{"date":"2026-03-17","open":5755,"high":5800,"low":5539,"close":5624,"volume":93501,"rsi_14":52.32,"sma_20":5555.4,"sma_60":5324.78,"sma_120":5213.28},{"date":"2026-03-18","open":5679,"high":5719,"low":5404,"close":5489,"volume":89751,"rsi_14":43.83,"sma_20":5544.9,"sma_60":5332.78,"sma_120":5208.57},{"date":"2026-03-19","open":5404,"high":5404,"low":5309,"close":5339,"volume":49691,"rsi_14":40.6,"sma_20":5538.65,"sma_60":5340.62,"sma_120":5204.64},{"date":"2026-03-20","open":5344,"high":5469,"low":5204,"close":5319,"volume":47356,"rsi_14":38.08,"sma_20":5529.65,"sma_60":5347.53,"sma_120":5201.98},{"date":"2026-03-23","open":5304,"high":5304,"low":5129,"close":5139,"volume":71705,"rsi_14":42.18,"sma_20":5517.15,"sma_60":5351.03,"sma_120":5197.77},{"date":"2026-03-24","open":5239,"high":5309,"low":5159,"close":5199,"volume":40842,"rsi_14":53.16,"sma_20":5503.4,"sma_60":5354.45,"sma_120":5194.6},{"date":"2026-03-25","open":5254,"high":5314,"low":5109,"close":5204,"volume":53872,"rsi_14":40.0,"sma_20":5490.4,"sma_60":5355.7,"sma_120":5193.27},{"date":"2026-03-26","open":5229,"high":5229,"low":5034,"close":5069,"volume":67567,"rsi_14":39.26,"sma_20":5449.85,"sma_60":5354.7,"sma_120":5191.64},{"date":"2026-03-27","open":5069,"high":5129,"low":4969,"close":5124,"volume":36232,"rsi_14":51.13,"sma_20":5408.55,"sma_60":5356.95,"sma_120":5190.18},{"date":"2026-03-30","open":5104,"high":5104,"low":4959,"close":5049,"volume":50565,"rsi_14":42.41,"sma_20":5357.5,"sma_60":5358.28,"sma_120":5188.81},{"date":"2026-03-31","open":5059,"high":5104,"low":4949,"close":4999,"volume":93154,"rsi_14":31.66,"sma_20":5328.25,"sma_60":5359.62,"sma_120":5188.39},{"date":"2026-04-01","open":5074,"high":5294,"low":5074,"close":5184,"volume":51774,"rsi_14":28.34,"sma_20":5335.0,"sma_60":5365.03,"sma_120":5186.02},{"date":"2026-04-02","open":5294,"high":5294,"low":4949,"close":4979,"volume":78836,"rsi_14":25.36,"sma_20":5305.25,"sma_60":5365.45,"sma_120":5184.14},{"date":"2026-04-03","open":5469,"high":6005,"low":5234,"close":5469,"volume":544487,"rsi_14":43.56,"sma_20":5305.0,"sma_60":5376.2,"sma_120":5186.18},{"date":"2026-04-06","open":5529,"high":6455,"low":5469,"close":6045,"volume":934386,"rsi_14":59.07,"sma_20":5352.8,"sma_60":5394.8,"sma_120":5192.61},{"date":"2026-04-07","open":6105,"high":6215,"low":5619,"close":5730,"volume":303125,"rsi_14":54.82,"sma_20":5375.85,"sma_60":5409.07,"sma_120":5195.32},{"date":"2026-04-08","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":58.32,"sma_20":5388.65,"sma_60":5424.92,"sma_120":5197.38},{"date":"2026-04-09","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":58.82,"sma_20":5389.2,"sma_60":5437.93,"sma_120":5201.63},{"date":"2026-04-10","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":63.74,"sma_20":5392.75,"sma_60":5449.28,"sma_120":5206.14},{"date":"2026-04-13","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":62.7,"sma_20":5394.05,"sma_60":5460.55,"sma_120":5211.36},{"date":"2026-04-14","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":62.61,"sma_20":5399.35,"sma_60":5473.07,"sma_120":5216.99},{"date":"2026-04-15","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":66.94,"sma_20":5411.4,"sma_60":5485.17,"sma_120":5222.83},{"date":"2026-04-16","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":65.98,"sma_20":5430.95,"sma_60":5498.43,"sma_120":5229.05},{"date":"2026-04-17","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":68.7,"sma_20":5451.5,"sma_60":5511.7,"sma_120":5234.6},{"date":"2026-04-20","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":70.64,"sma_20":5481.05,"sma_60":5523.38,"sma_120":5240.86},{"date":"2026-04-21","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":67.21,"sma_20":5507.6,"sma_60":5535.4,"sma_120":5246.99},{"date":"2026-04-22","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":77.19,"sma_20":5533.9,"sma_60":5547.0,"sma_120":5252.5},{"date":"2026-04-23","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":64.65,"sma_20":5566.95,"sma_60":5555.85,"sma_120":5259.18},{"date":"2026-04-24","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":0.0,"sma_20":5597.25,"sma_60":5559.28,"sma_120":5265.35},{"date":"2026-04-27","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":100.0,"sma_20":5631.3,"sma_60":5554.03,"sma_120":5273.23},{"date":"2026-04-28","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":100.0,"sma_20":5667.85,"sma_60":5549.45,"sma_120":5280.28},{"date":"2026-04-29","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":100.0,"sma_20":5695.15,"sma_60":5544.95,"sma_120":5287.67},{"date":"2026-04-30","open":6440,"high":6740,"low":5800,"close":5940,"volume":756896,"rsi_14":100.0,"sma_20":5743.2,"sma_60":5545.53,"sma_120":5298.05},{"date":"2026-05-04","open":6110,"high":6110,"low":5800,"close":5870,"volume":273231,"rsi_14":75.0,"sma_20":5763.25,"sma_60":5551.55,"sma_120":5307.85},{"date":"2026-05-06","open":5870,"high":6000,"low":5520,"close":5950,"volume":228193,"rsi_14":80.56,"sma_20":5758.5,"sma_60":5556.9,"sma_120":5318.65},{"date":"2026-05-07","open":5970,"high":6200,"low":5800,"close":5800,"volume":171103,"rsi_14":56.86,"sma_20":5762.0,"sma_60":5558.83,"sma_120":5328.2},{"date":"2026-05-08","open":5840,"high":6430,"low":5710,"close":6390,"volume":280655,"rsi_14":80.0,"sma_20":5795.0,"sma_60":5572.35,"sma_120":5341.46},{"date":"2026-05-11","open":6360,"high":6800,"low":6120,"close":6670,"volume":316694,"rsi_14":84.06,"sma_20":5842.0,"sma_60":5593.95,"sma_120":5356.68},{"date":"2026-05-12","open":7000,"high":7350,"low":6590,"close":6610,"volume":386873,"rsi_14":80.56,"sma_20":5886.0,"sma_60":5609.97,"sma_120":5371.18},{"date":"2026-05-13","open":6700,"high":6740,"low":6400,"close":6440,"volume":153246,"rsi_14":72.05,"sma_20":5921.5,"sma_60":5622.9,"sma_120":5382.65},{"date":"2026-05-14","open":6440,"high":7020,"low":6400,"close":6920,"volume":277059,"rsi_14":78.47,"sma_20":5981.0,"sma_60":5645.25,"sma_120":5398.78},{"date":"2026-05-15","open":7790,"high":7950,"low":7020,"close":7480,"volume":554499,"rsi_14":83.02,"sma_20":6068.5,"sma_60":5674.93,"sma_120":5420.21},{"date":"2026-05-18","open":7560,"high":7560,"low":6850,"close":7300,"volume":194012,"rsi_14":77.74,"sma_20":6147.0,"sma_60":5705.53,"sma_120":5440.13},{"date":"2026-05-19","open":7250,"high":7510,"low":7100,"close":7280,"volume":119473,"rsi_14":77.19,"sma_20":6224.5,"sma_60":5735.22,"sma_120":5459.98},{"date":"2026-05-20","open":7220,"high":7270,"low":6850,"close":7090,"volume":178369,"rsi_14":72.37,"sma_20":6292.5,"sma_60":5763.57,"sma_120":5477.36},{"date":"2026-05-21","open":7260,"high":7540,"low":6760,"close":7340,"volume":146343,"rsi_14":74.47,"sma_20":6373.0,"sma_60":5794.67,"sma_120":5496.66},{"date":"2026-05-22","open":7500,"high":7620,"low":7250,"close":7560,"volume":89161,"rsi_14":74.55,"sma_20":6464.5,"sma_60":5829.6,"sma_120":5518.0},{"date":"2026-05-26","open":7570,"high":7750,"low":6990,"close":7190,"volume":152673,"rsi_14":68.33,"sma_20":6537.5,"sma_60":5851.43,"sma_120":5536.18},{"date":"2026-05-27","open":7190,"high":7200,"low":6780,"close":6810,"volume":217088,"rsi_14":61.03,"sma_20":6591.5,"sma_60":5865.77,"sma_120":5550.98},{"date":"2026-05-28","open":7040,"high":7190,"low":6620,"close":6820,"volume":197030,"rsi_14":63.56,"sma_20":6646.0,"sma_60":5878.27,"sma_120":5566.32},{"date":"2026-05-29","open":6810,"high":6950,"low":6560,"close":6560,"volume":104413,"rsi_14":52.48,"sma_20":6687.5,"sma_60":5894.53,"sma_120":5578.74},{"date":"2026-06-01","open":6550,"high":6870,"low":6200,"close":6560,"volume":163231,"rsi_14":48.25,"sma_20":6729.0,"sma_60":5919.72,"sma_120":5589.83},{"date":"2026-06-02","open":6540,"high":6980,"low":6280,"close":6770,"volume":153962,"rsi_14":52.42,"sma_20":6770.5,"sma_60":5939.65,"sma_120":5603.84},{"date":"2026-06-04","open":6850,"high":6950,"low":6640,"close":6790,"volume":75459,"rsi_14":55.56,"sma_20":6816.5,"sma_60":5961.58,"sma_120":5618.56},{"date":"2026-06-05","open":6790,"high":6900,"low":6150,"close":6550,"volume":68930,"rsi_14":43.64,"sma_20":6846.5,"sma_60":5985.93,"sma_120":5631.27},{"date":"2026-06-08","open":6090,"high":6390,"low":5960,"close":6000,"volume":95550,"rsi_14":24.48,"sma_20":6856.5,"sma_60":5998.12,"sma_120":5639.12},{"date":"2026-06-09","open":6020,"high":6220,"low":6000,"close":6140,"volume":53903,"rsi_14":29.72,"sma_20":6844.0,"sma_60":6009.22,"sma_120":5648.38},{"date":"2026-06-10","open":6140,"high":6340,"low":5800,"close":5940,"volume":98495,"rsi_14":27.96,"sma_20":6807.5,"sma_60":6012.9,"sma_120":5655.88},{"date":"2026-06-11","open":5970,"high":5980,"low":5620,"close":5790,"volume":124972,"rsi_14":28.33,"sma_20":6766.5,"sma_60":6015.08,"sma_120":5660.68},{"date":"2026-06-12","open":6070,"high":6070,"low":5810,"close":5970,"volume":56405,"rsi_14":26.62,"sma_20":6743.0,"sma_60":6019.52,"sma_120":5667.82},{"date":"2026-06-15","open":5920,"high":6230,"low":5800,"close":5820,"volume":88064,"rsi_14":19.58,"sma_20":6688.0,"sma_60":6022.78,"sma_120":5673.78},{"date":"2026-06-16","open":5820,"high":5840,"low":5310,"close":5500,"volume":170765,"rsi_14":19.93,"sma_20":6589.0,"sma_60":6022.97,"sma_120":5677.88},{"date":"2026-06-17","open":5500,"high":5600,"low":5300,"close":5530,"volume":52249,"rsi_14":23.98,"sma_20":6500.5,"sma_60":6026.15,"sma_120":5683.38},{"date":"2026-06-18","open":5530,"high":5570,"low":5250,"close":5310,"volume":47619,"rsi_14":21.72,"sma_20":6402.0,"sma_60":6026.0,"sma_120":5686.77},{"date":"2026-06-19","open":5230,"high":5310,"low":4930,"close":4980,"volume":111465,"rsi_14":21.17,"sma_20":6296.5,"sma_60":6023.35,"sma_120":5687.19},{"date":"2026-06-22","open":4960,"high":5290,"low":4800,"close":4950,"volume":77585,"rsi_14":20.94,"sma_20":6177.0,"sma_60":6019.2,"sma_120":5686.82},{"date":"2026-06-23","open":5000,"high":5160,"low":4540,"close":4650,"volume":131204,"rsi_14":12.94,"sma_20":6031.5,"sma_60":6009.97,"sma_120":5682.83},{"date":"2026-06-24","open":4650,"high":4885,"low":4495,"close":4690,"volume":64089,"rsi_14":13.54,"sma_20":5906.5,"sma_60":6003.65,"sma_120":5679.18},{"date":"2026-06-25","open":4880,"high":4880,"low":4360,"close":4370,"volume":113769,"rsi_14":13.18,"sma_20":5784.5,"sma_60":5991.08,"sma_120":5674.02},{"date":"2026-06-26","open":4350,"high":4365,"low":4160,"close":4215,"volume":62226,"rsi_14":15.2,"sma_20":5654.25,"sma_60":5977.18,"sma_120":5667.73},{"date":"2026-06-29","open":4220,"high":4780,"low":4220,"close":4730,"volume":71655,"rsi_14":26.02,"sma_20":5562.75,"sma_60":5972.7,"sma_120":5666.16},{"date":"2026-06-30","open":4770,"high":5080,"low":4660,"close":4920,"volume":65818,"rsi_14":32.59,"sma_20":5480.75,"sma_60":5968.3,"sma_120":5666.67},{"date":"2026-07-01","open":5230,"high":5230,"low":4700,"close":4860,"volume":49830,"rsi_14":33.63,"sma_20":5385.25,"sma_60":5966.32,"sma_120":5665.88},{"date":"2026-07-02","open":4850,"high":4850,"low":4520,"close":4610,"volume":33657,"rsi_14":26.63,"sma_20":5276.25,"sma_60":5952.0,"sma_120":5664.1},{"date":"2026-07-03","open":4615,"high":4760,"low":4475,"close":4755,"volume":22678,"rsi_14":31.67,"sma_20":5186.5,"sma_60":5930.5,"sma_120":5662.65},{"date":"2026-07-06","open":4755,"high":4850,"low":4565,"close":4715,"volume":12650,"rsi_14":35.05,"sma_20":5122.25,"sma_60":5913.58,"sma_120":5661.32},{"date":"2026-07-07","open":4700,"high":4700,"low":4385,"close":4505,"volume":61129,"rsi_14":31.73,"sma_20":5040.5,"sma_60":5893.17,"sma_120":5659.04},{"date":"2026-07-08","open":4470,"high":4510,"low":4350,"close":4445,"volume":15621,"rsi_14":33.65,"sma_20":4965.75,"sma_60":5871.75,"sma_120":5654.84},{"date":"2026-07-09","open":4445,"high":4640,"low":4365,"close":4480,"volume":22886,"rsi_14":39.36,"sma_20":4900.25,"sma_60":5850.92,"sma_120":5650.1},{"date":"2026-07-10","open":4505,"high":4845,"low":4505,"close":4765,"volume":24140,"rsi_14":46.45,"sma_20":4840.0,"sma_60":5834.83,"sma_120":5647.69},{"date":"2026-07-13","open":4765,"high":4870,"low":4535,"close":4595,"volume":17683,"rsi_14":48.89,"sma_20":4778.75,"sma_60":5815.92,"sma_120":5644.49},{"date":"2026-07-14","open":4595,"high":4685,"low":4395,"close":4545,"volume":17880,"rsi_14":47.08,"sma_20":4731.0,"sma_60":5796.17,"sma_120":5640.67},{"date":"2026-07-15","open":4600,"high":4760,"low":4600,"close":4650,"volume":19142,"rsi_14":56.17,"sma_20":4687.0,"sma_60":5778.17,"sma_120":5638.3},{"date":"2026-07-16","open":4650,"high":4650,"low":4520,"close":4625,"volume":9790,"rsi_14":59.58,"sma_20":4652.75,"sma_60":5759.75,"sma_120":5635.73},{"date":"2026-07-20","open":4620,"high":4625,"low":4385,"close":4475,"volume":11326,"rsi_14":42.82,"sma_20":4627.5,"sma_60":5738.83,"sma_120":5631.11},{"date":"2026-07-21","open":4495,"high":4540,"low":4350,"close":4495,"volume":33154,"rsi_14":36.76,"sma_20":4604.75,"sma_60":5718.25,"sma_120":5626.82},{"date":"2026-07-22","open":4535,"high":4600,"low":4510,"close":4580,"volume":21406,"rsi_14":41.41,"sma_20":4601.25,"sma_60":5699.08,"sma_120":5623.04},{"date":"2026-07-23","open":4600,"high":4830,"low":4585,"close":4830,"volume":63619,"rsi_14":56.75,"sma_20":4608.25,"sma_60":5684.08,"sma_120":5619.97},{"date":"2026-07-24","open":4870,"high":4870,"low":4610,"close":4730,"volume":19021,"rsi_14":49.21,"sma_20":4626.25,"sma_60":5667.42,"sma_120":5613.35},{"date":"2026-07-27","open":4705,"high":4850,"low":4695,"close":4760,"volume":8014,"rsi_14":51.43,"sma_20":4653.5,"sma_60":5651.25,"sma_120":5602.64},{"date":"2026-07-28","open":4760,"high":4775,"low":4400,"close":4510,"volume":15557,"rsi_14":50.15,"sma_20":4642.5,"sma_60":5630.92,"sma_120":5590.18},{"date":"2026-07-29","open":4525,"high":4585,"low":4050,"close":4250,"volume":38242,"rsi_14":44.63,"sma_20":4609.0,"sma_60":5606.25,"sma_120":5575.6},{"date":"2026-07-30","open":4105,"high":4480,"low":4105,"close":4330,"volume":22652,"rsi_14":45.97,"sma_20":4582.5,"sma_60":5579.42,"sma_120":5562.48},{"date":"2026-07-31","open":4375,"high":4680,"low":4365,"close":4635,"volume":46954,"rsi_14":46.54,"sma_20":4583.75,"sma_60":5558.83,"sma_120":5555.19},{"date":"2026-08-03","open":4635,"high":4860,"low":4510,"close":4700,"volume":33696,"rsi_14":52.96,"sma_20":4581.0,"sma_60":5538.0,"sma_120":5547.45},{"date":"2026-08-04","open":4740,"high":4920,"low":4715,"close":4890,"volume":38282,"rsi_14":59.01,"sma_20":4589.75,"sma_60":5522.83,"sma_120":5540.83},{"date":"2026-08-05","open":4905,"high":5100,"low":4860,"close":4950,"volume":27211,"rsi_14":58.02,"sma_20":4612.0,"sma_60":5498.83,"sma_120":5535.59},{"date":"2026-08-06","open":5080,"high":5300,"low":4900,"close":5030,"volume":45147,"rsi_14":60.52,"sma_20":4641.25,"sma_60":5471.5,"sma_120":5532.73},{"date":"2026-08-07","open":4910,"high":5090,"low":4865,"close":5090,"volume":27207,"rsi_14":66.76,"sma_20":4671.75,"sma_60":5446.17,"sma_120":5528.07},{"date":"2026-08-10","open":5190,"high":5240,"low":4965,"close":5230,"volume":49925,"rsi_14":68.8,"sma_20":4695.0,"sma_60":5426.0,"sma_120":5524.45},{"date":"2026-08-11","open":5200,"high":5470,"low":5130,"close":5350,"volume":53723,"rsi_14":69.35,"sma_20":4732.75,"sma_60":5399.83,"sma_120":5522.54},{"date":"2026-08-12","open":5350,"high":5570,"low":5280,"close":5560,"volume":70306,"rsi_14":68.72,"sma_20":4783.5,"sma_60":5367.83,"sma_120":5521.38},{"date":"2026-08-13","open":5560,"high":6100,"low":5230,"close":5400,"volume":283078,"rsi_14":66.67,"sma_20":4821.0,"sma_60":5336.17,"sma_120":5520.85},{"date":"2026-08-14","open":5600,"high":5630,"low":5250,"close":5490,"volume":60585,"rsi_14":67.63,"sma_20":4864.25,"sma_60":5306.33,"sma_120":5520.77},{"date":"2026-08-18","open":5600,"high":5890,"low":5250,"close":5550,"volume":144617,"rsi_14":77.66,"sma_20":4918.0,"sma_60":5280.67,"sma_120":5522.12},{"date":"2026-08-19","open":5690,"high":5690,"low":5310,"close":5360,"volume":56848,"rsi_14":80.66,"sma_20":4961.25,"sma_60":5247.67,"sma_120":5521.17},{"date":"2026-08-20","open":5360,"high":6090,"low":5360,"close":5600,"volume":170095,"rsi_14":82.23,"sma_20":5012.25,"sma_60":5215.0,"sma_120":5522.3},{"date":"2026-08-21","open":5630,"high":5730,"low":5370,"close":5540,"volume":48417,"rsi_14":76.23,"sma_20":5047.75,"sma_60":5187.5,"sma_120":5519.47},{"date":"2026-08-24","open":5730,"high":5930,"low":5460,"close":5550,"volume":49921,"rsi_14":75.45,"sma_20":5088.75,"sma_60":5166.5,"sma_120":5516.13},{"date":"2026-08-25","open":5760,"high":5760,"low":5450,"close":5600,"volume":22293,"rsi_14":73.2,"sma_20":5130.75,"sma_60":5146.17,"sma_120":5512.22},{"date":"2026-08-26","open":5780,"high":5780,"low":5420,"close":5630,"volume":44844,"rsi_14":72.67,"sma_20":5186.75,"sma_60":5130.67,"sma_120":5512.6},{"date":"2026-08-27","open":5630,"high":5670,"low":5500,"close":5590,"volume":23415,"rsi_14":69.18,"sma_20":5253.75,"sma_60":5114.5,"sma_120":5517.11},{"date":"2026-08-28","open":5650,"high":5720,"low":5500,"close":5600,"volume":16290,"rsi_14":68.09,"sma_20":5317.25,"sma_60":5095.0,"sma_120":5517.32},{"date":"2026-08-31","open":5750,"high":5750,"low":5430,"close":5540,"volume":24268,"rsi_14":61.65,"sma_20":5362.5,"sma_60":5074.17,"sma_120":5517.88},{"date":"2026-09-01","open":5530,"high":5620,"low":5380,"close":5400,"volume":17273,"rsi_14":51.85,"sma_20":5397.5,"sma_60":5055.0,"sma_120":5520.47},{"date":"2026-09-02","open":5410,"high":5540,"low":5320,"close":5350,"volume":10171,"rsi_14":41.18,"sma_20":5420.5,"sma_60":5044.17,"sma_120":5521.14},{"date":"2026-09-03","open":5340,"high":5440,"low":5210,"close":5360,"volume":22737,"rsi_14":48.08,"sma_20":5441.0,"sma_60":5031.17,"sma_120":5520.19},{"date":"2026-09-04","open":5400,"high":5580,"low":5360,"close":5540,"volume":24020,"rsi_14":52.21,"sma_20":5466.5,"sma_60":5024.5,"sma_120":5518.7},{"date":"2026-09-07","open":5490,"high":5580,"low":5395,"close":5460,"volume":17168,"rsi_14":46.09,"sma_20":5485.0,"sma_60":5019.0,"sma_120":5517.04},{"date":"2026-09-08","open":5460,"high":5570,"low":5100,"close":5250,"volume":57744,"rsi_14":45.3,"sma_20":5486.0,"sma_60":5007.0,"sma_120":5513.26},{"date":"2026-09-09","open":5210,"high":5340,"low":5120,"close":5250,"volume":21347,"rsi_14":31.18,"sma_20":5481.0,"sma_60":4997.5,"sma_120":5510.14},{"date":"2026-09-10","open":5250,"high":5260,"low":5000,"close":5150,"volume":27331,"rsi_14":29.9,"sma_20":5460.5,"sma_60":4991.67,"sma_120":5507.32},{"date":"2026-09-11","open":5140,"high":5240,"low":5100,"close":5180,"volume":7169,"rsi_14":31.31,"sma_20":5449.5,"sma_60":4985.83,"sma_120":5505.99},{"date":"2026-09-14","open":5180,"high":5290,"low":4960,"close":5200,"volume":20961,"rsi_14":29.17,"sma_20":5435.0,"sma_60":4984.0,"sma_120":5505.0},{"date":"2026-09-15","open":5190,"high":6290,"low":5140,"close":5270,"volume":12919,"rsi_14":32.0,"sma_20":5421.0,"sma_60":4988.83,"sma_120":5506.09},{"date":"2026-09-16","open":5250,"high":5250,"low":4975,"close":5150,"volume":55876,"rsi_14":29.63,"sma_20":5410.5,"sma_60":4992.17,"sma_120":5505.68},{"date":"2026-09-17","open":5000,"high":5260,"low":4915,"close":5090,"volume":21329,"rsi_14":27.43,"sma_20":5385.0,"sma_60":4999.5,"sma_120":5504.73},{"date":"2026-09-18","open":5160,"high":5210,"low":5010,"close":5150,"volume":19264,"rsi_14":32.74,"sma_20":5365.5,"sma_60":5007.17,"sma_120":5505.41},{"date":"2026-09-21","open":5100,"high":5220,"low":5000,"close":5130,"volume":12238,"rsi_14":36.63,"sma_20":5344.5,"sma_60":5019.83,"sma_120":5505.46},{"date":"2026-09-22","open":5130,"high":5170,"low":5020,"close":5060,"volume":12360,"rsi_14":35.92,"sma_20":5317.5,"sma_60":5033.92,"sma_120":5505.55},{"date":"2026-09-23","open":5070,"high":5970,"low":5020,"close":5060,"volume":22974,"rsi_14":35.29,"sma_20":5289.0,"sma_60":5039.42,"sma_120":5506.06},{"date":"2026-09-28","open":5060,"high":5180,"low":5000,"close":5140,"volume":21861,"rsi_14":28.26,"sma_20":5266.5,"sma_60":5043.08,"sma_120":5505.69},{"date":"2026-09-29","open":5140,"high":5540,"low":5040,"close":5460,"volume":32507,"rsi_14":50.0,"sma_20":5259.5,"sma_60":5053.08,"sma_120":5509.7},{"date":"2026-09-30","open":5500,"high":6640,"low":5220,"close":5990,"volume":647743,"rsi_14":75.0,"sma_20":5282.0,"sma_60":5076.08,"sma_120":5514.04},{"date":"2026-10-01","open":5990,"high":5990,"low":5660,"close":5750,"volume":120405,"rsi_14":64.53,"sma_20":5299.5,"sma_60":5092.67,"sma_120":5511.58},{"date":"2026-10-02","open":5780,"high":5780,"low":5600,"close":5720,"volume":45825,"rsi_14":67.27,"sma_20":5318.0,"sma_60":5109.42,"sma_120":5511.5},{"date":"2026-10-06","open":5720,"high":6160,"low":5660,"close":5810,"volume":148388,"rsi_14":68.42,"sma_20":5340.5,"sma_60":5131.17,"sma_120":5512.17},{"date":"2026-10-07","open":5730,"high":6150,"low":5460,"close":5770,"volume":127467,"rsi_14":66.47,"sma_20":5352.0,"sma_60":5153.25,"sma_120":5512.5},{"date":"2026-10-08","open":5890,"high":6090,"low":5510,"close":5720,"volume":62889,"rsi_14":63.16,"sma_20":5365.0,"sma_60":5173.92,"sma_120":5512.42},{"date":"2026-10-12","open":5680,"high":5680,"low":5190,"close":5420,"volume":49175,"rsi_14":57.14,"sma_20":5373.5,"sma_60":5184.83,"sma_120":5509.83},{"date":"2026-10-13","open":5380,"high":5470,"low":5180,"close":5420,"volume":51708,"rsi_14":59.02,"sma_20":5382.0,"sma_60":5198.58,"sma_120":5507.25},{"date":"2026-10-14","open":5360,"high":6000,"low":5350,"close":5490,"volume":21955,"rsi_14":59.24,"sma_20":5399.0,"sma_60":5214.33,"sma_120":5505.25},{"date":"2026-10-15","open":5390,"high":5390,"low":5100,"close":5270,"volume":66437,"rsi_14":53.43,"sma_20":5403.5,"sma_60":5224.67,"sma_120":5501.42},{"date":"2026-10-16","open":5230,"high":5520,"low":5230,"close":5350,"volume":21189,"rsi_14":57.07,"sma_20":5411.0,"sma_60":5236.75,"sma_120":5498.25},{"date":"2026-10-19","open":5320,"high":5580,"low":5230,"close":5520,"volume":40243,"rsi_14":60.36,"sma_20":5423.5,"sma_60":5254.17,"sma_120":5496.5},{"date":"2026-10-20","open":5520,"high":5620,"low":5400,"close":5510,"volume":67728,"rsi_14":58.6,"sma_20":5441.5,"sma_60":5271.08,"sma_120":5494.67},{"date":"2026-10-21","open":5480,"high":5570,"low":5210,"close":5290,"volume":44703,"rsi_14":45.85,"sma_20":5451.5,"sma_60":5282.92,"sma_120":5491.0},{"date":"2026-10-22","open":5300,"high":6660,"low":5150,"close":5350,"volume":24649,"rsi_14":29.75,"sma_20":5461.5,"sma_60":5291.58,"sma_120":5487.83},{"date":"2026-10-23","open":5290,"high":5500,"low":5110,"close":5280,"volume":26810,"rsi_14":33.33,"sma_20":5469.0,"sma_60":5300.75,"sma_120":5484.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.29,"pbr":0.78,"ttm_eps":null,"close":3503.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":77.35,"pbr":0.65,"ttm_eps":null,"close":3087.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.86,"pbr":0.59,"ttm_eps":null,"close":3197.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.68,"pbr":0.67,"ttm_eps":null,"close":3698.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.73,"pbr":1.23,"ttm_eps":null,"close":6205.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.67,"pbr":0.94,"ttm_eps":null,"close":5204.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.88,"pbr":0.69,"ttm_eps":null,"close":4859.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.0,"pbr":0.64,"ttm_eps":null,"close":4999.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.5,"pbr":0.6,"ttm_eps":null,"close":4920.0}],"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":"아이티센엔텍","phase":"above-fold","symbol_resolved":true}