{"status":"ok","report":{"price_analysis":{"current":1872.0,"change_1d":-1.7,"change_7d":-3.0,"change_30d":-5.2,"high_30d":1999.0,"low_30d":1750.0,"position_in_range":49.0,"support":1774.9,"resistance":1974.1},"summary":"서울제약(018680)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 218.48억. 현재가 1,872원, 전일 대비 -1.7%, 30일 -5.2%. ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 389.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 218.48억. 매출 510.78억, 영업이익 -7.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.54,"roe":-0.78,"eps":-27.0,"revenue":51077681300.0,"operating_income":-779936632.0,"net_income":1738902650.0,"market_cap":21848020272,"profit_margin":3.4,"roa":-0.47,"operating_margin":-1.53,"gross_margin":60.98,"debt_ratio":0.6831669192699911,"total_assets":68235989344.0,"total_equity":40540239095.0,"total_debt":27695750249.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-19.15)가 시그널선(-17.98)을 하회합니다(데드크로스). 현재가가 SMA20(1924)과 SMA60(1960) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1866~1981 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.07142857142858,"macd":-19.145671382718774,"macd_signal":-17.976287006921496,"sma_20":1923.65,"sma_60":1959.9666666666667,"bb_upper":1981.1592166526375,"bb_lower":1866.1407833473627,"atr_14":90.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -389.00, 기관 순매수 0.00. 30일 누적: 외국인 660.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-389.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-22","foreign_net":-679.0,"institution_net":0.0,"retail_net":679.0},{"date":"2026-10-21","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-10-20","foreign_net":237.0,"institution_net":0.0,"retail_net":-237.0},{"date":"2026-10-19","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-10-16","foreign_net":2669.0,"institution_net":0.0,"retail_net":-2669.0},{"date":"2026-10-15","foreign_net":91.0,"institution_net":0.0,"retail_net":-91.0},{"date":"2026-10-14","foreign_net":3055.0,"institution_net":0.0,"retail_net":-3055.0},{"date":"2026-10-13","foreign_net":-1993.0,"institution_net":0.0,"retail_net":1993.0},{"date":"2026-10-12","foreign_net":-11.0,"institution_net":0.0,"retail_net":11.0},{"date":"2026-10-08","foreign_net":-1550.0,"institution_net":0.0,"retail_net":1550.0},{"date":"2026-10-07","foreign_net":437.0,"institution_net":0.0,"retail_net":-437.0},{"date":"2026-10-06","foreign_net":-2764.0,"institution_net":0.0,"retail_net":2764.0},{"date":"2026-10-02","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-10-01","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-09-30","foreign_net":-577.0,"institution_net":0.0,"retail_net":577.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-09-28","foreign_net":40.0,"institution_net":0.0,"retail_net":-40.0},{"date":"2026-09-23","foreign_net":51.0,"institution_net":0.0,"retail_net":-51.0},{"date":"2026-09-22","foreign_net":-310.0,"institution_net":0.0,"retail_net":310.0},{"date":"2026-09-21","foreign_net":35.0,"institution_net":0.0,"retail_net":-35.0},{"date":"2026-09-18","foreign_net":12.0,"institution_net":0.0,"retail_net":-12.0},{"date":"2026-09-17","foreign_net":-17.0,"institution_net":0.0,"retail_net":17.0},{"date":"2026-09-16","foreign_net":-53.0,"institution_net":0.0,"retail_net":53.0},{"date":"2026-09-15","foreign_net":-199.0,"institution_net":0.0,"retail_net":199.0},{"date":"2026-09-14","foreign_net":1850.0,"institution_net":0.0,"retail_net":-1850.0},{"date":"2026-09-11","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-09-10","foreign_net":-250.0,"institution_net":0.0,"retail_net":250.0},{"date":"2026-09-09","foreign_net":631.0,"institution_net":0.0,"retail_net":-631.0},{"date":"2026-09-08","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0}],"periods":{"d1":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d3":{"foreign_net":-693.0,"institution_net":0,"retail_net":693.0},"d7":{"foreign_net":2371.0,"institution_net":0,"retail_net":-2371.0},"d14":{"foreign_net":-494.0,"institution_net":0,"retail_net":494.0},"d30":{"foreign_net":660.0,"institution_net":0,"retail_net":-660.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -27, PBR 0.54x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -27원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 -2.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.5,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.8,"unit":"%","percentile":13,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -27, PBR 0.54x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.5%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":60.98,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.54,"per_5y_high":47.65,"per_5y_low":14.29,"per_5y_avg":32.8,"per_percentile":null,"pbr_5y_high":1.76,"pbr_5y_low":0.96,"pbr_5y_avg":1.4,"pbr_percentile":0.0,"per_5y_median":34.81,"pbr_5y_median":1.4,"history":[{"quarter":"2024-Q2","per":45.56,"pbr":1.46},{"quarter":"2024-Q3","per":31.5,"pbr":1.76},{"quarter":"2024-Q4","per":22.72,"pbr":1.5},{"quarter":"2025-Q1","per":38.13,"pbr":1.4},{"quarter":"2025-Q2","per":null,"pbr":1.59},{"quarter":"2025-Q3","per":19.99,"pbr":1.35},{"quarter":"2025-Q4","per":47.65,"pbr":1.36},{"quarter":"2026-Q1","per":42.56,"pbr":1.18},{"quarter":"2026-Q2","per":14.29,"pbr":0.96},{"quarter":"현재","per":null,"pbr":0.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2135.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":45.56,"eps":69.58,"close":3170.0,"source":"reported"},{"date":"2024-07","per":56.63,"eps":69.58,"close":3940.0,"source":"reported"},{"date":"2024-08","per":55.12,"eps":69.58,"close":3835.0,"source":"reported"},{"date":"2024-09","per":31.5,"eps":121.42,"close":3825.0,"source":"reported"},{"date":"2024-10","per":32.41,"eps":121.42,"close":3935.0,"source":"reported"},{"date":"2024-11","per":28.41,"eps":121.42,"close":3450.0,"source":"reported"},{"date":"2024-12","per":22.72,"eps":145.7,"close":3310.0,"source":"reported"},{"date":"2025-01","per":23.4,"eps":145.7,"close":3410.0,"source":"reported"},{"date":"2025-02","per":23.13,"eps":145.7,"close":3370.0,"source":"reported"},{"date":"2025-03","per":38.13,"eps":80.78,"close":3080.0,"source":"reported"},{"date":"2025-04","per":42.21,"eps":80.78,"close":3410.0,"source":"reported"},{"date":"2025-05","per":44.01,"eps":80.78,"close":3555.0,"source":"reported"},{"date":"2025-09","per":19.99,"eps":153.56,"close":3070.0,"source":"reported"},{"date":"2025-10","per":20.06,"eps":153.56,"close":3080.0,"source":"reported"},{"date":"2025-11","per":20.45,"eps":153.56,"close":3140.0,"source":"reported"},{"date":"2025-12","per":47.65,"eps":64.64,"close":3080.0,"source":"reported"},{"date":"2026-01","per":45.64,"eps":64.64,"close":2950.0,"source":"reported"},{"date":"2026-02","per":43.47,"eps":64.64,"close":2810.0,"source":"reported"},{"date":"2026-03","per":42.56,"eps":62.26,"close":2650.0,"source":"reported"},{"date":"2026-04","per":45.62,"eps":62.26,"close":2840.0,"source":"reported"},{"date":"2026-05","per":38.63,"eps":62.26,"close":2405.0,"source":"reported"},{"date":"2026-06","per":14.29,"eps":149.39,"close":2135.0,"source":"reported"},{"date":"2026-07","per":13.33,"eps":149.39,"close":1991.0,"source":"reported"},{"date":"2026-08","per":13.09,"eps":149.39,"close":1955.0,"source":"reported"},{"date":"2026-09","per":13.05,"eps":149.39,"close":1950.0,"source":"reported"},{"date":"2026-10","per":12.52,"eps":149.39,"close":1870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":32.06,"std":13.79,"upper_1sd":45.85,"lower_1sd":18.27,"current":12.52,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.8%"}],"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":"2026-10-23T22:45:30.612499+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.00783662637646316,"dividend_yield":null,"eps":-27.0,"revenue":11761559369.0,"operating_income":-343228577.0,"net_income":-317698707.0,"market_cap":null,"profit_margin":-0.02701161444947173,"operating_margin":-0.02918223393954455,"roa":-0.004655881889516933,"gross_margin":0.6097963321856528,"total_equity":40540239095.0,"total_assets":68235989344.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":44.85,"pbr":0.83,"roe":-0.004698088433396259,"dividend_yield":null,"eps":-16.46,"revenue":12065875645.0,"operating_income":-185709155.0,"net_income":-191954205.0,"market_cap":34000000000.0,"profit_margin":-0.015908849937430296,"operating_margin":-0.015391270427766786,"roa":-0.002712352677294304,"gross_margin":0.5972723532076482,"total_equity":40857937802.0,"total_assets":70770370906.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009150459249343379,"dividend_yield":null,"eps":-32.22,"revenue":13607582349.0,"operating_income":-217395381.0,"net_income":-375625364.0,"market_cap":null,"profit_margin":-0.027604122052408826,"operating_margin":-0.015976047428878946,"roa":-0.005234874401080197,"gross_margin":0.5804906811811792,"total_equity":41049892007.0,"total_assets":71754417627.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06353756636075449,"dividend_yield":null,"eps":225.07,"revenue":13642663937.0,"operating_income":-33603519.0,"net_income":2624180926.0,"market_cap":null,"profit_margin":0.1923510641410004,"operating_margin":-0.0024631200442359765,"roa":0.03546034904165896,"gross_margin":0.5894677678154698,"total_equity":41301250210.0,"total_assets":74003245792.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.034405663371978666,"dividend_yield":null,"eps":-114.13,"revenue":12010636712.0,"operating_income":-913646139.0,"net_income":-1330710226.0,"market_cap":null,"profit_margin":-0.11079431156805103,"operating_margin":-0.0760697505809299,"roa":-0.018227157415845626,"gross_margin":0.6446953144676881,"total_equity":38677069284.0,"total_assets":73007007930.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004104278593091057,"dividend_yield":null,"eps":-14.08,"revenue":12888426126.0,"operating_income":-114766181.0,"net_income":-164203073.0,"market_cap":null,"profit_margin":-0.012740351024610436,"operating_margin":-0.008904592374431242,"roa":-0.0023001305640295102,"gross_margin":0.6066523707054532,"total_equity":40007779510.0,"total_assets":71388587921.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016455451747600394,"dividend_yield":null,"eps":56.7,"revenue":13891983832.0,"operating_income":629384364.0,"net_income":661048121.0,"market_cap":null,"profit_margin":0.04758486109646085,"operating_margin":0.04530557849845905,"roa":0.00922991874066775,"gross_margin":0.6213239027184609,"total_equity":40171982583.0,"total_assets":71620145266.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004367695096277297,"dividend_yield":null,"eps":14.84,"revenue":13404551176.0,"operating_income":69636598.0,"net_income":172968134.0,"market_cap":null,"profit_margin":0.0129036870932082,"operating_margin":0.005194996616125418,"roa":0.002568625587789455,"gross_margin":0.5697706730885922,"total_equity":39601696132.0,"total_assets":67338788036.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0068949842615716635,"dividend_yield":null,"eps":23.32,"revenue":12851940324.0,"operating_income":156381507.0,"net_income":271860459.0,"market_cap":null,"profit_margin":0.02115326185356788,"operating_margin":0.012167929748939908,"roa":0.004007439899761757,"gross_margin":0.645913093799392,"total_equity":39428727998.0,"total_assets":67838936029.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015137231557392786,"dividend_yield":null,"eps":50.84,"revenue":13431153263.0,"operating_income":672374061.0,"net_income":592726571.0,"market_cap":null,"profit_margin":0.044130727972022846,"operating_margin":0.050060783898002933,"roa":0.009216852031790353,"gross_margin":0.622318017546994,"total_equity":39156867539.0,"total_assets":64309003655.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009801863091249967,"dividend_yield":null,"eps":32.42,"revenue":13183547876.0,"operating_income":263261467.0,"net_income":378000430.0,"market_cap":null,"profit_margin":0.028672132384646713,"operating_margin":0.019968939277662467,"roa":0.0059710607524001025,"gross_margin":0.5518281129197304,"total_equity":38564140968.0,"total_assets":63305406807.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.011162373103500973,"dividend_yield":null,"eps":-37.0,"revenue":13600758247.0,"operating_income":-308444351.0,"net_income":-430432354.0,"market_cap":null,"profit_margin":-0.03164767332695903,"operating_margin":-0.022678467288251035,"roa":-0.00681303496536694,"gross_margin":0.5849510994546833,"total_equity":38561007593.0,"total_assets":63177769700.0}],"current_price":1872.0,"change_pct":-1.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12229.0},{"date":"2016-10-25","close":12055.0},{"date":"2016-10-26","close":11707.0},{"date":"2016-10-27","close":12113.0},{"date":"2016-10-28","close":11823.0},{"date":"2016-10-31","close":11325.0},{"date":"2016-11-01","close":11591.0},{"date":"2016-11-02","close":11371.0},{"date":"2016-11-03","close":11499.0},{"date":"2016-11-04","close":11348.0},{"date":"2016-11-07","close":11348.0},{"date":"2016-11-08","close":11452.0},{"date":"2016-11-09","close":10560.0},{"date":"2016-11-10","close":11070.0},{"date":"2016-11-11","close":11047.0},{"date":"2016-11-14","close":11163.0},{"date":"2016-11-15","close":10931.0},{"date":"2016-11-16","close":11174.0},{"date":"2016-11-17","close":11139.0},{"date":"2016-11-18","close":10931.0},{"date":"2016-11-21","close":10479.0},{"date":"2016-11-22","close":10583.0},{"date":"2016-11-23","close":10583.0},{"date":"2016-11-24","close":10351.0},{"date":"2016-11-25","close":10177.0},{"date":"2016-11-28","close":9969.0},{"date":"2016-11-29","close":10119.0},{"date":"2016-11-30","close":10085.0},{"date":"2016-12-01","close":9737.0},{"date":"2016-12-02","close":9482.0},{"date":"2016-12-05","close":9122.0},{"date":"2016-12-06","close":9377.0},{"date":"2016-12-07","close":9227.0},{"date":"2016-12-08","close":9424.0},{"date":"2016-12-09","close":9563.0},{"date":"2016-12-12","close":10363.0},{"date":"2016-12-13","close":10548.0},{"date":"2016-12-14","close":10583.0},{"date":"2016-12-15","close":10780.0},{"date":"2016-12-16","close":10838.0},{"date":"2016-12-19","close":10861.0},{"date":"2016-12-20","close":10850.0},{"date":"2016-12-21","close":10687.0},{"date":"2016-12-22","close":10653.0},{"date":"2016-12-23","close":10884.0},{"date":"2016-12-26","close":10792.0},{"date":"2016-12-27","close":10757.0},{"date":"2016-12-28","close":10745.0},{"date":"2016-12-29","close":10757.0},{"date":"2017-01-02","close":10768.0},{"date":"2017-01-03","close":10768.0},{"date":"2017-01-04","close":11336.0},{"date":"2017-01-05","close":11336.0},{"date":"2017-01-06","close":11383.0},{"date":"2017-01-09","close":11383.0},{"date":"2017-01-10","close":11383.0},{"date":"2017-01-11","close":11360.0},{"date":"2017-01-12","close":11209.0},{"date":"2017-01-13","close":11105.0},{"date":"2017-01-16","close":10942.0},{"date":"2017-01-17","close":10745.0},{"date":"2017-01-18","close":10502.0},{"date":"2017-01-19","close":10398.0},{"date":"2017-01-20","close":10386.0},{"date":"2017-01-23","close":10166.0},{"date":"2017-01-24","close":10003.0},{"date":"2017-01-25","close":10143.0},{"date":"2017-01-26","close":10421.0},{"date":"2017-01-31","close":10212.0},{"date":"2017-02-01","close":10351.0},{"date":"2017-02-02","close":10305.0},{"date":"2017-02-03","close":10224.0},{"date":"2017-02-06","close":10200.0},{"date":"2017-02-07","close":10235.0},{"date":"2017-02-08","close":10270.0},{"date":"2017-02-09","close":10200.0},{"date":"2017-02-10","close":9992.0},{"date":"2017-02-13","close":9899.0},{"date":"2017-02-14","close":9945.0},{"date":"2017-02-15","close":10316.0},{"date":"2017-02-16","close":11823.0},{"date":"2017-02-17","close":11580.0},{"date":"2017-02-20","close":11383.0},{"date":"2017-02-21","close":11209.0},{"date":"2017-02-22","close":10873.0},{"date":"2017-02-23","close":11128.0},{"date":"2017-02-24","close":11221.0},{"date":"2017-02-27","close":11383.0},{"date":"2017-02-28","close":11023.0},{"date":"2017-03-02","close":11128.0},{"date":"2017-03-03","close":10919.0},{"date":"2017-03-06","close":10966.0},{"date":"2017-03-07","close":10954.0},{"date":"2017-03-08","close":10977.0},{"date":"2017-03-09","close":10908.0},{"date":"2017-03-10","close":10977.0},{"date":"2017-03-13","close":11093.0},{"date":"2017-03-14","close":13446.0},{"date":"2017-03-15","close":14257.0},{"date":"2017-03-16","close":14026.0},{"date":"2017-03-17","close":15648.0},{"date":"2017-03-20","close":15011.0},{"date":"2017-03-21","close":13620.0},{"date":"2017-03-22","close":15880.0},{"date":"2017-03-23","close":14489.0},{"date":"2017-03-24","close":13794.0},{"date":"2017-03-27","close":13156.0},{"date":"2017-03-28","close":13330.0},{"date":"2017-03-29","close":13562.0},{"date":"2017-03-30","close":12867.0},{"date":"2017-03-31","close":11023.0},{"date":"2017-04-03","close":11267.0},{"date":"2017-04-04","close":11394.0},{"date":"2017-04-05","close":11707.0},{"date":"2017-04-06","close":11325.0},{"date":"2017-04-07","close":11591.0},{"date":"2017-04-10","close":11707.0},{"date":"2017-04-11","close":11939.0},{"date":"2017-04-12","close":11649.0},{"date":"2017-04-13","close":11765.0},{"date":"2017-04-14","close":11406.0},{"date":"2017-04-17","close":11823.0},{"date":"2017-04-18","close":11881.0},{"date":"2017-04-19","close":11939.0},{"date":"2017-04-20","close":12055.0},{"date":"2017-04-21","close":12403.0},{"date":"2017-04-24","close":12287.0},{"date":"2017-04-25","close":12345.0},{"date":"2017-04-26","close":12519.0},{"date":"2017-04-27","close":12287.0},{"date":"2017-04-28","close":11939.0},{"date":"2017-05-02","close":12113.0},{"date":"2017-05-04","close":12113.0},{"date":"2017-05-08","close":12403.0},{"date":"2017-05-10","close":12345.0},{"date":"2017-05-11","close":12809.0},{"date":"2017-05-12","close":13040.0},{"date":"2017-05-15","close":12924.0},{"date":"2017-05-16","close":12635.0},{"date":"2017-05-17","close":12867.0},{"date":"2017-05-18","close":12867.0},{"date":"2017-05-19","close":12982.0},{"date":"2017-05-22","close":13040.0},{"date":"2017-05-23","close":12924.0},{"date":"2017-05-24","close":12982.0},{"date":"2017-05-25","close":13330.0},{"date":"2017-05-26","close":13330.0},{"date":"2017-05-29","close":13330.0},{"date":"2017-05-30","close":13620.0},{"date":"2017-05-31","close":13678.0},{"date":"2017-06-01","close":13620.0},{"date":"2017-06-02","close":13678.0},{"date":"2017-06-05","close":14257.0},{"date":"2017-06-07","close":14084.0},{"date":"2017-06-08","close":13910.0},{"date":"2017-06-09","close":13794.0},{"date":"2017-06-12","close":13562.0},{"date":"2017-06-13","close":13736.0},{"date":"2017-06-14","close":14026.0},{"date":"2017-06-15","close":13968.0},{"date":"2017-06-16","close":13794.0},{"date":"2017-06-19","close":13562.0},{"date":"2017-06-20","close":13678.0},{"date":"2017-06-21","close":13794.0},{"date":"2017-06-22","close":17909.0},{"date":"2017-06-23","close":19184.0},{"date":"2017-06-26","close":17503.0},{"date":"2017-06-27","close":17155.0},{"date":"2017-06-28","close":17387.0},{"date":"2017-06-29","close":17967.0},{"date":"2017-06-30","close":16866.0},{"date":"2017-07-03","close":16228.0},{"date":"2017-07-04","close":15880.0},{"date":"2017-07-05","close":14953.0},{"date":"2017-07-06","close":14605.0},{"date":"2017-07-07","close":14605.0},{"date":"2017-07-10","close":14142.0},{"date":"2017-07-11","close":14315.0},{"date":"2017-07-12","close":14026.0},{"date":"2017-07-13","close":14026.0},{"date":"2017-07-14","close":13910.0},{"date":"2017-07-17","close":14084.0},{"date":"2017-07-18","close":14142.0},{"date":"2017-07-19","close":14605.0},{"date":"2017-07-20","close":14605.0},{"date":"2017-07-21","close":14837.0},{"date":"2017-07-24","close":14489.0},{"date":"2017-07-25","close":14200.0},{"date":"2017-07-26","close":14142.0},{"date":"2017-07-27","close":14026.0},{"date":"2017-07-28","close":13098.0},{"date":"2017-07-31","close":12809.0},{"date":"2017-08-01","close":13040.0},{"date":"2017-08-02","close":13156.0},{"date":"2017-08-03","close":12635.0},{"date":"2017-08-04","close":12635.0},{"date":"2017-08-07","close":13156.0},{"date":"2017-08-08","close":13214.0},{"date":"2017-08-09","close":13156.0},{"date":"2017-08-10","close":13040.0},{"date":"2017-08-11","close":12751.0},{"date":"2017-08-14","close":12693.0},{"date":"2017-08-16","close":12867.0},{"date":"2017-08-17","close":13098.0},{"date":"2017-08-18","close":13446.0},{"date":"2017-08-21","close":13272.0},{"date":"2017-08-22","close":13330.0},{"date":"2017-08-23","close":13446.0},{"date":"2017-08-24","close":13504.0},{"date":"2017-08-25","close":13504.0},{"date":"2017-08-28","close":13794.0},{"date":"2017-08-29","close":13910.0},{"date":"2017-08-30","close":13852.0},{"date":"2017-08-31","close":13562.0},{"date":"2017-09-01","close":13562.0},{"date":"2017-09-04","close":13330.0},{"date":"2017-09-05","close":13678.0},{"date":"2017-09-06","close":13446.0},{"date":"2017-09-07","close":13446.0},{"date":"2017-09-08","close":13214.0},{"date":"2017-09-11","close":13272.0},{"date":"2017-09-12","close":13040.0},{"date":"2017-09-13","close":12924.0},{"date":"2017-09-14","close":12924.0},{"date":"2017-09-15","close":13156.0},{"date":"2017-09-18","close":13214.0},{"date":"2017-09-19","close":13330.0},{"date":"2017-09-20","close":13330.0},{"date":"2017-09-21","close":13272.0},{"date":"2017-09-22","close":12867.0},{"date":"2017-09-25","close":11997.0},{"date":"2017-09-26","close":11997.0},{"date":"2017-09-27","close":11997.0},{"date":"2017-09-28","close":12403.0},{"date":"2017-09-29","close":12287.0},{"date":"2017-10-10","close":11649.0},{"date":"2017-10-11","close":11765.0},{"date":"2017-10-12","close":12113.0},{"date":"2017-10-13","close":11997.0},{"date":"2017-10-16","close":11765.0},{"date":"2017-10-17","close":11997.0},{"date":"2017-10-18","close":12403.0},{"date":"2017-10-19","close":12229.0},{"date":"2017-10-20","close":12345.0},{"date":"2017-10-23","close":12287.0},{"date":"2017-10-24","close":12693.0},{"date":"2017-10-25","close":12577.0},{"date":"2017-10-26","close":12751.0},{"date":"2017-10-27","close":12751.0},{"date":"2017-10-30","close":12345.0},{"date":"2017-10-31","close":12751.0},{"date":"2017-11-01","close":12924.0},{"date":"2017-11-02","close":12982.0},{"date":"2017-11-03","close":13156.0},{"date":"2017-11-06","close":12982.0},{"date":"2017-11-07","close":12982.0},{"date":"2017-11-08","close":13388.0},{"date":"2017-11-09","close":14431.0},{"date":"2017-11-10","close":14489.0},{"date":"2017-11-13","close":14373.0},{"date":"2017-11-14","close":15185.0},{"date":"2017-11-15","close":14837.0},{"date":"2017-11-16","close":14431.0},{"date":"2017-11-17","close":14663.0},{"date":"2017-11-20","close":15069.0},{"date":"2017-11-21","close":14721.0},{"date":"2017-11-22","close":14142.0},{"date":"2017-11-23","close":14315.0},{"date":"2017-11-24","close":14489.0},{"date":"2017-11-27","close":14200.0},{"date":"2017-11-28","close":13910.0},{"date":"2017-11-29","close":14026.0},{"date":"2017-11-30","close":13504.0},{"date":"2017-12-01","close":13968.0},{"date":"2017-12-04","close":14315.0},{"date":"2017-12-05","close":13968.0},{"date":"2017-12-06","close":13504.0},{"date":"2017-12-07","close":13040.0},{"date":"2017-12-08","close":12867.0},{"date":"2017-12-11","close":13156.0},{"date":"2017-12-12","close":12867.0},{"date":"2017-12-13","close":12982.0},{"date":"2017-12-14","close":12635.0},{"date":"2017-12-15","close":12577.0},{"date":"2017-12-18","close":12461.0},{"date":"2017-12-19","close":12055.0},{"date":"2017-12-20","close":11997.0},{"date":"2017-12-21","close":11707.0},{"date":"2017-12-22","close":11997.0},{"date":"2017-12-26","close":12055.0},{"date":"2017-12-27","close":12403.0},{"date":"2017-12-28","close":12693.0},{"date":"2018-01-02","close":11124.1104},{"date":"2018-01-03","close":11173.9941},{"date":"2018-01-04","close":10974.458},{"date":"2018-01-05","close":11173.9941},{"date":"2018-01-08","close":10974.458},{"date":"2018-01-09","close":10974.458},{"date":"2018-01-10","close":11523.1816},{"date":"2018-01-11","close":11473.2979},{"date":"2018-01-12","close":11722.7168},{"date":"2018-01-15","close":11722.7168},{"date":"2018-01-16","close":11972.1367},{"date":"2018-01-17","close":11573.0654},{"date":"2018-01-18","close":11473.2979},{"date":"2018-01-19","close":11722.7168},{"date":"2018-01-22","close":11772.6006},{"date":"2018-01-23","close":11822.4844},{"date":"2018-01-24","close":12221.5557},{"date":"2018-01-25","close":12271.4395},{"date":"2018-01-26","close":12421.0918},{"date":"2018-01-29","close":12421.0918},{"date":"2018-01-30","close":12470.9756},{"date":"2018-01-31","close":12221.5557},{"date":"2018-02-01","close":12121.7881},{"date":"2018-02-02","close":11872.3691},{"date":"2018-02-05","close":11872.3691},{"date":"2018-02-06","close":13169.3506},{"date":"2018-02-07","close":11972.1367},{"date":"2018-02-08","close":12820.1631},{"date":"2018-02-09","close":13019.6982},{"date":"2018-02-12","close":13269.1182},{"date":"2018-02-13","close":12371.208},{"date":"2018-02-14","close":12570.7432},{"date":"2018-02-19","close":12919.9307},{"date":"2018-02-20","close":13069.582},{"date":"2018-02-21","close":13468.6533},{"date":"2018-02-22","close":13269.1182},{"date":"2018-02-23","close":12919.9307},{"date":"2018-02-26","close":12520.8594},{"date":"2018-02-27","close":12470.9756},{"date":"2018-02-28","close":12022.0205},{"date":"2018-03-02","close":12071.9043},{"date":"2018-03-05","close":11423.4141},{"date":"2018-03-06","close":11722.7168},{"date":"2018-03-07","close":11523.1816},{"date":"2018-03-08","close":11822.4844},{"date":"2018-03-09","close":12071.9043},{"date":"2018-03-12","close":12371.208},{"date":"2018-03-13","close":12620.627},{"date":"2018-03-14","close":12620.627},{"date":"2018-03-15","close":12371.208},{"date":"2018-03-16","close":12421.0918},{"date":"2018-03-19","close":12271.4395},{"date":"2018-03-20","close":12870.0469},{"date":"2018-03-21","close":12720.3955},{"date":"2018-03-22","close":13269.1182},{"date":"2018-03-23","close":12271.4395},{"date":"2018-03-26","close":12121.7881},{"date":"2018-03-27","close":12470.9756},{"date":"2018-03-28","close":12321.3242},{"date":"2018-03-29","close":12870.0469},{"date":"2018-03-30","close":13368.8857},{"date":"2018-04-02","close":13418.7695},{"date":"2018-04-03","close":13219.2344},{"date":"2018-04-04","close":13119.4658},{"date":"2018-04-05","close":13967.4922},{"date":"2018-04-06","close":14067.2607},{"date":"2018-04-09","close":13967.4922},{"date":"2018-04-10","close":14416.4473},{"date":"2018-04-11","close":14965.1709},{"date":"2018-04-12","close":13867.7246},{"date":"2018-04-13","close":14017.377},{"date":"2018-04-16","close":13967.4922},{"date":"2018-04-17","close":14017.377},{"date":"2018-04-18","close":13668.1895},{"date":"2018-04-19","close":13069.582},{"date":"2018-04-20","close":13368.8857},{"date":"2018-04-23","close":13269.1182},{"date":"2018-04-24","close":13618.3057},{"date":"2018-04-25","close":13518.5371},{"date":"2018-04-26","close":13618.3057},{"date":"2018-04-27","close":13418.7695},{"date":"2018-04-30","close":12870.0469},{"date":"2018-05-02","close":12770.2793},{"date":"2018-05-03","close":13069.582},{"date":"2018-05-04","close":12670.5107},{"date":"2018-05-08","close":12071.9043},{"date":"2018-05-09","close":12470.9756},{"date":"2018-05-10","close":12470.9756},{"date":"2018-05-11","close":12620.627},{"date":"2018-05-14","close":11972.1367},{"date":"2018-05-15","close":11772.6006},{"date":"2018-05-16","close":11573.0654},{"date":"2018-05-17","close":11722.7168},{"date":"2018-05-18","close":11972.1367},{"date":"2018-05-21","close":11972.1367},{"date":"2018-05-23","close":11772.6006},{"date":"2018-05-24","close":11872.3691},{"date":"2018-05-25","close":11373.5293},{"date":"2018-05-28","close":11423.4141},{"date":"2018-05-29","close":11273.7617},{"date":"2018-05-30","close":10824.8066},{"date":"2018-05-31","close":10974.458},{"date":"2018-06-01","close":11273.7617},{"date":"2018-06-04","close":11423.4141},{"date":"2018-06-05","close":11124.1104},{"date":"2018-06-07","close":11173.9941},{"date":"2018-06-08","close":11173.9941},{"date":"2018-06-11","close":11124.1104},{"date":"2018-06-12","close":11074.2266},{"date":"2018-06-14","close":11124.1104},{"date":"2018-06-15","close":11223.8779},{"date":"2018-06-18","close":11173.9941},{"date":"2018-06-19","close":10375.8516},{"date":"2018-06-20","close":10824.8066},{"date":"2018-06-21","close":10824.8066},{"date":"2018-06-22","close":10774.9229},{"date":"2018-06-25","close":10774.9229},{"date":"2018-06-26","close":11124.1104},{"date":"2018-06-27","close":11373.5293},{"date":"2018-06-28","close":11323.6455},{"date":"2018-06-29","close":11622.9492},{"date":"2018-07-02","close":11523.1816},{"date":"2018-07-03","close":11074.2266},{"date":"2018-07-04","close":11423.4141},{"date":"2018-07-05","close":11273.7617},{"date":"2018-07-06","close":11523.1816},{"date":"2018-07-09","close":11573.0654},{"date":"2018-07-10","close":11922.2529},{"date":"2018-07-11","close":11872.3691},{"date":"2018-07-12","close":11872.3691},{"date":"2018-07-13","close":11822.4844},{"date":"2018-07-16","close":11173.9941},{"date":"2018-07-17","close":11223.8779},{"date":"2018-07-18","close":11024.3428},{"date":"2018-07-19","close":11124.1104},{"date":"2018-07-20","close":11074.2266},{"date":"2018-07-23","close":10475.6191},{"date":"2018-07-24","close":10325.9678},{"date":"2018-07-25","close":9807.1748},{"date":"2018-07-26","close":10076.5479},{"date":"2018-07-27","close":10076.5479},{"date":"2018-07-30","close":10026.6641},{"date":"2018-07-31","close":10176.3164},{"date":"2018-08-01","close":10475.6191},{"date":"2018-08-02","close":10375.8516},{"date":"2018-08-03","close":10325.9678},{"date":"2018-08-06","close":10475.6191},{"date":"2018-08-07","close":10375.8516},{"date":"2018-08-08","close":10276.084},{"date":"2018-08-09","close":10375.8516},{"date":"2018-08-10","close":10425.7354},{"date":"2018-08-13","close":9956.8271},{"date":"2018-08-14","close":10176.3164},{"date":"2018-08-16","close":9956.8271},{"date":"2018-08-17","close":10026.6641},{"date":"2018-08-20","close":10126.4316},{"date":"2018-08-21","close":10325.9678},{"date":"2018-08-22","close":10076.5479},{"date":"2018-08-23","close":10226.2002},{"date":"2018-08-24","close":10824.8066},{"date":"2018-08-27","close":11074.2266},{"date":"2018-08-28","close":10924.5742},{"date":"2018-08-29","close":11173.9941},{"date":"2018-08-30","close":11074.2266},{"date":"2018-08-31","close":11074.2266},{"date":"2018-09-03","close":11024.3428},{"date":"2018-09-04","close":11074.2266},{"date":"2018-09-05","close":11124.1104},{"date":"2018-09-06","close":10974.458},{"date":"2018-09-07","close":10974.458},{"date":"2018-09-10","close":10774.9229},{"date":"2018-09-11","close":10974.458},{"date":"2018-09-12","close":11074.2266},{"date":"2018-09-13","close":11074.2266},{"date":"2018-09-14","close":11074.2266},{"date":"2018-09-17","close":11024.3428},{"date":"2018-09-18","close":11024.3428},{"date":"2018-09-19","close":10824.8066},{"date":"2018-09-20","close":10675.1553},{"date":"2018-09-21","close":10774.9229},{"date":"2018-09-27","close":10874.6904},{"date":"2018-09-28","close":11223.8779},{"date":"2018-10-01","close":10924.5742},{"date":"2018-10-02","close":10375.8516},{"date":"2018-10-04","close":10226.2002},{"date":"2018-10-05","close":9976.7803},{"date":"2018-10-08","close":9976.7803},{"date":"2018-10-10","close":9817.1523},{"date":"2018-10-11","close":8979.1025},{"date":"2018-10-12","close":9038.9629},{"date":"2018-10-15","close":9138.7305},{"date":"2018-10-16","close":9198.5918},{"date":"2018-10-17","close":9208.5684},{"date":"2018-10-18","close":9158.6846},{"date":"2018-10-19","close":9178.6377},{"date":"2018-10-22","close":9078.8701},{"date":"2018-10-23","close":8669.8223},{"date":"2018-10-24","close":8081.1919},{"date":"2018-10-25","close":7472.6084},{"date":"2018-10-26","close":7003.6997},{"date":"2018-10-29","close":6085.8359},{"date":"2018-10-30","close":6375.1626},{"date":"2018-10-31","close":7103.4678},{"date":"2018-11-01","close":7781.8887},{"date":"2018-11-02","close":7981.4243},{"date":"2018-11-05","close":7851.7261},{"date":"2018-11-06","close":7861.7031},{"date":"2018-11-07","close":7522.4927},{"date":"2018-11-08","close":7662.1675},{"date":"2018-11-09","close":7542.4458},{"date":"2018-11-12","close":7312.98},{"date":"2018-11-13","close":7243.1426},{"date":"2018-11-14","close":7342.9102},{"date":"2018-11-15","close":7402.771},{"date":"2018-11-16","close":7702.0747},{"date":"2018-11-19","close":7712.0513},{"date":"2018-11-20","close":7542.4458},{"date":"2018-11-21","close":7412.748},{"date":"2018-11-22","close":7472.6084},{"date":"2018-11-23","close":7113.4443},{"date":"2018-11-26","close":7193.2588},{"date":"2018-11-27","close":7392.7944},{"date":"2018-11-28","close":7283.0498},{"date":"2018-11-29","close":7322.957},{"date":"2018-11-30","close":7123.4214},{"date":"2018-12-03","close":7223.189},{"date":"2018-12-04","close":7233.166},{"date":"2018-12-05","close":7203.2354},{"date":"2018-12-06","close":7013.6768},{"date":"2018-12-07","close":7023.6533},{"date":"2018-12-10","close":6844.0713},{"date":"2018-12-11","close":6684.4429},{"date":"2018-12-12","close":6714.373},{"date":"2018-12-13","close":6734.3267},{"date":"2018-12-14","close":6594.6519},{"date":"2018-12-17","close":6395.1162},{"date":"2018-12-18","close":5826.4399},{"date":"2018-12-19","close":6006.022},{"date":"2018-12-20","close":5966.1147},{"date":"2018-12-21","close":5926.2075},{"date":"2018-12-24","close":5876.3237},{"date":"2018-12-26","close":5616.9272},{"date":"2018-12-27","close":5726.6719},{"date":"2018-12-28","close":5766.5791},{"date":"2019-01-02","close":5886.3003},{"date":"2019-01-03","close":5826.4399},{"date":"2019-01-04","close":5736.6489},{"date":"2019-01-07","close":5776.5557},{"date":"2019-01-08","close":5836.4165},{"date":"2019-01-09","close":7293.0264},{"date":"2019-01-10","close":6903.9321},{"date":"2019-01-11","close":6774.2339},{"date":"2019-01-14","close":6824.1177},{"date":"2019-01-15","close":6704.3965},{"date":"2019-01-16","close":6774.2339},{"date":"2019-01-17","close":6814.1411},{"date":"2019-01-18","close":7083.5142},{"date":"2019-01-21","close":7073.5371},{"date":"2019-01-22","close":7991.4009},{"date":"2019-01-23","close":7522.4927},{"date":"2019-01-24","close":8081.1919},{"date":"2019-01-25","close":8001.3779},{"date":"2019-01-28","close":8131.0762},{"date":"2019-01-29","close":7891.6333},{"date":"2019-01-30","close":7751.9585},{"date":"2019-01-31","close":7871.6797},{"date":"2019-02-01","close":7831.7725},{"date":"2019-02-07","close":7682.1211},{"date":"2019-02-08","close":8280.7275},{"date":"2019-02-11","close":9268.4287},{"date":"2019-02-12","close":8899.2881},{"date":"2019-02-13","close":8829.4502},{"date":"2019-02-14","close":9208.5684},{"date":"2019-02-15","close":9328.29},{"date":"2019-02-18","close":8979.1025},{"date":"2019-02-19","close":9368.1973},{"date":"2019-02-20","close":9368.1973},{"date":"2019-02-21","close":9448.0107},{"date":"2019-02-22","close":9238.499},{"date":"2019-02-25","close":9308.3359},{"date":"2019-02-26","close":9118.7773},{"date":"2019-02-27","close":9318.3125},{"date":"2019-02-28","close":8580.0312},{"date":"2019-03-04","close":8639.8916},{"date":"2019-03-05","close":8440.3564},{"date":"2019-03-06","close":8300.6816},{"date":"2019-03-07","close":8300.6816},{"date":"2019-03-08","close":8280.7275},{"date":"2019-03-11","close":8111.1226},{"date":"2019-03-12","close":8500.2168},{"date":"2019-03-13","close":8629.915},{"date":"2019-03-14","close":8929.2188},{"date":"2019-03-15","close":8879.335},{"date":"2019-03-18","close":8829.4502},{"date":"2019-03-19","close":8679.7988},{"date":"2019-03-20","close":8510.1934},{"date":"2019-03-21","close":8450.333},{"date":"2019-03-22","close":8400.4492},{"date":"2019-03-25","close":8270.751},{"date":"2019-03-26","close":8250.7979},{"date":"2019-03-27","close":8041.2852},{"date":"2019-03-28","close":7961.4707},{"date":"2019-03-29","close":8131.0762},{"date":"2019-04-01","close":8300.6816},{"date":"2019-04-02","close":8370.5186},{"date":"2019-04-03","close":8390.4727},{"date":"2019-04-04","close":8390.4727},{"date":"2019-04-05","close":8240.8203},{"date":"2019-04-08","close":8180.96},{"date":"2019-04-09","close":8190.9365},{"date":"2019-04-10","close":8220.8672},{"date":"2019-04-11","close":8480.2637},{"date":"2019-04-12","close":8570.0547},{"date":"2019-04-15","close":8480.2637},{"date":"2019-04-16","close":8270.751},{"date":"2019-04-17","close":8310.6582},{"date":"2019-04-18","close":8280.7275},{"date":"2019-04-19","close":8280.7275},{"date":"2019-04-22","close":8270.751},{"date":"2019-04-23","close":8290.7041},{"date":"2019-04-24","close":8081.1919},{"date":"2019-04-25","close":7981.4243},{"date":"2019-04-26","close":7911.5869},{"date":"2019-04-29","close":7921.5635},{"date":"2019-04-30","close":7881.6567},{"date":"2019-05-02","close":7951.4941},{"date":"2019-05-03","close":8460.3096},{"date":"2019-05-07","close":8290.7041},{"date":"2019-05-08","close":8081.1919},{"date":"2019-05-09","close":7532.4692},{"date":"2019-05-10","close":7512.5156},{"date":"2019-05-13","close":7582.353},{"date":"2019-05-14","close":7412.748},{"date":"2019-05-15","close":7612.2837},{"date":"2019-05-16","close":7512.5156},{"date":"2019-05-17","close":7462.6318},{"date":"2019-05-20","close":7103.4678},{"date":"2019-05-21","close":7103.4678},{"date":"2019-05-22","close":7153.3516},{"date":"2019-05-23","close":7053.584},{"date":"2019-05-24","close":6644.5356},{"date":"2019-05-27","close":6844.0713},{"date":"2019-05-28","close":7173.3052},{"date":"2019-05-29","close":6933.8623},{"date":"2019-05-30","close":6834.0947},{"date":"2019-05-31","close":7033.6304},{"date":"2019-06-03","close":6943.8394},{"date":"2019-06-04","close":7113.4443},{"date":"2019-06-05","close":7183.2817},{"date":"2019-06-07","close":7213.2124},{"date":"2019-06-10","close":7442.6782},{"date":"2019-06-11","close":7462.6318},{"date":"2019-06-12","close":7382.8174},{"date":"2019-06-13","close":7422.7246},{"date":"2019-06-14","close":7362.8638},{"date":"2019-06-17","close":7303.0034},{"date":"2019-06-18","close":7223.189},{"date":"2019-06-19","close":7253.1191},{"date":"2019-06-20","close":7322.957},{"date":"2019-06-21","close":7233.166},{"date":"2019-06-24","close":7233.166},{"date":"2019-06-25","close":7233.166},{"date":"2019-06-26","close":7133.3979},{"date":"2019-06-27","close":7063.5605},{"date":"2019-06-28","close":7003.6997},{"date":"2019-07-01","close":7123.4214},{"date":"2019-07-02","close":7153.3516},{"date":"2019-07-03","close":7123.4214},{"date":"2019-07-04","close":7123.4214},{"date":"2019-07-05","close":7043.6069},{"date":"2019-07-08","close":6794.1875},{"date":"2019-07-09","close":6494.8843},{"date":"2019-07-10","close":6614.6055},{"date":"2019-07-11","close":6674.4663},{"date":"2019-07-12","close":6584.6753},{"date":"2019-07-15","close":6494.8843},{"date":"2019-07-16","close":6484.9072},{"date":"2019-07-17","close":6514.8374},{"date":"2019-07-18","close":6415.0698},{"date":"2019-07-19","close":6435.0234},{"date":"2019-07-22","close":6584.6753},{"date":"2019-07-23","close":6484.9072},{"date":"2019-07-24","close":6375.1626},{"date":"2019-07-25","close":6265.418},{"date":"2019-07-26","close":6035.9521},{"date":"2019-07-29","close":5586.9971},{"date":"2019-07-30","close":5686.7646},{"date":"2019-07-31","close":5856.3701},{"date":"2019-08-01","close":6045.9287},{"date":"2019-08-02","close":5806.4863},{"date":"2019-08-05","close":5237.8096},{"date":"2019-08-06","close":4908.5762},{"date":"2019-08-07","close":4988.3901},{"date":"2019-08-08","close":5207.8794},{"date":"2019-08-09","close":5317.624},{"date":"2019-08-12","close":5327.6006},{"date":"2019-08-13","close":5247.7866},{"date":"2019-08-14","close":5427.3687},{"date":"2019-08-16","close":5447.3223},{"date":"2019-08-19","close":5427.3687},{"date":"2019-08-20","close":5636.8809},{"date":"2019-08-21","close":6115.7666},{"date":"2019-08-22","close":5966.1147},{"date":"2019-08-23","close":5766.5791},{"date":"2019-08-26","close":6494.8843},{"date":"2019-08-27","close":6135.7197},{"date":"2019-08-28","close":6255.4414},{"date":"2019-08-29","close":6045.9287},{"date":"2019-08-30","close":6085.8359},{"date":"2019-09-02","close":6255.4414},{"date":"2019-09-03","close":6335.2554},{"date":"2019-09-04","close":6295.3486},{"date":"2019-09-05","close":6435.0234},{"date":"2019-09-06","close":6315.3022},{"date":"2019-09-09","close":6295.3486},{"date":"2019-09-10","close":6375.1626},{"date":"2019-09-11","close":6524.8145},{"date":"2019-09-16","close":6734.3267},{"date":"2019-09-17","close":6704.3965},{"date":"2019-09-18","close":6664.4893},{"date":"2019-09-19","close":6734.3267},{"date":"2019-09-20","close":6694.4194},{"date":"2019-09-23","close":6584.6753},{"date":"2019-09-24","close":6614.6055},{"date":"2019-09-25","close":6335.2554},{"date":"2019-09-26","close":6305.3252},{"date":"2019-09-27","close":6255.4414},{"date":"2019-09-30","close":6245.4644},{"date":"2019-10-01","close":6365.186},{"date":"2019-10-02","close":6185.604},{"date":"2019-10-04","close":6095.813},{"date":"2019-10-07","close":6245.4644},{"date":"2019-10-08","close":6355.209},{"date":"2019-10-10","close":6395.1162},{"date":"2019-10-11","close":6454.9771},{"date":"2019-10-14","close":6514.8374},{"date":"2019-10-15","close":6484.9072},{"date":"2019-10-16","close":6594.6519},{"date":"2019-10-17","close":6614.6055},{"date":"2019-10-18","close":6514.8374},{"date":"2019-10-21","close":6425.0464},{"date":"2019-10-22","close":6355.209},{"date":"2019-10-23","close":6474.9307},{"date":"2019-10-24","close":6395.1162},{"date":"2019-10-25","close":6415.0698},{"date":"2019-10-28","close":6474.9307},{"date":"2019-10-29","close":6484.9072},{"date":"2019-10-30","close":6474.9307},{"date":"2019-10-31","close":6574.6982},{"date":"2019-11-01","close":6584.6753},{"date":"2019-11-04","close":6644.5356},{"date":"2019-11-05","close":6923.8857},{"date":"2019-11-06","close":6903.9321},{"date":"2019-11-07","close":6844.0713},{"date":"2019-11-08","close":6804.1641},{"date":"2019-11-11","close":6794.1875},{"date":"2019-11-12","close":7223.189},{"date":"2019-11-13","close":7243.1426},{"date":"2019-11-14","close":6993.7231},{"date":"2019-11-15","close":6744.3037},{"date":"2019-11-18","close":6874.0015},{"date":"2019-11-19","close":6554.7446},{"date":"2019-11-20","close":6425.0464},{"date":"2019-11-21","close":6135.7197},{"date":"2019-11-22","close":6385.1396},{"date":"2019-11-25","close":7233.166},{"date":"2019-11-26","close":7163.3281},{"date":"2019-11-27","close":7093.4907},{"date":"2019-11-28","close":6993.7231},{"date":"2019-11-29","close":6834.0947},{"date":"2019-12-02","close":6784.2104},{"date":"2019-12-03","close":6604.6284},{"date":"2019-12-04","close":6584.6753},{"date":"2019-12-05","close":6305.3252},{"date":"2019-12-06","close":6484.9072},{"date":"2019-12-09","close":6335.2554},{"date":"2019-12-10","close":6814.1411},{"date":"2019-12-11","close":6704.3965},{"date":"2019-12-12","close":6744.3037},{"date":"2019-12-13","close":6834.0947},{"date":"2019-12-16","close":6664.4893},{"date":"2019-12-17","close":6484.9072},{"date":"2019-12-18","close":6574.6982},{"date":"2019-12-19","close":6584.6753},{"date":"2019-12-20","close":6554.7446},{"date":"2019-12-23","close":6634.5591},{"date":"2019-12-24","close":6415.0698},{"date":"2019-12-26","close":6445.0},{"date":"2019-12-27","close":6620.0},{"date":"2019-12-30","close":6750.0},{"date":"2020-01-02","close":6830.0},{"date":"2020-01-03","close":6790.0},{"date":"2020-01-06","close":6700.0},{"date":"2020-01-07","close":6930.0},{"date":"2020-01-08","close":6680.0},{"date":"2020-01-09","close":6920.0},{"date":"2020-01-10","close":7260.0},{"date":"2020-01-13","close":7010.0},{"date":"2020-01-14","close":7080.0},{"date":"2020-01-15","close":6970.0},{"date":"2020-01-16","close":7080.0},{"date":"2020-01-17","close":7160.0},{"date":"2020-01-20","close":7380.0},{"date":"2020-01-21","close":7400.0},{"date":"2020-01-22","close":7700.0},{"date":"2020-01-23","close":7460.0},{"date":"2020-01-28","close":7970.0},{"date":"2020-01-29","close":7360.0},{"date":"2020-01-30","close":7150.0},{"date":"2020-01-31","close":6500.0},{"date":"2020-02-03","close":6330.0},{"date":"2020-02-04","close":6550.0},{"date":"2020-02-05","close":6820.0},{"date":"2020-02-06","close":6910.0},{"date":"2020-02-07","close":6910.0},{"date":"2020-02-10","close":6860.0},{"date":"2020-02-11","close":6860.0},{"date":"2020-02-12","close":6840.0},{"date":"2020-02-13","close":6790.0},{"date":"2020-02-14","close":6800.0},{"date":"2020-02-17","close":6790.0},{"date":"2020-02-18","close":6910.0},{"date":"2020-02-19","close":6850.0},{"date":"2020-02-20","close":6910.0},{"date":"2020-02-21","close":6860.0},{"date":"2020-02-24","close":6390.0},{"date":"2020-02-25","close":6550.0},{"date":"2020-02-26","close":6510.0},{"date":"2020-02-27","close":6480.0},{"date":"2020-02-28","close":5950.0},{"date":"2020-03-02","close":7730.0},{"date":"2020-03-03","close":9230.0},{"date":"2020-03-04","close":9300.0},{"date":"2020-03-05","close":8510.0},{"date":"2020-03-06","close":9000.0},{"date":"2020-03-09","close":9000.0},{"date":"2020-03-10","close":7770.0},{"date":"2020-03-11","close":7640.0},{"date":"2020-03-12","close":7760.0},{"date":"2020-03-13","close":7020.0},{"date":"2020-03-16","close":6740.0},{"date":"2020-03-17","close":6490.0},{"date":"2020-03-18","close":6600.0},{"date":"2020-03-19","close":5350.0},{"date":"2020-03-20","close":5770.0},{"date":"2020-03-23","close":5980.0},{"date":"2020-03-24","close":6860.0},{"date":"2020-03-25","close":8180.0},{"date":"2020-03-26","close":8400.0},{"date":"2020-03-27","close":8810.0},{"date":"2020-03-30","close":9740.0},{"date":"2020-03-31","close":9200.0},{"date":"2020-04-01","close":8790.0},{"date":"2020-04-02","close":8810.0},{"date":"2020-04-03","close":8690.0},{"date":"2020-04-06","close":9450.0},{"date":"2020-04-07","close":9380.0},{"date":"2020-04-08","close":9070.0},{"date":"2020-04-09","close":9900.0},{"date":"2020-04-10","close":9450.0},{"date":"2020-04-13","close":8520.0},{"date":"2020-04-14","close":8680.0},{"date":"2020-04-16","close":8600.0},{"date":"2020-04-17","close":8770.0},{"date":"2020-04-20","close":9100.0},{"date":"2020-04-21","close":8800.0},{"date":"2020-04-22","close":8670.0},{"date":"2020-04-23","close":8660.0},{"date":"2020-04-24","close":8510.0},{"date":"2020-04-27","close":8670.0},{"date":"2020-04-28","close":8330.0},{"date":"2020-04-29","close":8370.0},{"date":"2020-05-04","close":8170.0},{"date":"2020-05-06","close":8420.0},{"date":"2020-05-07","close":8450.0},{"date":"2020-05-08","close":8610.0},{"date":"2020-05-11","close":8630.0},{"date":"2020-05-12","close":8920.0},{"date":"2020-05-13","close":8910.0},{"date":"2020-05-14","close":9090.0},{"date":"2020-05-15","close":8870.0},{"date":"2020-05-18","close":9250.0},{"date":"2020-05-19","close":8880.0},{"date":"2020-05-20","close":8930.0},{"date":"2020-05-21","close":8810.0},{"date":"2020-05-22","close":8640.0},{"date":"2020-05-25","close":8760.0},{"date":"2020-05-26","close":8960.0},{"date":"2020-05-27","close":8800.0},{"date":"2020-05-28","close":8560.0},{"date":"2020-05-29","close":8460.0},{"date":"2020-06-01","close":8600.0},{"date":"2020-06-02","close":8660.0},{"date":"2020-06-03","close":8550.0},{"date":"2020-06-04","close":8600.0},{"date":"2020-06-05","close":8680.0},{"date":"2020-06-08","close":8920.0},{"date":"2020-06-09","close":9020.0},{"date":"2020-06-10","close":9160.0},{"date":"2020-06-11","close":9160.0},{"date":"2020-06-12","close":8950.0},{"date":"2020-06-15","close":8380.0},{"date":"2020-06-16","close":8680.0},{"date":"2020-06-17","close":9240.0},{"date":"2020-06-18","close":9130.0},{"date":"2020-06-19","close":9200.0},{"date":"2020-06-22","close":9210.0},{"date":"2020-06-23","close":9040.0},{"date":"2020-06-24","close":9550.0},{"date":"2020-06-25","close":9280.0},{"date":"2020-06-26","close":9190.0},{"date":"2020-06-29","close":8840.0},{"date":"2020-06-30","close":8690.0},{"date":"2020-07-01","close":8550.0},{"date":"2020-07-02","close":8580.0},{"date":"2020-07-03","close":8870.0},{"date":"2020-07-06","close":8830.0},{"date":"2020-07-07","close":9000.0},{"date":"2020-07-08","close":9290.0},{"date":"2020-07-09","close":10500.0},{"date":"2020-07-10","close":10950.0},{"date":"2020-07-13","close":11200.0},{"date":"2020-07-14","close":11250.0},{"date":"2020-07-15","close":11700.0},{"date":"2020-07-16","close":12400.0},{"date":"2020-07-17","close":13550.0},{"date":"2020-07-20","close":14000.0},{"date":"2020-07-21","close":11450.0},{"date":"2020-07-22","close":11150.0},{"date":"2020-07-23","close":11450.0},{"date":"2020-07-24","close":11300.0},{"date":"2020-07-27","close":10200.0},{"date":"2020-07-28","close":10200.0},{"date":"2020-07-29","close":10450.0},{"date":"2020-07-30","close":10400.0},{"date":"2020-07-31","close":10600.0},{"date":"2020-08-03","close":10500.0},{"date":"2020-08-04","close":10850.0},{"date":"2020-08-05","close":10900.0},{"date":"2020-08-06","close":11050.0},{"date":"2020-08-07","close":10600.0},{"date":"2020-08-10","close":10600.0},{"date":"2020-08-11","close":10550.0},{"date":"2020-08-12","close":10250.0},{"date":"2020-08-13","close":10250.0},{"date":"2020-08-14","close":9990.0},{"date":"2020-08-18","close":9320.0},{"date":"2020-08-19","close":9810.0},{"date":"2020-08-20","close":9420.0},{"date":"2020-08-21","close":9450.0},{"date":"2020-08-24","close":9530.0},{"date":"2020-08-25","close":10550.0},{"date":"2020-08-26","close":10650.0},{"date":"2020-08-27","close":10350.0},{"date":"2020-08-28","close":10350.0},{"date":"2020-08-31","close":10450.0},{"date":"2020-09-01","close":10700.0},{"date":"2020-09-02","close":10500.0},{"date":"2020-09-03","close":13650.0},{"date":"2020-09-04","close":14200.0},{"date":"2020-09-07","close":13450.0},{"date":"2020-09-08","close":12850.0},{"date":"2020-09-09","close":12300.0},{"date":"2020-09-10","close":12350.0},{"date":"2020-09-11","close":11950.0},{"date":"2020-09-14","close":12050.0},{"date":"2020-09-15","close":11650.0},{"date":"2020-09-16","close":11900.0},{"date":"2020-09-17","close":11400.0},{"date":"2020-09-18","close":11550.0},{"date":"2020-09-21","close":10850.0},{"date":"2020-09-22","close":10600.0},{"date":"2020-09-23","close":10450.0},{"date":"2020-09-24","close":9900.0},{"date":"2020-09-25","close":9810.0},{"date":"2020-09-28","close":10200.0},{"date":"2020-09-29","close":10400.0},{"date":"2020-10-05","close":10400.0},{"date":"2020-10-06","close":10600.0},{"date":"2020-10-07","close":10750.0},{"date":"2020-10-08","close":11000.0},{"date":"2020-10-12","close":11600.0},{"date":"2020-10-13","close":11150.0},{"date":"2020-10-14","close":11600.0},{"date":"2020-10-15","close":10950.0},{"date":"2020-10-16","close":10300.0},{"date":"2020-10-19","close":10800.0},{"date":"2020-10-20","close":10450.0},{"date":"2020-10-21","close":11400.0},{"date":"2020-10-22","close":10750.0},{"date":"2020-10-23","close":11600.0},{"date":"2020-10-26","close":11850.0},{"date":"2020-10-27","close":11350.0},{"date":"2020-10-28","close":11900.0},{"date":"2020-10-29","close":12100.0},{"date":"2020-10-30","close":11550.0},{"date":"2020-11-02","close":11200.0},{"date":"2020-11-03","close":11250.0},{"date":"2020-11-04","close":11000.0},{"date":"2020-11-05","close":11850.0},{"date":"2020-11-06","close":11900.0},{"date":"2020-11-09","close":12100.0},{"date":"2020-11-10","close":11950.0},{"date":"2020-11-11","close":11350.0},{"date":"2020-11-12","close":11500.0},{"date":"2020-11-13","close":11150.0},{"date":"2020-11-16","close":11650.0},{"date":"2020-11-17","close":11650.0},{"date":"2020-11-18","close":12400.0},{"date":"2020-11-19","close":12150.0},{"date":"2020-11-20","close":12200.0},{"date":"2020-11-23","close":12750.0},{"date":"2020-11-24","close":12100.0},{"date":"2020-11-25","close":11750.0},{"date":"2020-11-26","close":12000.0},{"date":"2020-11-27","close":12050.0},{"date":"2020-11-30","close":12300.0},{"date":"2020-12-01","close":11950.0},{"date":"2020-12-02","close":12800.0},{"date":"2020-12-03","close":12200.0},{"date":"2020-12-04","close":12050.0},{"date":"2020-12-07","close":12200.0},{"date":"2020-12-08","close":11750.0},{"date":"2020-12-09","close":11950.0},{"date":"2020-12-10","close":11800.0},{"date":"2020-12-11","close":11750.0},{"date":"2020-12-14","close":12000.0},{"date":"2020-12-15","close":11850.0},{"date":"2020-12-16","close":12450.0},{"date":"2020-12-17","close":12400.0},{"date":"2020-12-18","close":12000.0},{"date":"2020-12-21","close":12450.0},{"date":"2020-12-22","close":12000.0},{"date":"2020-12-23","close":12000.0},{"date":"2020-12-24","close":11350.0},{"date":"2020-12-28","close":10350.0},{"date":"2020-12-29","close":10850.0},{"date":"2020-12-30","close":10950.0},{"date":"2021-01-04","close":10800.0},{"date":"2021-01-05","close":11200.0},{"date":"2021-01-06","close":11350.0},{"date":"2021-01-07","close":11350.0},{"date":"2021-01-08","close":10900.0},{"date":"2021-01-11","close":10400.0},{"date":"2021-01-12","close":10300.0},{"date":"2021-01-13","close":10400.0},{"date":"2021-01-14","close":10300.0},{"date":"2021-01-15","close":10200.0},{"date":"2021-01-18","close":9850.0},{"date":"2021-01-19","close":9940.0},{"date":"2021-01-20","close":9990.0},{"date":"2021-01-21","close":10100.0},{"date":"2021-01-22","close":9930.0},{"date":"2021-01-25","close":10250.0},{"date":"2021-01-26","close":10000.0},{"date":"2021-01-27","close":10200.0},{"date":"2021-01-28","close":9950.0},{"date":"2021-01-29","close":9610.0},{"date":"2021-02-01","close":9680.0},{"date":"2021-02-02","close":9710.0},{"date":"2021-02-03","close":9720.0},{"date":"2021-02-04","close":9960.0},{"date":"2021-02-05","close":10000.0},{"date":"2021-02-08","close":9770.0},{"date":"2021-02-09","close":9650.0},{"date":"2021-02-10","close":9790.0},{"date":"2021-02-15","close":9770.0},{"date":"2021-02-16","close":9760.0},{"date":"2021-02-17","close":9700.0},{"date":"2021-02-18","close":9720.0},{"date":"2021-02-19","close":9640.0},{"date":"2021-02-22","close":9500.0},{"date":"2021-02-23","close":9200.0},{"date":"2021-02-24","close":8700.0},{"date":"2021-02-25","close":8900.0},{"date":"2021-02-26","close":8620.0},{"date":"2021-03-02","close":8710.0},{"date":"2021-03-03","close":8880.0},{"date":"2021-03-04","close":8660.0},{"date":"2021-03-05","close":8650.0},{"date":"2021-03-08","close":8460.0},{"date":"2021-03-09","close":8170.0},{"date":"2021-03-10","close":8230.0},{"date":"2021-03-11","close":8270.0},{"date":"2021-03-12","close":8700.0},{"date":"2021-03-15","close":8580.0},{"date":"2021-03-16","close":8910.0},{"date":"2021-03-17","close":9310.0},{"date":"2021-03-18","close":9130.0},{"date":"2021-03-19","close":8920.0},{"date":"2021-03-22","close":8920.0},{"date":"2021-03-23","close":9020.0},{"date":"2021-03-24","close":9090.0},{"date":"2021-03-25","close":9080.0},{"date":"2021-03-26","close":8940.0},{"date":"2021-03-29","close":8910.0},{"date":"2021-03-30","close":8920.0},{"date":"2021-03-31","close":8810.0},{"date":"2021-04-01","close":8740.0},{"date":"2021-04-02","close":8690.0},{"date":"2021-04-05","close":8500.0},{"date":"2021-04-06","close":8490.0},{"date":"2021-04-07","close":8550.0},{"date":"2021-04-08","close":8630.0},{"date":"2021-04-09","close":8790.0},{"date":"2021-04-12","close":9020.0},{"date":"2021-04-13","close":9220.0},{"date":"2021-04-14","close":9370.0},{"date":"2021-04-15","close":9580.0},{"date":"2021-04-16","close":9360.0},{"date":"2021-04-19","close":9350.0},{"date":"2021-04-20","close":9230.0},{"date":"2021-04-21","close":9200.0},{"date":"2021-04-22","close":9370.0},{"date":"2021-04-23","close":9410.0},{"date":"2021-04-26","close":9500.0},{"date":"2021-04-27","close":9430.0},{"date":"2021-04-28","close":9160.0},{"date":"2021-04-29","close":9040.0},{"date":"2021-04-30","close":8960.0},{"date":"2021-05-03","close":8870.0},{"date":"2021-05-04","close":8710.0},{"date":"2021-05-06","close":8760.0},{"date":"2021-05-07","close":8840.0},{"date":"2021-05-10","close":9060.0},{"date":"2021-05-11","close":8960.0},{"date":"2021-05-12","close":8960.0},{"date":"2021-05-13","close":8780.0},{"date":"2021-05-14","close":8740.0},{"date":"2021-05-17","close":8680.0},{"date":"2021-05-18","close":8640.0},{"date":"2021-05-20","close":8460.0},{"date":"2021-05-21","close":8470.0},{"date":"2021-05-24","close":8260.0},{"date":"2021-05-25","close":8280.0},{"date":"2021-05-26","close":8280.0},{"date":"2021-05-27","close":8270.0},{"date":"2021-05-28","close":8260.0},{"date":"2021-05-31","close":8240.0},{"date":"2021-06-01","close":8260.0},{"date":"2021-06-02","close":8260.0},{"date":"2021-06-03","close":8270.0},{"date":"2021-06-04","close":8210.0},{"date":"2021-06-07","close":8140.0},{"date":"2021-06-08","close":8140.0},{"date":"2021-06-09","close":8110.0},{"date":"2021-06-10","close":8290.0},{"date":"2021-06-11","close":8170.0},{"date":"2021-06-14","close":8180.0},{"date":"2021-06-15","close":8130.0},{"date":"2021-06-16","close":8170.0},{"date":"2021-06-17","close":8160.0},{"date":"2021-06-18","close":8140.0},{"date":"2021-06-21","close":8060.0},{"date":"2021-06-22","close":8000.0},{"date":"2021-06-23","close":8120.0},{"date":"2021-06-24","close":8150.0},{"date":"2021-06-25","close":8270.0},{"date":"2021-06-28","close":8600.0},{"date":"2021-06-29","close":8430.0},{"date":"2021-06-30","close":8480.0},{"date":"2021-07-01","close":8470.0},{"date":"2021-07-02","close":8560.0},{"date":"2021-07-05","close":8500.0},{"date":"2021-07-06","close":8430.0},{"date":"2021-07-07","close":8430.0},{"date":"2021-07-08","close":8360.0},{"date":"2021-07-09","close":8300.0},{"date":"2021-07-12","close":8300.0},{"date":"2021-07-13","close":8270.0},{"date":"2021-07-14","close":8280.0},{"date":"2021-07-15","close":8270.0},{"date":"2021-07-16","close":8360.0},{"date":"2021-07-19","close":9200.0},{"date":"2021-07-20","close":8900.0},{"date":"2021-07-21","close":9170.0},{"date":"2021-07-22","close":9280.0},{"date":"2021-07-23","close":9070.0},{"date":"2021-07-26","close":8800.0},{"date":"2021-07-27","close":8980.0},{"date":"2021-07-28","close":8840.0},{"date":"2021-07-29","close":8830.0},{"date":"2021-07-30","close":9150.0},{"date":"2021-08-02","close":9430.0},{"date":"2021-08-03","close":11400.0},{"date":"2021-08-04","close":11650.0},{"date":"2021-08-05","close":11150.0},{"date":"2021-08-06","close":11350.0},{"date":"2021-08-09","close":10600.0},{"date":"2021-08-10","close":10450.0},{"date":"2021-08-11","close":11050.0},{"date":"2021-08-12","close":10750.0},{"date":"2021-08-13","close":9540.0},{"date":"2021-08-17","close":9000.0},{"date":"2021-08-18","close":9000.0},{"date":"2021-08-19","close":8570.0},{"date":"2021-08-20","close":8190.0},{"date":"2021-08-23","close":8700.0},{"date":"2021-08-24","close":9040.0},{"date":"2021-08-25","close":8990.0},{"date":"2021-08-26","close":9140.0},{"date":"2021-08-27","close":9050.0},{"date":"2021-08-30","close":9120.0},{"date":"2021-08-31","close":9290.0},{"date":"2021-09-01","close":9340.0},{"date":"2021-09-02","close":9460.0},{"date":"2021-09-03","close":9300.0},{"date":"2021-09-06","close":9070.0},{"date":"2021-09-07","close":9170.0},{"date":"2021-09-08","close":8900.0},{"date":"2021-09-09","close":8890.0},{"date":"2021-09-10","close":8760.0},{"date":"2021-09-13","close":8580.0},{"date":"2021-09-14","close":8640.0},{"date":"2021-09-15","close":8520.0},{"date":"2021-09-16","close":8360.0},{"date":"2021-09-17","close":8350.0},{"date":"2021-09-23","close":8220.0},{"date":"2021-09-24","close":8280.0},{"date":"2021-09-27","close":8350.0},{"date":"2021-09-28","close":8090.0},{"date":"2021-09-29","close":7950.0},{"date":"2021-09-30","close":7960.0},{"date":"2021-10-01","close":7520.0},{"date":"2021-10-05","close":7190.0},{"date":"2021-10-06","close":6740.0},{"date":"2021-10-07","close":7170.0},{"date":"2021-10-08","close":7140.0},{"date":"2021-10-12","close":6950.0},{"date":"2021-10-13","close":7070.0},{"date":"2021-10-14","close":7240.0},{"date":"2021-10-15","close":7320.0},{"date":"2021-10-18","close":7190.0},{"date":"2021-10-19","close":7210.0},{"date":"2021-10-20","close":7300.0},{"date":"2021-10-21","close":7100.0},{"date":"2021-10-22","close":7150.0},{"date":"2021-10-25","close":7190.0},{"date":"2021-10-26","close":7280.0},{"date":"2021-10-27","close":7190.0},{"date":"2021-10-28","close":7210.0},{"date":"2021-10-29","close":7050.0},{"date":"2021-11-01","close":7090.0},{"date":"2021-11-02","close":7200.0},{"date":"2021-11-03","close":7100.0},{"date":"2021-11-04","close":6960.0},{"date":"2021-11-05","close":6820.0},{"date":"2021-11-08","close":6850.0},{"date":"2021-11-09","close":6790.0},{"date":"2021-11-10","close":6540.0},{"date":"2021-11-11","close":6590.0},{"date":"2021-11-12","close":6640.0},{"date":"2021-11-15","close":6790.0},{"date":"2021-11-16","close":6730.0},{"date":"2021-11-17","close":6620.0},{"date":"2021-11-18","close":6470.0},{"date":"2021-11-19","close":6490.0},{"date":"2021-11-22","close":6400.0},{"date":"2021-11-23","close":6370.0},{"date":"2021-11-24","close":6380.0},{"date":"2021-11-25","close":6310.0},{"date":"2021-11-26","close":6150.0},{"date":"2021-11-29","close":6060.0},{"date":"2021-11-30","close":5880.0},{"date":"2021-12-01","close":6060.0},{"date":"2021-12-02","close":6240.0},{"date":"2021-12-03","close":6360.0},{"date":"2021-12-06","close":6380.0},{"date":"2021-12-07","close":6810.0},{"date":"2021-12-08","close":6660.0},{"date":"2021-12-09","close":6660.0},{"date":"2021-12-10","close":6860.0},{"date":"2021-12-13","close":6700.0},{"date":"2021-12-14","close":6740.0},{"date":"2021-12-15","close":6950.0},{"date":"2021-12-16","close":6970.0},{"date":"2021-12-17","close":6780.0},{"date":"2021-12-20","close":6750.0},{"date":"2021-12-21","close":6680.0},{"date":"2021-12-22","close":6970.0},{"date":"2021-12-23","close":8000.0},{"date":"2021-12-24","close":7420.0},{"date":"2021-12-27","close":8860.0},{"date":"2021-12-28","close":8210.0},{"date":"2021-12-29","close":8150.0},{"date":"2021-12-30","close":7850.0},{"date":"2022-01-03","close":9192.0},{"date":"2022-01-04","close":7780.0},{"date":"2022-01-05","close":7670.0},{"date":"2022-01-06","close":7520.0},{"date":"2022-01-07","close":7750.0},{"date":"2022-01-10","close":7650.0},{"date":"2022-01-11","close":7690.0},{"date":"2022-01-12","close":7640.0},{"date":"2022-01-13","close":7250.0},{"date":"2022-01-14","close":7240.0},{"date":"2022-01-17","close":7090.0},{"date":"2022-01-18","close":6890.0},{"date":"2022-01-19","close":6720.0},{"date":"2022-01-20","close":6880.0},{"date":"2022-01-21","close":6840.0},{"date":"2022-01-24","close":6620.0},{"date":"2022-01-25","close":6310.0},{"date":"2022-01-26","close":6310.0},{"date":"2022-01-27","close":6160.0},{"date":"2022-01-28","close":6410.0},{"date":"2022-02-03","close":6720.0},{"date":"2022-02-04","close":6690.0},{"date":"2022-02-07","close":6800.0},{"date":"2022-02-08","close":6800.0},{"date":"2022-02-09","close":6800.0},{"date":"2022-02-10","close":6750.0},{"date":"2022-02-11","close":6560.0},{"date":"2022-02-14","close":6330.0},{"date":"2022-02-15","close":6200.0},{"date":"2022-02-16","close":6490.0},{"date":"2022-02-17","close":7380.0},{"date":"2022-02-18","close":7090.0},{"date":"2022-02-21","close":6840.0},{"date":"2022-02-22","close":6840.0},{"date":"2022-02-23","close":6840.0},{"date":"2022-02-24","close":6350.0},{"date":"2022-02-25","close":6330.0},{"date":"2022-02-28","close":6330.0},{"date":"2022-03-02","close":6630.0},{"date":"2022-03-03","close":6800.0},{"date":"2022-03-04","close":6800.0},{"date":"2022-03-07","close":6620.0},{"date":"2022-03-08","close":6580.0},{"date":"2022-03-10","close":6580.0},{"date":"2022-03-11","close":6690.0},{"date":"2022-03-14","close":6540.0},{"date":"2022-03-15","close":6560.0},{"date":"2022-03-16","close":6630.0},{"date":"2022-03-17","close":6690.0},{"date":"2022-03-18","close":6750.0},{"date":"2022-03-21","close":6750.0},{"date":"2022-03-22","close":6750.0},{"date":"2022-03-23","close":6720.0},{"date":"2022-03-24","close":6730.0},{"date":"2022-03-25","close":6670.0},{"date":"2022-03-28","close":6600.0},{"date":"2022-03-29","close":6650.0},{"date":"2022-03-30","close":6730.0},{"date":"2022-03-31","close":6700.0},{"date":"2022-04-01","close":6690.0},{"date":"2022-04-04","close":6680.0},{"date":"2022-04-05","close":6770.0},{"date":"2022-04-06","close":6850.0},{"date":"2022-04-07","close":6780.0},{"date":"2022-04-08","close":6810.0},{"date":"2022-04-11","close":6670.0},{"date":"2022-04-12","close":6510.0},{"date":"2022-04-13","close":6630.0},{"date":"2022-04-14","close":6630.0},{"date":"2022-04-15","close":6600.0},{"date":"2022-04-18","close":6510.0},{"date":"2022-04-19","close":6490.0},{"date":"2022-04-20","close":6500.0},{"date":"2022-04-21","close":6420.0},{"date":"2022-04-22","close":6330.0},{"date":"2022-04-25","close":6150.0},{"date":"2022-04-26","close":6270.0},{"date":"2022-04-27","close":6150.0},{"date":"2022-04-28","close":6090.0},{"date":"2022-04-29","close":6210.0},{"date":"2022-05-02","close":6250.0},{"date":"2022-05-03","close":6280.0},{"date":"2022-05-04","close":6340.0},{"date":"2022-05-06","close":6200.0},{"date":"2022-05-09","close":7152.0},{"date":"2022-05-10","close":6000.0},{"date":"2022-05-11","close":6110.0},{"date":"2022-05-12","close":5900.0},{"date":"2022-05-13","close":6120.0},{"date":"2022-05-16","close":6190.0},{"date":"2022-05-17","close":6210.0},{"date":"2022-05-18","close":6220.0},{"date":"2022-05-19","close":6100.0},{"date":"2022-05-20","close":6140.0},{"date":"2022-05-23","close":6320.0},{"date":"2022-05-24","close":6310.0},{"date":"2022-05-25","close":6270.0},{"date":"2022-05-26","close":6180.0},{"date":"2022-05-27","close":6150.0},{"date":"2022-05-30","close":6210.0},{"date":"2022-05-31","close":6290.0},{"date":"2022-06-02","close":6260.0},{"date":"2022-06-03","close":6360.0},{"date":"2022-06-07","close":6160.0},{"date":"2022-06-08","close":6160.0},{"date":"2022-06-09","close":6140.0},{"date":"2022-06-10","close":6090.0},{"date":"2022-06-13","close":5700.0},{"date":"2022-06-14","close":5500.0},{"date":"2022-06-15","close":5080.0},{"date":"2022-06-16","close":5110.0},{"date":"2022-06-17","close":5070.0},{"date":"2022-06-20","close":4720.0},{"date":"2022-06-21","close":4890.0},{"date":"2022-06-22","close":4560.0},{"date":"2022-06-23","close":4265.0},{"date":"2022-06-24","close":4605.0},{"date":"2022-06-27","close":4815.0},{"date":"2022-06-28","close":4855.0},{"date":"2022-06-29","close":4890.0},{"date":"2022-06-30","close":4730.0},{"date":"2022-07-01","close":4595.0},{"date":"2022-07-04","close":4500.0},{"date":"2022-07-05","close":4760.0},{"date":"2022-07-06","close":4790.0},{"date":"2022-07-07","close":5000.0},{"date":"2022-07-08","close":4980.0},{"date":"2022-07-11","close":5090.0},{"date":"2022-07-12","close":5190.0},{"date":"2022-07-13","close":5380.0},{"date":"2022-07-14","close":5390.0},{"date":"2022-07-15","close":5330.0},{"date":"2022-07-18","close":5370.0},{"date":"2022-07-19","close":5760.0},{"date":"2022-07-20","close":5570.0},{"date":"2022-07-21","close":5580.0},{"date":"2022-07-22","close":5430.0},{"date":"2022-07-25","close":5290.0},{"date":"2022-07-26","close":5260.0},{"date":"2022-07-27","close":5330.0},{"date":"2022-07-28","close":5320.0},{"date":"2022-07-29","close":5350.0},{"date":"2022-08-01","close":5280.0},{"date":"2022-08-02","close":5260.0},{"date":"2022-08-03","close":5300.0},{"date":"2022-08-04","close":5310.0},{"date":"2022-08-05","close":5370.0},{"date":"2022-08-08","close":5440.0},{"date":"2022-08-09","close":5400.0},{"date":"2022-08-10","close":5280.0},{"date":"2022-08-11","close":5390.0},{"date":"2022-08-12","close":5360.0},{"date":"2022-08-16","close":5300.0},{"date":"2022-08-17","close":5160.0},{"date":"2022-08-18","close":5200.0},{"date":"2022-08-19","close":5200.0},{"date":"2022-08-22","close":5060.0},{"date":"2022-08-23","close":4910.0},{"date":"2022-08-24","close":4860.0},{"date":"2022-08-25","close":4990.0},{"date":"2022-08-26","close":5010.0},{"date":"2022-08-29","close":4900.0},{"date":"2022-08-30","close":4900.0},{"date":"2022-08-31","close":4960.0},{"date":"2022-09-01","close":4855.0},{"date":"2022-09-02","close":4825.0},{"date":"2022-09-05","close":4785.0},{"date":"2022-09-06","close":4750.0},{"date":"2022-09-07","close":4665.0},{"date":"2022-09-08","close":4770.0},{"date":"2022-09-13","close":4860.0},{"date":"2022-09-14","close":4850.0},{"date":"2022-09-15","close":4760.0},{"date":"2022-09-16","close":4645.0},{"date":"2022-09-19","close":4470.0},{"date":"2022-09-20","close":4480.0},{"date":"2022-09-21","close":4460.0},{"date":"2022-09-22","close":4375.0},{"date":"2022-09-23","close":4290.0},{"date":"2022-09-26","close":4080.0},{"date":"2022-09-27","close":4065.0},{"date":"2022-09-28","close":4025.0},{"date":"2022-09-29","close":4095.0},{"date":"2022-09-30","close":4040.0},{"date":"2022-10-04","close":4210.0},{"date":"2022-10-05","close":4210.0},{"date":"2022-10-06","close":4210.0},{"date":"2022-10-07","close":4210.0},{"date":"2022-10-11","close":4210.0},{"date":"2022-10-12","close":4210.0},{"date":"2022-10-13","close":4210.0},{"date":"2022-10-14","close":4210.0},{"date":"2022-10-17","close":4210.0},{"date":"2022-10-18","close":4210.0},{"date":"2022-10-19","close":4210.0},{"date":"2022-10-20","close":4210.0},{"date":"2022-10-21","close":4210.0},{"date":"2022-10-24","close":4210.0},{"date":"2022-10-25","close":4210.0},{"date":"2022-10-26","close":4210.0},{"date":"2022-10-27","close":4210.0},{"date":"2022-10-28","close":4210.0},{"date":"2022-10-31","close":4210.0},{"date":"2022-11-01","close":4210.0},{"date":"2022-11-02","close":4210.0},{"date":"2022-11-03","close":4210.0},{"date":"2022-11-04","close":4210.0},{"date":"2022-11-07","close":4210.0},{"date":"2022-11-08","close":4210.0},{"date":"2022-11-09","close":4210.0},{"date":"2022-11-10","close":4210.0},{"date":"2022-11-11","close":4210.0},{"date":"2022-11-14","close":4210.0},{"date":"2022-11-15","close":4210.0},{"date":"2022-11-16","close":4210.0},{"date":"2022-11-17","close":4560.0},{"date":"2022-11-18","close":4615.0},{"date":"2022-11-21","close":4800.0},{"date":"2022-11-22","close":4830.0},{"date":"2022-11-23","close":4795.0},{"date":"2022-11-24","close":4800.0},{"date":"2022-11-25","close":4675.0},{"date":"2022-11-28","close":4520.0},{"date":"2022-11-29","close":4655.0},{"date":"2022-11-30","close":4630.0},{"date":"2022-12-01","close":4590.0},{"date":"2022-12-02","close":4580.0},{"date":"2022-12-05","close":4600.0},{"date":"2022-12-06","close":4610.0},{"date":"2022-12-07","close":4550.0},{"date":"2022-12-08","close":4550.0},{"date":"2022-12-09","close":4585.0},{"date":"2022-12-12","close":4640.0},{"date":"2022-12-13","close":4845.0},{"date":"2022-12-14","close":5910.0},{"date":"2022-12-15","close":5570.0},{"date":"2022-12-16","close":5360.0},{"date":"2022-12-19","close":5100.0},{"date":"2022-12-20","close":4830.0},{"date":"2022-12-21","close":4860.0},{"date":"2022-12-22","close":4880.0},{"date":"2022-12-23","close":4610.0},{"date":"2022-12-26","close":4710.0},{"date":"2022-12-27","close":4770.0},{"date":"2022-12-28","close":4850.0},{"date":"2022-12-29","close":5030.0},{"date":"2023-01-02","close":5360.0},{"date":"2023-01-03","close":4805.0},{"date":"2023-01-04","close":4860.0},{"date":"2023-01-05","close":5260.0},{"date":"2023-01-06","close":5080.0},{"date":"2023-01-09","close":5000.0},{"date":"2023-01-10","close":4980.0},{"date":"2023-01-11","close":5010.0},{"date":"2023-01-12","close":4890.0},{"date":"2023-01-13","close":4780.0},{"date":"2023-01-16","close":4700.0},{"date":"2023-01-17","close":4705.0},{"date":"2023-01-18","close":4600.0},{"date":"2023-01-19","close":4590.0},{"date":"2023-01-20","close":4660.0},{"date":"2023-01-25","close":4675.0},{"date":"2023-01-26","close":4695.0},{"date":"2023-01-27","close":4665.0},{"date":"2023-01-30","close":4610.0},{"date":"2023-01-31","close":4620.0},{"date":"2023-02-01","close":4600.0},{"date":"2023-02-02","close":4615.0},{"date":"2023-02-03","close":4720.0},{"date":"2023-02-06","close":4715.0},{"date":"2023-02-07","close":4670.0},{"date":"2023-02-08","close":4695.0},{"date":"2023-02-09","close":4700.0},{"date":"2023-02-10","close":4565.0},{"date":"2023-02-13","close":4555.0},{"date":"2023-02-14","close":4530.0},{"date":"2023-02-15","close":4425.0},{"date":"2023-02-16","close":4435.0},{"date":"2023-02-17","close":4405.0},{"date":"2023-02-20","close":4425.0},{"date":"2023-02-21","close":4430.0},{"date":"2023-02-22","close":4340.0},{"date":"2023-02-23","close":4320.0},{"date":"2023-02-24","close":4270.0},{"date":"2023-02-27","close":4160.0},{"date":"2023-02-28","close":4215.0},{"date":"2023-03-02","close":4135.0},{"date":"2023-03-03","close":4200.0},{"date":"2023-03-06","close":4160.0},{"date":"2023-03-07","close":4200.0},{"date":"2023-03-08","close":4150.0},{"date":"2023-03-09","close":4145.0},{"date":"2023-03-10","close":3985.0},{"date":"2023-03-13","close":3855.0},{"date":"2023-03-14","close":3715.0},{"date":"2023-03-15","close":3820.0},{"date":"2023-03-16","close":3820.0},{"date":"2023-03-17","close":4060.0},{"date":"2023-03-20","close":4075.0},{"date":"2023-03-21","close":3920.0},{"date":"2023-03-22","close":3805.0},{"date":"2023-03-23","close":3775.0},{"date":"2023-03-24","close":3860.0},{"date":"2023-03-27","close":3920.0},{"date":"2023-03-28","close":3855.0},{"date":"2023-03-29","close":3975.0},{"date":"2023-03-30","close":4035.0},{"date":"2023-03-31","close":4070.0},{"date":"2023-04-03","close":4160.0},{"date":"2023-04-04","close":4220.0},{"date":"2023-04-05","close":4405.0},{"date":"2023-04-06","close":4250.0},{"date":"2023-04-07","close":4325.0},{"date":"2023-04-10","close":4350.0},{"date":"2023-04-11","close":4175.0},{"date":"2023-04-12","close":4430.0},{"date":"2023-04-13","close":4460.0},{"date":"2023-04-14","close":4480.0},{"date":"2023-04-17","close":4600.0},{"date":"2023-04-18","close":4645.0},{"date":"2023-04-19","close":4615.0},{"date":"2023-04-20","close":4540.0},{"date":"2023-04-21","close":4500.0},{"date":"2023-04-24","close":4485.0},{"date":"2023-04-25","close":4225.0},{"date":"2023-04-26","close":4175.0},{"date":"2023-04-27","close":4125.0},{"date":"2023-04-28","close":4015.0},{"date":"2023-05-02","close":4110.0},{"date":"2023-05-03","close":4035.0},{"date":"2023-05-04","close":4200.0},{"date":"2023-05-08","close":4235.0},{"date":"2023-05-09","close":4155.0},{"date":"2023-05-10","close":4120.0},{"date":"2023-05-11","close":4110.0},{"date":"2023-05-12","close":4110.0},{"date":"2023-05-15","close":4125.0},{"date":"2023-05-16","close":4215.0},{"date":"2023-05-17","close":4435.0},{"date":"2023-05-18","close":4460.0},{"date":"2023-05-19","close":4465.0},{"date":"2023-05-22","close":4475.0},{"date":"2023-05-23","close":4500.0},{"date":"2023-05-24","close":4470.0},{"date":"2023-05-25","close":4460.0},{"date":"2023-05-26","close":4430.0},{"date":"2023-05-30","close":4455.0},{"date":"2023-05-31","close":4480.0},{"date":"2023-06-01","close":4525.0},{"date":"2023-06-02","close":4515.0},{"date":"2023-06-05","close":4500.0},{"date":"2023-06-07","close":4495.0},{"date":"2023-06-08","close":4435.0},{"date":"2023-06-09","close":4420.0},{"date":"2023-06-12","close":4455.0},{"date":"2023-06-13","close":4395.0},{"date":"2023-06-14","close":4410.0},{"date":"2023-06-15","close":4325.0},{"date":"2023-06-16","close":4330.0},{"date":"2023-06-19","close":4475.0},{"date":"2023-06-20","close":4460.0},{"date":"2023-06-21","close":4500.0},{"date":"2023-06-22","close":4520.0},{"date":"2023-06-23","close":4430.0},{"date":"2023-06-26","close":4420.0},{"date":"2023-06-27","close":4430.0},{"date":"2023-06-28","close":4385.0},{"date":"2023-06-29","close":4400.0},{"date":"2023-06-30","close":4525.0},{"date":"2023-07-03","close":4490.0},{"date":"2023-07-04","close":4465.0},{"date":"2023-07-05","close":4465.0},{"date":"2023-07-06","close":4330.0},{"date":"2023-07-07","close":4245.0},{"date":"2023-07-10","close":4260.0},{"date":"2023-07-11","close":4300.0},{"date":"2023-07-12","close":4320.0},{"date":"2023-07-13","close":4315.0},{"date":"2023-07-14","close":4360.0},{"date":"2023-07-17","close":4320.0},{"date":"2023-07-18","close":4280.0},{"date":"2023-07-19","close":4220.0},{"date":"2023-07-20","close":4120.0},{"date":"2023-07-21","close":4150.0},{"date":"2023-07-24","close":4015.0},{"date":"2023-07-25","close":3875.0},{"date":"2023-07-26","close":3700.0},{"date":"2023-07-27","close":4045.0},{"date":"2023-07-28","close":4145.0},{"date":"2023-07-31","close":4095.0},{"date":"2023-08-01","close":4075.0},{"date":"2023-08-02","close":3955.0},{"date":"2023-08-03","close":3990.0},{"date":"2023-08-04","close":4130.0},{"date":"2023-08-07","close":4015.0},{"date":"2023-08-08","close":4040.0},{"date":"2023-08-09","close":4220.0},{"date":"2023-08-10","close":4155.0},{"date":"2023-08-11","close":4100.0},{"date":"2023-08-14","close":4070.0},{"date":"2023-08-16","close":3840.0},{"date":"2023-08-17","close":3830.0},{"date":"2023-08-18","close":3825.0},{"date":"2023-08-21","close":3850.0},{"date":"2023-08-22","close":3855.0},{"date":"2023-08-23","close":3800.0},{"date":"2023-08-24","close":3770.0},{"date":"2023-08-25","close":3795.0},{"date":"2023-08-28","close":3825.0},{"date":"2023-08-29","close":3825.0},{"date":"2023-08-30","close":3845.0},{"date":"2023-08-31","close":3870.0},{"date":"2023-09-01","close":3860.0},{"date":"2023-09-04","close":3775.0},{"date":"2023-09-05","close":3770.0},{"date":"2023-09-06","close":3875.0},{"date":"2023-09-07","close":3825.0},{"date":"2023-09-08","close":3825.0},{"date":"2023-09-11","close":3815.0},{"date":"2023-09-12","close":3800.0},{"date":"2023-09-13","close":3755.0},{"date":"2023-09-14","close":3800.0},{"date":"2023-09-15","close":3825.0},{"date":"2023-09-18","close":3760.0},{"date":"2023-09-19","close":3760.0},{"date":"2023-09-20","close":3725.0},{"date":"2023-09-21","close":3705.0},{"date":"2023-09-22","close":3770.0},{"date":"2023-09-25","close":3780.0},{"date":"2023-09-26","close":3680.0},{"date":"2023-09-27","close":3650.0},{"date":"2023-10-04","close":3610.0},{"date":"2023-10-05","close":3570.0},{"date":"2023-10-06","close":3580.0},{"date":"2023-10-10","close":3535.0},{"date":"2023-10-11","close":3510.0},{"date":"2023-10-12","close":3530.0},{"date":"2023-10-13","close":3545.0},{"date":"2023-10-16","close":3470.0},{"date":"2023-10-17","close":3460.0},{"date":"2023-10-18","close":3460.0},{"date":"2023-10-19","close":3385.0},{"date":"2023-10-20","close":3320.0},{"date":"2023-10-23","close":3295.0},{"date":"2023-10-24","close":3470.0},{"date":"2023-10-25","close":3475.0},{"date":"2023-10-26","close":3475.0},{"date":"2023-10-27","close":3505.0},{"date":"2023-10-30","close":3610.0},{"date":"2023-10-31","close":3600.0},{"date":"2023-11-01","close":3615.0},{"date":"2023-11-02","close":3675.0},{"date":"2023-11-03","close":3650.0},{"date":"2023-11-06","close":3725.0},{"date":"2023-11-07","close":3700.0},{"date":"2023-11-08","close":3725.0},{"date":"2023-11-09","close":3660.0},{"date":"2023-11-10","close":3605.0},{"date":"2023-11-13","close":3605.0},{"date":"2023-11-14","close":3590.0},{"date":"2023-11-15","close":3590.0},{"date":"2023-11-16","close":3505.0},{"date":"2023-11-17","close":3535.0},{"date":"2023-11-20","close":3490.0},{"date":"2023-11-21","close":3550.0},{"date":"2023-11-22","close":3520.0},{"date":"2023-11-23","close":3490.0},{"date":"2023-11-24","close":3660.0},{"date":"2023-11-27","close":3885.0},{"date":"2023-11-28","close":3875.0},{"date":"2023-11-29","close":3720.0},{"date":"2023-11-30","close":3755.0},{"date":"2023-12-01","close":3690.0},{"date":"2023-12-04","close":3745.0},{"date":"2023-12-05","close":3975.0},{"date":"2023-12-06","close":4010.0},{"date":"2023-12-07","close":4035.0},{"date":"2023-12-08","close":4015.0},{"date":"2023-12-11","close":3890.0},{"date":"2023-12-12","close":3845.0},{"date":"2023-12-13","close":3780.0},{"date":"2023-12-14","close":3720.0},{"date":"2023-12-15","close":3715.0},{"date":"2023-12-18","close":3740.0},{"date":"2023-12-19","close":3710.0},{"date":"2023-12-20","close":3705.0},{"date":"2023-12-21","close":3725.0},{"date":"2023-12-22","close":3790.0},{"date":"2023-12-26","close":3730.0},{"date":"2023-12-27","close":3760.0},{"date":"2023-12-28","close":3830.0},{"date":"2024-01-02","close":3880.0},{"date":"2024-01-03","close":3850.0},{"date":"2024-01-04","close":3800.0},{"date":"2024-01-05","close":3800.0},{"date":"2024-01-08","close":3805.0},{"date":"2024-01-09","close":3830.0},{"date":"2024-01-10","close":3825.0},{"date":"2024-01-11","close":3790.0},{"date":"2024-01-12","close":3715.0},{"date":"2024-01-15","close":3750.0},{"date":"2024-01-16","close":3700.0},{"date":"2024-01-17","close":3625.0},{"date":"2024-01-18","close":3640.0},{"date":"2024-01-19","close":3615.0},{"date":"2024-01-22","close":3540.0},{"date":"2024-01-23","close":3600.0},{"date":"2024-01-24","close":3595.0},{"date":"2024-01-25","close":3520.0},{"date":"2024-01-26","close":3520.0},{"date":"2024-01-29","close":3545.0},{"date":"2024-01-30","close":3545.0},{"date":"2024-01-31","close":3535.0},{"date":"2024-02-01","close":3520.0},{"date":"2024-02-02","close":3510.0},{"date":"2024-02-05","close":3540.0},{"date":"2024-02-06","close":3540.0},{"date":"2024-02-07","close":3530.0},{"date":"2024-02-08","close":3575.0},{"date":"2024-02-13","close":3620.0},{"date":"2024-02-14","close":3600.0},{"date":"2024-02-15","close":3630.0},{"date":"2024-02-16","close":3650.0},{"date":"2024-02-19","close":3670.0},{"date":"2024-02-20","close":3675.0},{"date":"2024-02-21","close":3630.0},{"date":"2024-02-22","close":3585.0},{"date":"2024-02-23","close":3570.0},{"date":"2024-02-26","close":3575.0},{"date":"2024-02-27","close":3565.0},{"date":"2024-02-28","close":3565.0},{"date":"2024-02-29","close":3570.0},{"date":"2024-03-04","close":3540.0},{"date":"2024-03-05","close":3530.0},{"date":"2024-03-06","close":3520.0},{"date":"2024-03-07","close":3500.0},{"date":"2024-03-08","close":3490.0},{"date":"2024-03-11","close":3470.0},{"date":"2024-03-12","close":3425.0},{"date":"2024-03-13","close":3450.0},{"date":"2024-03-14","close":3400.0},{"date":"2024-03-15","close":3410.0},{"date":"2024-03-18","close":3400.0},{"date":"2024-03-19","close":3385.0},{"date":"2024-03-20","close":3465.0},{"date":"2024-03-21","close":3465.0},{"date":"2024-03-22","close":3510.0},{"date":"2024-03-25","close":3540.0},{"date":"2024-03-26","close":3545.0},{"date":"2024-03-27","close":3480.0},{"date":"2024-03-28","close":3480.0},{"date":"2024-03-29","close":3525.0},{"date":"2024-04-01","close":3470.0},{"date":"2024-04-02","close":3505.0},{"date":"2024-04-03","close":3435.0},{"date":"2024-04-04","close":3490.0},{"date":"2024-04-05","close":3500.0},{"date":"2024-04-08","close":3445.0},{"date":"2024-04-09","close":3450.0},{"date":"2024-04-11","close":3365.0},{"date":"2024-04-12","close":3340.0},{"date":"2024-04-15","close":3350.0},{"date":"2024-04-16","close":3315.0},{"date":"2024-04-17","close":3315.0},{"date":"2024-04-18","close":3310.0},{"date":"2024-04-19","close":3290.0},{"date":"2024-04-22","close":3310.0},{"date":"2024-04-23","close":3300.0},{"date":"2024-04-24","close":3335.0},{"date":"2024-04-25","close":3300.0},{"date":"2024-04-26","close":3320.0},{"date":"2024-04-29","close":3360.0},{"date":"2024-04-30","close":3370.0},{"date":"2024-05-02","close":3370.0},{"date":"2024-05-03","close":3405.0},{"date":"2024-05-07","close":3405.0},{"date":"2024-05-08","close":3440.0},{"date":"2024-05-09","close":3440.0},{"date":"2024-05-10","close":3425.0},{"date":"2024-05-13","close":3420.0},{"date":"2024-05-14","close":3450.0},{"date":"2024-05-16","close":3410.0},{"date":"2024-05-17","close":3400.0},{"date":"2024-05-20","close":3415.0},{"date":"2024-05-21","close":3380.0},{"date":"2024-05-22","close":3400.0},{"date":"2024-05-23","close":3400.0},{"date":"2024-05-24","close":3385.0},{"date":"2024-05-27","close":3315.0},{"date":"2024-05-28","close":3375.0},{"date":"2024-05-29","close":3390.0},{"date":"2024-05-30","close":3300.0},{"date":"2024-05-31","close":3295.0},{"date":"2024-06-03","close":3350.0},{"date":"2024-06-04","close":3385.0},{"date":"2024-06-05","close":3325.0},{"date":"2024-06-07","close":3320.0},{"date":"2024-06-10","close":3310.0},{"date":"2024-06-11","close":3340.0},{"date":"2024-06-12","close":3325.0},{"date":"2024-06-13","close":3315.0},{"date":"2024-06-14","close":3290.0},{"date":"2024-06-17","close":3285.0},{"date":"2024-06-18","close":3270.0},{"date":"2024-06-19","close":3250.0},{"date":"2024-06-20","close":3265.0},{"date":"2024-06-21","close":3240.0},{"date":"2024-06-24","close":3155.0},{"date":"2024-06-25","close":3175.0},{"date":"2024-06-26","close":3185.0},{"date":"2024-06-27","close":3180.0},{"date":"2024-06-28","close":3170.0},{"date":"2024-07-01","close":3170.0},{"date":"2024-07-02","close":3270.0},{"date":"2024-07-03","close":3315.0},{"date":"2024-07-04","close":3370.0},{"date":"2024-07-05","close":3445.0},{"date":"2024-07-08","close":3510.0},{"date":"2024-07-09","close":3575.0},{"date":"2024-07-10","close":3645.0},{"date":"2024-07-11","close":3500.0},{"date":"2024-07-12","close":3470.0},{"date":"2024-07-15","close":3415.0},{"date":"2024-07-16","close":3650.0},{"date":"2024-07-17","close":4745.0},{"date":"2024-07-18","close":4205.0},{"date":"2024-07-19","close":4020.0},{"date":"2024-07-22","close":3950.0},{"date":"2024-07-23","close":3860.0},{"date":"2024-07-24","close":3960.0},{"date":"2024-07-25","close":4060.0},{"date":"2024-07-26","close":3990.0},{"date":"2024-07-29","close":3950.0},{"date":"2024-07-30","close":3935.0},{"date":"2024-07-31","close":3940.0},{"date":"2024-08-01","close":4020.0},{"date":"2024-08-02","close":4000.0},{"date":"2024-08-05","close":3560.0},{"date":"2024-08-06","close":3770.0},{"date":"2024-08-07","close":3845.0},{"date":"2024-08-08","close":4995.0},{"date":"2024-08-09","close":5730.0},{"date":"2024-08-12","close":5250.0},{"date":"2024-08-13","close":4800.0},{"date":"2024-08-14","close":5610.0},{"date":"2024-08-16","close":5600.0},{"date":"2024-08-19","close":5460.0},{"date":"2024-08-20","close":5390.0},{"date":"2024-08-21","close":4680.0},{"date":"2024-08-22","close":4340.0},{"date":"2024-08-23","close":4260.0},{"date":"2024-08-26","close":4010.0},{"date":"2024-08-27","close":4015.0},{"date":"2024-08-28","close":3965.0},{"date":"2024-08-29","close":3800.0},{"date":"2024-08-30","close":3835.0},{"date":"2024-09-02","close":3745.0},{"date":"2024-09-03","close":3780.0},{"date":"2024-09-04","close":3650.0},{"date":"2024-09-05","close":3685.0},{"date":"2024-09-06","close":3570.0},{"date":"2024-09-09","close":3565.0},{"date":"2024-09-10","close":3545.0},{"date":"2024-09-11","close":3570.0},{"date":"2024-09-12","close":3625.0},{"date":"2024-09-13","close":3715.0},{"date":"2024-09-19","close":3740.0},{"date":"2024-09-20","close":3840.0},{"date":"2024-09-23","close":3775.0},{"date":"2024-09-24","close":3765.0},{"date":"2024-09-25","close":3665.0},{"date":"2024-09-26","close":3795.0},{"date":"2024-09-27","close":3770.0},{"date":"2024-09-30","close":3825.0},{"date":"2024-10-02","close":3815.0},{"date":"2024-10-04","close":3885.0},{"date":"2024-10-07","close":3825.0},{"date":"2024-10-08","close":3830.0},{"date":"2024-10-10","close":3760.0},{"date":"2024-10-11","close":3730.0},{"date":"2024-10-14","close":3830.0},{"date":"2024-10-15","close":3910.0},{"date":"2024-10-16","close":3995.0},{"date":"2024-10-17","close":4040.0},{"date":"2024-10-18","close":4070.0},{"date":"2024-10-21","close":4125.0},{"date":"2024-10-22","close":3915.0},{"date":"2024-10-23","close":4040.0},{"date":"2024-10-24","close":4100.0},{"date":"2024-10-25","close":4000.0},{"date":"2024-10-28","close":4010.0},{"date":"2024-10-29","close":3965.0},{"date":"2024-10-30","close":3960.0},{"date":"2024-10-31","close":3935.0},{"date":"2024-11-01","close":3885.0},{"date":"2024-11-04","close":3875.0},{"date":"2024-11-05","close":3905.0},{"date":"2024-11-06","close":3900.0},{"date":"2024-11-07","close":3885.0},{"date":"2024-11-08","close":3870.0},{"date":"2024-11-11","close":3725.0},{"date":"2024-11-12","close":3490.0},{"date":"2024-11-13","close":3460.0},{"date":"2024-11-14","close":3395.0},{"date":"2024-11-15","close":3420.0},{"date":"2024-11-18","close":3490.0},{"date":"2024-11-19","close":3485.0},{"date":"2024-11-20","close":3520.0},{"date":"2024-11-21","close":3480.0},{"date":"2024-11-22","close":3470.0},{"date":"2024-11-25","close":3465.0},{"date":"2024-11-26","close":3465.0},{"date":"2024-11-27","close":3480.0},{"date":"2024-11-28","close":3480.0},{"date":"2024-11-29","close":3450.0},{"date":"2024-12-02","close":3360.0},{"date":"2024-12-03","close":3465.0},{"date":"2024-12-04","close":3330.0},{"date":"2024-12-05","close":3350.0},{"date":"2024-12-06","close":3270.0},{"date":"2024-12-09","close":3095.0},{"date":"2024-12-10","close":3215.0},{"date":"2024-12-11","close":3445.0},{"date":"2024-12-12","close":3390.0},{"date":"2024-12-13","close":3440.0},{"date":"2024-12-16","close":3505.0},{"date":"2024-12-17","close":3495.0},{"date":"2024-12-18","close":3510.0},{"date":"2024-12-19","close":3455.0},{"date":"2024-12-20","close":3450.0},{"date":"2024-12-23","close":3395.0},{"date":"2024-12-24","close":3400.0},{"date":"2024-12-26","close":3340.0},{"date":"2024-12-27","close":3300.0},{"date":"2024-12-30","close":3310.0},{"date":"2025-01-02","close":3385.0},{"date":"2025-01-03","close":3440.0},{"date":"2025-01-06","close":3575.0},{"date":"2025-01-07","close":3535.0},{"date":"2025-01-08","close":3540.0},{"date":"2025-01-09","close":3550.0},{"date":"2025-01-10","close":3490.0},{"date":"2025-01-13","close":3475.0},{"date":"2025-01-14","close":3480.0},{"date":"2025-01-15","close":3485.0},{"date":"2025-01-16","close":3480.0},{"date":"2025-01-17","close":3495.0},{"date":"2025-01-20","close":3510.0},{"date":"2025-01-21","close":3535.0},{"date":"2025-01-22","close":3490.0},{"date":"2025-01-23","close":3460.0},{"date":"2025-01-24","close":3465.0},{"date":"2025-01-31","close":3410.0},{"date":"2025-02-03","close":3320.0},{"date":"2025-02-04","close":3390.0},{"date":"2025-02-05","close":3485.0},{"date":"2025-02-06","close":3475.0},{"date":"2025-02-07","close":3420.0},{"date":"2025-02-10","close":3435.0},{"date":"2025-02-11","close":3385.0},{"date":"2025-02-12","close":3370.0},{"date":"2025-02-13","close":3365.0},{"date":"2025-02-14","close":3375.0},{"date":"2025-02-17","close":3355.0},{"date":"2025-02-18","close":3330.0},{"date":"2025-02-19","close":3310.0},{"date":"2025-02-20","close":3320.0},{"date":"2025-02-21","close":3325.0},{"date":"2025-02-24","close":3360.0},{"date":"2025-02-25","close":3360.0},{"date":"2025-02-26","close":3360.0},{"date":"2025-02-27","close":3465.0},{"date":"2025-02-28","close":3370.0},{"date":"2025-03-04","close":3350.0},{"date":"2025-03-05","close":3345.0},{"date":"2025-03-06","close":3335.0},{"date":"2025-03-07","close":3360.0},{"date":"2025-03-10","close":3360.0},{"date":"2025-03-11","close":3325.0},{"date":"2025-03-12","close":3330.0},{"date":"2025-03-13","close":3310.0},{"date":"2025-03-14","close":3290.0},{"date":"2025-03-17","close":3280.0},{"date":"2025-03-18","close":3280.0},{"date":"2025-03-19","close":3300.0},{"date":"2025-03-20","close":3290.0},{"date":"2025-03-21","close":3290.0},{"date":"2025-03-24","close":3290.0},{"date":"2025-03-25","close":3245.0},{"date":"2025-03-26","close":3265.0},{"date":"2025-03-27","close":3225.0},{"date":"2025-03-28","close":3200.0},{"date":"2025-03-31","close":3080.0},{"date":"2025-04-01","close":3130.0},{"date":"2025-04-02","close":3095.0},{"date":"2025-04-03","close":3085.0},{"date":"2025-04-04","close":3145.0},{"date":"2025-04-07","close":3005.0},{"date":"2025-04-08","close":3030.0},{"date":"2025-04-09","close":3040.0},{"date":"2025-04-10","close":3080.0},{"date":"2025-04-11","close":3065.0},{"date":"2025-04-14","close":3150.0},{"date":"2025-04-15","close":3230.0},{"date":"2025-04-16","close":3305.0},{"date":"2025-04-17","close":3305.0},{"date":"2025-04-18","close":3320.0},{"date":"2025-04-21","close":3350.0},{"date":"2025-04-22","close":3290.0},{"date":"2025-04-23","close":3315.0},{"date":"2025-04-24","close":3320.0},{"date":"2025-04-25","close":3370.0},{"date":"2025-04-28","close":3370.0},{"date":"2025-04-29","close":3385.0},{"date":"2025-04-30","close":3410.0},{"date":"2025-05-02","close":3420.0},{"date":"2025-05-07","close":3390.0},{"date":"2025-05-08","close":3365.0},{"date":"2025-05-09","close":3365.0},{"date":"2025-05-12","close":3360.0},{"date":"2025-05-13","close":3390.0},{"date":"2025-05-14","close":3360.0},{"date":"2025-05-15","close":3375.0},{"date":"2025-05-16","close":3240.0},{"date":"2025-05-19","close":3285.0},{"date":"2025-05-20","close":3300.0},{"date":"2025-05-21","close":3565.0},{"date":"2025-05-22","close":3835.0},{"date":"2025-05-23","close":3495.0},{"date":"2025-05-26","close":3620.0},{"date":"2025-05-27","close":3520.0},{"date":"2025-05-28","close":3520.0},{"date":"2025-05-29","close":3520.0},{"date":"2025-05-30","close":3555.0},{"date":"2025-06-02","close":3535.0},{"date":"2025-06-04","close":3475.0},{"date":"2025-06-05","close":3460.0},{"date":"2025-06-09","close":3450.0},{"date":"2025-06-10","close":3470.0},{"date":"2025-06-11","close":3560.0},{"date":"2025-06-12","close":3565.0},{"date":"2025-06-13","close":3475.0},{"date":"2025-06-16","close":3430.0},{"date":"2025-06-17","close":3460.0},{"date":"2025-06-18","close":3425.0},{"date":"2025-06-19","close":3425.0},{"date":"2025-06-20","close":3420.0},{"date":"2025-06-23","close":3330.0},{"date":"2025-06-24","close":3390.0},{"date":"2025-06-25","close":3430.0},{"date":"2025-06-26","close":3445.0},{"date":"2025-06-27","close":3380.0},{"date":"2025-06-30","close":3390.0},{"date":"2025-07-01","close":3390.0},{"date":"2025-07-02","close":3330.0},{"date":"2025-07-03","close":3380.0},{"date":"2025-07-04","close":3390.0},{"date":"2025-07-07","close":3340.0},{"date":"2025-07-08","close":3330.0},{"date":"2025-07-09","close":3350.0},{"date":"2025-07-10","close":3375.0},{"date":"2025-07-11","close":3375.0},{"date":"2025-07-14","close":3340.0},{"date":"2025-07-15","close":3360.0},{"date":"2025-07-16","close":3335.0},{"date":"2025-07-17","close":3440.0},{"date":"2025-07-18","close":3405.0},{"date":"2025-07-21","close":3400.0},{"date":"2025-07-22","close":3365.0},{"date":"2025-07-23","close":3355.0},{"date":"2025-07-24","close":3365.0},{"date":"2025-07-25","close":3355.0},{"date":"2025-07-28","close":3330.0},{"date":"2025-07-29","close":3335.0},{"date":"2025-07-30","close":3360.0},{"date":"2025-07-31","close":3375.0},{"date":"2025-08-01","close":3315.0},{"date":"2025-08-04","close":3330.0},{"date":"2025-08-05","close":3340.0},{"date":"2025-08-06","close":3360.0},{"date":"2025-08-07","close":3355.0},{"date":"2025-08-08","close":3340.0},{"date":"2025-08-11","close":3345.0},{"date":"2025-08-12","close":3345.0},{"date":"2025-08-13","close":3335.0},{"date":"2025-08-14","close":3385.0},{"date":"2025-08-18","close":3305.0},{"date":"2025-08-19","close":3280.0},{"date":"2025-08-20","close":3335.0},{"date":"2025-08-21","close":3310.0},{"date":"2025-08-22","close":3315.0},{"date":"2025-08-25","close":3330.0},{"date":"2025-08-26","close":3290.0},{"date":"2025-08-27","close":3280.0},{"date":"2025-08-28","close":3285.0},{"date":"2025-08-29","close":3250.0},{"date":"2025-09-01","close":3285.0},{"date":"2025-09-02","close":3320.0},{"date":"2025-09-03","close":3285.0},{"date":"2025-09-04","close":3305.0},{"date":"2025-09-05","close":3275.0},{"date":"2025-09-08","close":3265.0},{"date":"2025-09-09","close":3205.0},{"date":"2025-09-10","close":3210.0},{"date":"2025-09-11","close":3200.0},{"date":"2025-09-12","close":3185.0},{"date":"2025-09-15","close":3210.0},{"date":"2025-09-16","close":3230.0},{"date":"2025-09-17","close":3230.0},{"date":"2025-09-18","close":3230.0},{"date":"2025-09-19","close":3180.0},{"date":"2025-09-22","close":3150.0},{"date":"2025-09-23","close":3190.0},{"date":"2025-09-24","close":3145.0},{"date":"2025-09-25","close":3105.0},{"date":"2025-09-26","close":3065.0},{"date":"2025-09-29","close":3105.0},{"date":"2025-09-30","close":3070.0},{"date":"2025-10-01","close":3165.0},{"date":"2025-10-02","close":3180.0},{"date":"2025-10-10","close":3180.0},{"date":"2025-10-13","close":3180.0},{"date":"2025-10-14","close":3230.0},{"date":"2025-10-15","close":3220.0},{"date":"2025-10-16","close":3210.0},{"date":"2025-10-17","close":3160.0},{"date":"2025-10-20","close":3150.0},{"date":"2025-10-21","close":3170.0},{"date":"2025-10-22","close":3180.0},{"date":"2025-10-23","close":3155.0},{"date":"2025-10-24","close":3115.0},{"date":"2025-10-27","close":3150.0},{"date":"2025-10-28","close":3160.0},{"date":"2025-10-29","close":3145.0},{"date":"2025-10-30","close":3060.0},{"date":"2025-10-31","close":3080.0},{"date":"2025-11-03","close":3015.0},{"date":"2025-11-04","close":2930.0},{"date":"2025-11-05","close":2930.0},{"date":"2025-11-06","close":2960.0},{"date":"2025-11-07","close":2900.0},{"date":"2025-11-10","close":2870.0},{"date":"2025-11-11","close":2995.0},{"date":"2025-11-12","close":3070.0},{"date":"2025-11-13","close":3165.0},{"date":"2025-11-14","close":3110.0},{"date":"2025-11-17","close":3080.0},{"date":"2025-11-18","close":3060.0},{"date":"2025-11-19","close":3115.0},{"date":"2025-11-20","close":3120.0},{"date":"2025-11-21","close":3040.0},{"date":"2025-11-24","close":3045.0},{"date":"2025-11-25","close":2985.0},{"date":"2025-11-26","close":3050.0},{"date":"2025-11-27","close":3050.0},{"date":"2025-11-28","close":3140.0},{"date":"2025-12-01","close":3120.0},{"date":"2025-12-02","close":3100.0},{"date":"2025-12-03","close":3075.0},{"date":"2025-12-04","close":3100.0},{"date":"2025-12-05","close":3120.0},{"date":"2025-12-08","close":3100.0},{"date":"2025-12-09","close":3050.0},{"date":"2025-12-10","close":3030.0},{"date":"2025-12-11","close":3030.0},{"date":"2025-12-12","close":3065.0},{"date":"2025-12-15","close":3165.0},{"date":"2025-12-16","close":3065.0},{"date":"2025-12-17","close":3145.0},{"date":"2025-12-18","close":3110.0},{"date":"2025-12-19","close":3135.0},{"date":"2025-12-22","close":3150.0},{"date":"2025-12-23","close":3095.0},{"date":"2025-12-24","close":3065.0},{"date":"2025-12-26","close":3070.0},{"date":"2025-12-29","close":3085.0},{"date":"2025-12-30","close":3080.0},{"date":"2026-01-02","close":3060.0},{"date":"2026-01-05","close":3045.0},{"date":"2026-01-06","close":3025.0},{"date":"2026-01-07","close":3040.0},{"date":"2026-01-08","close":2975.0},{"date":"2026-01-09","close":3030.0},{"date":"2026-01-12","close":3005.0},{"date":"2026-01-13","close":3005.0},{"date":"2026-01-14","close":2970.0},{"date":"2026-01-15","close":2960.0},{"date":"2026-01-16","close":2950.0},{"date":"2026-01-19","close":2955.0},{"date":"2026-01-20","close":3000.0},{"date":"2026-01-21","close":2950.0},{"date":"2026-01-22","close":2940.0},{"date":"2026-01-23","close":2945.0},{"date":"2026-01-26","close":2970.0},{"date":"2026-01-27","close":2975.0},{"date":"2026-01-28","close":2955.0},{"date":"2026-01-29","close":2955.0},{"date":"2026-01-30","close":2950.0},{"date":"2026-02-02","close":2865.0},{"date":"2026-02-03","close":2905.0},{"date":"2026-02-04","close":2925.0},{"date":"2026-02-05","close":2900.0},{"date":"2026-02-06","close":2835.0},{"date":"2026-02-09","close":2835.0},{"date":"2026-02-10","close":2885.0},{"date":"2026-02-11","close":2890.0},{"date":"2026-02-12","close":2890.0},{"date":"2026-02-13","close":2860.0},{"date":"2026-02-19","close":2860.0},{"date":"2026-02-20","close":2860.0},{"date":"2026-02-23","close":2855.0},{"date":"2026-02-24","close":2860.0},{"date":"2026-02-25","close":2870.0},{"date":"2026-02-26","close":2860.0},{"date":"2026-02-27","close":2810.0},{"date":"2026-03-03","close":2645.0},{"date":"2026-03-04","close":2400.0},{"date":"2026-03-05","close":2520.0},{"date":"2026-03-06","close":2635.0},{"date":"2026-03-09","close":2580.0},{"date":"2026-03-10","close":2520.0},{"date":"2026-03-11","close":2585.0},{"date":"2026-03-12","close":2560.0},{"date":"2026-03-13","close":2680.0},{"date":"2026-03-16","close":2775.0},{"date":"2026-03-17","close":2800.0},{"date":"2026-03-18","close":2800.0},{"date":"2026-03-19","close":2745.0},{"date":"2026-03-20","close":2700.0},{"date":"2026-03-23","close":2600.0},{"date":"2026-03-24","close":2740.0},{"date":"2026-03-25","close":2765.0},{"date":"2026-03-26","close":2785.0},{"date":"2026-03-27","close":2720.0},{"date":"2026-03-30","close":2680.0},{"date":"2026-03-31","close":2650.0},{"date":"2026-04-01","close":2710.0},{"date":"2026-04-02","close":2710.0},{"date":"2026-04-03","close":2710.0},{"date":"2026-04-06","close":2710.0},{"date":"2026-04-07","close":2705.0},{"date":"2026-04-08","close":2750.0},{"date":"2026-04-09","close":2765.0},{"date":"2026-04-10","close":2765.0},{"date":"2026-04-13","close":2765.0},{"date":"2026-04-14","close":2780.0},{"date":"2026-04-15","close":2790.0},{"date":"2026-04-16","close":2825.0},{"date":"2026-04-17","close":2900.0},{"date":"2026-04-20","close":2915.0},{"date":"2026-04-21","close":2900.0},{"date":"2026-04-22","close":2890.0},{"date":"2026-04-23","close":2900.0},{"date":"2026-04-24","close":2895.0},{"date":"2026-04-27","close":2890.0},{"date":"2026-04-28","close":2845.0},{"date":"2026-04-29","close":2790.0},{"date":"2026-04-30","close":2840.0},{"date":"2026-05-04","close":2820.0},{"date":"2026-05-06","close":2785.0},{"date":"2026-05-07","close":2730.0},{"date":"2026-05-08","close":2725.0},{"date":"2026-05-11","close":2600.0},{"date":"2026-05-12","close":2600.0},{"date":"2026-05-13","close":2585.0},{"date":"2026-05-14","close":2645.0},{"date":"2026-05-15","close":2650.0},{"date":"2026-05-18","close":2640.0},{"date":"2026-05-19","close":2615.0},{"date":"2026-05-20","close":2610.0},{"date":"2026-05-21","close":2615.0},{"date":"2026-05-22","close":2595.0},{"date":"2026-05-26","close":2580.0},{"date":"2026-05-27","close":2510.0},{"date":"2026-05-28","close":2435.0},{"date":"2026-05-29","close":2405.0},{"date":"2026-06-01","close":2240.0},{"date":"2026-06-02","close":2190.0},{"date":"2026-06-04","close":2330.0},{"date":"2026-06-05","close":2330.0},{"date":"2026-06-08","close":2170.0},{"date":"2026-06-09","close":2200.0},{"date":"2026-06-10","close":2170.0},{"date":"2026-06-11","close":2200.0},{"date":"2026-06-12","close":2235.0},{"date":"2026-06-15","close":2275.0},{"date":"2026-06-16","close":2360.0},{"date":"2026-06-17","close":2420.0},{"date":"2026-06-18","close":2275.0},{"date":"2026-06-19","close":2085.0},{"date":"2026-06-22","close":2040.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2075.0},{"date":"2026-06-25","close":2050.0},{"date":"2026-06-26","close":2055.0},{"date":"2026-06-29","close":2090.0},{"date":"2026-06-30","close":2135.0},{"date":"2026-07-01","close":2175.0},{"date":"2026-07-02","close":2225.0},{"date":"2026-07-03","close":2240.0},{"date":"2026-07-06","close":2275.0},{"date":"2026-07-07","close":2260.0},{"date":"2026-07-08","close":2190.0},{"date":"2026-07-09","close":2260.0},{"date":"2026-07-10","close":2240.0},{"date":"2026-07-13","close":2245.0},{"date":"2026-07-14","close":2190.0},{"date":"2026-07-15","close":2240.0},{"date":"2026-07-16","close":2185.0},{"date":"2026-07-20","close":2090.0},{"date":"2026-07-21","close":2050.0},{"date":"2026-07-22","close":2050.0},{"date":"2026-07-23","close":2130.0},{"date":"2026-07-24","close":2095.0},{"date":"2026-07-27","close":2100.0},{"date":"2026-07-28","close":1988.0},{"date":"2026-07-29","close":1992.0},{"date":"2026-07-30","close":2015.0},{"date":"2026-07-31","close":1991.0},{"date":"2026-08-03","close":1945.0},{"date":"2026-08-04","close":1987.0},{"date":"2026-08-05","close":1997.0},{"date":"2026-08-06","close":2000.0},{"date":"2026-08-07","close":1978.0},{"date":"2026-08-10","close":1987.0},{"date":"2026-08-11","close":1966.0},{"date":"2026-08-12","close":1984.0},{"date":"2026-08-13","close":1970.0},{"date":"2026-08-14","close":1969.0},{"date":"2026-08-18","close":1999.0},{"date":"2026-08-19","close":1962.0},{"date":"2026-08-20","close":1990.0},{"date":"2026-08-21","close":1992.0},{"date":"2026-08-24","close":1977.0},{"date":"2026-08-25","close":1973.0},{"date":"2026-08-26","close":1972.0},{"date":"2026-08-27","close":1969.0},{"date":"2026-08-28","close":1969.0},{"date":"2026-08-31","close":1955.0},{"date":"2026-09-01","close":1950.0},{"date":"2026-09-02","close":1969.0},{"date":"2026-09-03","close":1958.0},{"date":"2026-09-04","close":1932.0},{"date":"2026-09-07","close":1971.0},{"date":"2026-09-08","close":1974.0},{"date":"2026-09-09","close":1969.0},{"date":"2026-09-10","close":1956.0},{"date":"2026-09-11","close":1956.0},{"date":"2026-09-14","close":1985.0},{"date":"2026-09-15","close":1976.0},{"date":"2026-09-16","close":1978.0},{"date":"2026-09-17","close":1962.0},{"date":"2026-09-18","close":1994.0},{"date":"2026-09-21","close":1968.0},{"date":"2026-09-22","close":1958.0},{"date":"2026-09-23","close":1973.0},{"date":"2026-09-28","close":1959.0},{"date":"2026-09-29","close":1911.0},{"date":"2026-09-30","close":1950.0},{"date":"2026-10-01","close":1942.0},{"date":"2026-10-02","close":1941.0},{"date":"2026-10-06","close":1916.0},{"date":"2026-10-07","close":1935.0},{"date":"2026-10-08","close":1945.0},{"date":"2026-10-12","close":1903.0},{"date":"2026-10-13","close":1931.0},{"date":"2026-10-14","close":1900.0},{"date":"2026-10-15","close":1854.0},{"date":"2026-10-16","close":1920.0},{"date":"2026-10-19","close":1929.0},{"date":"2026-10-20","close":1900.0},{"date":"2026-10-21","close":1929.0},{"date":"2026-10-22","close":1905.0},{"date":"2026-10-23","close":1870.0}],"chart_data":[{"date":"2024-10-23","open":4040,"high":4290,"low":3935,"close":4040,"volume":321143,"rsi_14":61.03,"sma_20":3868.25,"sma_60":4067.08,"sma_120":3741.0},{"date":"2024-10-24","open":4035,"high":4215,"low":3950,"close":4100,"volume":100451,"rsi_14":63.9,"sma_20":3884.5,"sma_60":4071.08,"sma_120":3747.38},{"date":"2024-10-25","open":4120,"high":4295,"low":3975,"close":4000,"volume":147156,"rsi_14":55.45,"sma_20":3896.25,"sma_60":4071.75,"sma_120":3753.21},{"date":"2024-10-28","open":4000,"high":4080,"low":3980,"close":4010,"volume":60653,"rsi_14":59.2,"sma_20":3913.5,"sma_60":4070.92,"sma_120":3758.96},{"date":"2024-10-29","open":4070,"high":4070,"low":3890,"close":3965,"volume":68195,"rsi_14":56.46,"sma_20":3922.0,"sma_60":4070.5,"sma_120":3764.0},{"date":"2024-10-30","open":3965,"high":3980,"low":3920,"close":3960,"volume":21216,"rsi_14":60.2,"sma_20":3931.5,"sma_60":4070.67,"sma_120":3768.92},{"date":"2024-10-31","open":3955,"high":3955,"low":3815,"close":3935,"volume":38595,"rsi_14":60.51,"sma_20":3937.0,"sma_60":4070.67,"sma_120":3773.62},{"date":"2024-11-01","open":3935,"high":3935,"low":3820,"close":3885,"volume":21597,"rsi_14":52.97,"sma_20":3940.5,"sma_60":4069.75,"sma_120":3777.62},{"date":"2024-11-04","open":3880,"high":3960,"low":3850,"close":3875,"volume":27966,"rsi_14":47.95,"sma_20":3940.0,"sma_60":4067.33,"sma_120":3781.54},{"date":"2024-11-05","open":3890,"high":3970,"low":3865,"close":3905,"volume":32175,"rsi_14":44.38,"sma_20":3944.0,"sma_60":4065.75,"sma_120":3785.42},{"date":"2024-11-06","open":3885,"high":4060,"low":3860,"close":3900,"volume":55460,"rsi_14":40.79,"sma_20":3947.5,"sma_60":4071.42,"sma_120":3789.25},{"date":"2024-11-07","open":3900,"high":3910,"low":3835,"close":3885,"volume":15600,"rsi_14":37.58,"sma_20":3953.75,"sma_60":4073.33,"sma_120":3793.08},{"date":"2024-11-08","open":3875,"high":3985,"low":3855,"close":3870,"volume":16824,"rsi_14":31.91,"sma_20":3960.75,"sma_60":4073.75,"sma_120":3796.83},{"date":"2024-11-11","open":3900,"high":3955,"low":3725,"close":3725,"volume":54446,"rsi_14":35.16,"sma_20":3955.5,"sma_60":4052.58,"sma_120":3799.12},{"date":"2024-11-12","open":3760,"high":3760,"low":3460,"close":3490,"volume":109534,"rsi_14":13.33,"sma_20":3934.5,"sma_60":4015.25,"sma_120":3799.79},{"date":"2024-11-13","open":3455,"high":3615,"low":3455,"close":3460,"volume":40522,"rsi_14":5.56,"sma_20":3907.75,"sma_60":3985.42,"sma_120":3800.29},{"date":"2024-11-14","open":3400,"high":3595,"low":3395,"close":3395,"volume":42475,"rsi_14":5.84,"sma_20":3875.5,"sma_60":3962.0,"sma_120":3800.12},{"date":"2024-11-15","open":3400,"high":3495,"low":3280,"close":3420,"volume":42262,"rsi_14":7.86,"sma_20":3843.0,"sma_60":3925.5,"sma_120":3800.46},{"date":"2024-11-18","open":3650,"high":3650,"low":3375,"close":3490,"volume":21567,"rsi_14":17.24,"sma_20":3811.25,"sma_60":3890.33,"sma_120":3801.21},{"date":"2024-11-19","open":3545,"high":3555,"low":3455,"close":3485,"volume":8878,"rsi_14":17.24,"sma_20":3789.75,"sma_60":3857.42,"sma_120":3801.92},{"date":"2024-11-20","open":3555,"high":3555,"low":3460,"close":3520,"volume":7177,"rsi_14":21.77,"sma_20":3763.75,"sma_60":3826.25,"sma_120":3803.04},{"date":"2024-11-21","open":3525,"high":3540,"low":3465,"close":3480,"volume":17172,"rsi_14":22.07,"sma_20":3732.75,"sma_60":3806.25,"sma_120":3804.42},{"date":"2024-11-22","open":3450,"high":3545,"low":3450,"close":3470,"volume":17436,"rsi_14":22.07,"sma_20":3706.25,"sma_60":3791.75,"sma_120":3805.21},{"date":"2024-11-25","open":3520,"high":3520,"low":3300,"close":3465,"volume":15621,"rsi_14":18.57,"sma_20":3679.0,"sma_60":3778.5,"sma_120":3805.83},{"date":"2024-11-26","open":3465,"high":3575,"low":3455,"close":3465,"volume":9814,"rsi_14":18.71,"sma_20":3654.0,"sma_60":3769.42,"sma_120":3807.21},{"date":"2024-11-27","open":3420,"high":3490,"low":3420,"close":3480,"volume":8958,"rsi_14":20.86,"sma_20":3630.0,"sma_60":3760.5,"sma_120":3808.75},{"date":"2024-11-28","open":3470,"high":3570,"low":3470,"close":3480,"volume":5267,"rsi_14":21.32,"sma_20":3607.25,"sma_60":3752.42,"sma_120":3809.83},{"date":"2024-11-29","open":3480,"high":3485,"low":3430,"close":3450,"volume":11355,"rsi_14":25.66,"sma_20":3585.5,"sma_60":3746.58,"sma_120":3810.38},{"date":"2024-12-02","open":3455,"high":3480,"low":3200,"close":3360,"volume":30169,"rsi_14":34.52,"sma_20":3559.75,"sma_60":3738.67,"sma_120":3810.67},{"date":"2024-12-03","open":3320,"high":3495,"low":3320,"close":3465,"volume":16709,"rsi_14":50.51,"sma_20":3537.75,"sma_60":3734.0,"sma_120":3811.88},{"date":"2024-12-04","open":3420,"high":3460,"low":3275,"close":3330,"volume":46063,"rsi_14":44.25,"sma_20":3509.25,"sma_60":3726.5,"sma_120":3812.04},{"date":"2024-12-05","open":3330,"high":3420,"low":3305,"close":3350,"volume":17295,"rsi_14":43.75,"sma_20":3482.5,"sma_60":3721.5,"sma_120":3812.12},{"date":"2024-12-06","open":3330,"high":3375,"low":3260,"close":3270,"volume":27516,"rsi_14":30.7,"sma_20":3452.5,"sma_60":3714.58,"sma_120":3811.67},{"date":"2024-12-09","open":3270,"high":3270,"low":3025,"close":3095,"volume":56893,"rsi_14":23.65,"sma_20":3421.0,"sma_60":3706.67,"sma_120":3809.83},{"date":"2024-12-10","open":3050,"high":3245,"low":2970,"close":3215,"volume":25399,"rsi_14":31.52,"sma_20":3407.25,"sma_60":3700.83,"sma_120":3809.21},{"date":"2024-12-11","open":3215,"high":3450,"low":3215,"close":3445,"volume":14750,"rsi_14":48.28,"sma_20":3406.5,"sma_60":3699.17,"sma_120":3810.54},{"date":"2024-12-12","open":3420,"high":3505,"low":3380,"close":3390,"volume":13377,"rsi_14":46.23,"sma_20":3406.25,"sma_60":3696.17,"sma_120":3811.54},{"date":"2024-12-13","open":3440,"high":3455,"low":3370,"close":3440,"volume":12624,"rsi_14":48.87,"sma_20":3407.25,"sma_60":3693.08,"sma_120":3813.12},{"date":"2024-12-16","open":3440,"high":3530,"low":3420,"close":3505,"volume":6669,"rsi_14":51.71,"sma_20":3408.0,"sma_60":3689.58,"sma_120":3815.12},{"date":"2024-12-17","open":3480,"high":3540,"low":3455,"close":3495,"volume":10311,"rsi_14":50.64,"sma_20":3408.5,"sma_60":3685.5,"sma_120":3817.25},{"date":"2024-12-18","open":3495,"high":3510,"low":3460,"close":3510,"volume":2103,"rsi_14":51.27,"sma_20":3408.0,"sma_60":3680.0,"sma_120":3820.21},{"date":"2024-12-19","open":3505,"high":3505,"low":3410,"close":3455,"volume":6484,"rsi_14":50.21,"sma_20":3406.75,"sma_60":3674.67,"sma_120":3822.54},{"date":"2024-12-20","open":3460,"high":3480,"low":3355,"close":3450,"volume":15294,"rsi_14":54.02,"sma_20":3405.75,"sma_60":3669.42,"sma_120":3824.75},{"date":"2024-12-23","open":3450,"high":3480,"low":3370,"close":3395,"volume":7503,"rsi_14":46.73,"sma_20":3402.25,"sma_60":3664.92,"sma_120":3826.54},{"date":"2024-12-24","open":3385,"high":3450,"low":3375,"close":3400,"volume":4622,"rsi_14":53.72,"sma_20":3399.0,"sma_60":3658.33,"sma_120":3828.46},{"date":"2024-12-26","open":3455,"high":3455,"low":3300,"close":3340,"volume":13064,"rsi_14":49.49,"sma_20":3392.0,"sma_60":3651.17,"sma_120":3829.88},{"date":"2024-12-27","open":3340,"high":3340,"low":3255,"close":3300,"volume":5850,"rsi_14":51.6,"sma_20":3383.0,"sma_60":3642.42,"sma_120":3830.12},{"date":"2024-12-30","open":3220,"high":3335,"low":3220,"close":3310,"volume":2504,"rsi_14":63.87,"sma_20":3376.0,"sma_60":3634.0,"sma_120":3830.08},{"date":"2025-01-02","open":3270,"high":3435,"low":3265,"close":3385,"volume":4431,"rsi_14":61.64,"sma_20":3377.25,"sma_60":3625.67,"sma_120":3830.21},{"date":"2025-01-03","open":3385,"high":3450,"low":3335,"close":3440,"volume":10244,"rsi_14":49.55,"sma_20":3376.0,"sma_60":3619.25,"sma_120":3830.17},{"date":"2025-01-06","open":3465,"high":3585,"low":3450,"close":3575,"volume":23547,"rsi_14":64.57,"sma_20":3388.25,"sma_60":3615.0,"sma_120":3830.71},{"date":"2025-01-07","open":3560,"high":3595,"low":3510,"close":3535,"volume":12111,"rsi_14":57.6,"sma_20":3397.5,"sma_60":3611.25,"sma_120":3830.38},{"date":"2025-01-08","open":3550,"high":3645,"low":3430,"close":3540,"volume":26387,"rsi_14":53.1,"sma_20":3411.0,"sma_60":3608.08,"sma_120":3829.5},{"date":"2025-01-09","open":3540,"high":3635,"low":3540,"close":3550,"volume":6851,"rsi_14":54.87,"sma_20":3433.75,"sma_60":3603.42,"sma_120":3829.92},{"date":"2025-01-10","open":3555,"high":3585,"low":3490,"close":3490,"volume":10212,"rsi_14":48.36,"sma_20":3447.5,"sma_60":3596.42,"sma_120":3830.08},{"date":"2025-01-13","open":3490,"high":3525,"low":3470,"close":3475,"volume":3238,"rsi_14":51.75,"sma_20":3449.0,"sma_60":3587.75,"sma_120":3830.58},{"date":"2025-01-14","open":3490,"high":3490,"low":3440,"close":3480,"volume":5014,"rsi_14":52.63,"sma_20":3453.5,"sma_60":3578.42,"sma_120":3829.17},{"date":"2025-01-15","open":3465,"high":3510,"low":3450,"close":3485,"volume":6693,"rsi_14":58.65,"sma_20":3455.75,"sma_60":3568.67,"sma_120":3818.67},{"date":"2025-01-16","open":3500,"high":3530,"low":3470,"close":3480,"volume":5815,"rsi_14":57.69,"sma_20":3454.5,"sma_60":3557.92,"sma_120":3812.62},{"date":"2025-01-17","open":3515,"high":3515,"low":3430,"close":3495,"volume":8384,"rsi_14":66.32,"sma_20":3454.5,"sma_60":3550.92,"sma_120":3808.25},{"date":"2025-01-20","open":3505,"high":3520,"low":3455,"close":3510,"volume":4745,"rsi_14":73.33,"sma_20":3454.5,"sma_60":3542.08,"sma_120":3804.58},{"date":"2025-01-21","open":3490,"high":3565,"low":3465,"close":3535,"volume":6111,"rsi_14":74.19,"sma_20":3458.5,"sma_60":3532.67,"sma_120":3801.88},{"date":"2025-01-22","open":3480,"high":3550,"low":3470,"close":3490,"volume":12378,"rsi_14":62.07,"sma_20":3460.5,"sma_60":3524.17,"sma_120":3797.96},{"date":"2025-01-23","open":3505,"high":3505,"low":3435,"close":3460,"volume":7945,"rsi_14":52.44,"sma_20":3463.75,"sma_60":3515.0,"sma_120":3792.96},{"date":"2025-01-24","open":3460,"high":3550,"low":3460,"close":3465,"volume":7555,"rsi_14":30.36,"sma_20":3467.0,"sma_60":3506.67,"sma_120":3788.58},{"date":"2025-01-31","open":3500,"high":3530,"low":3395,"close":3410,"volume":6121,"rsi_14":28.81,"sma_20":3470.5,"sma_60":3497.5,"sma_120":3784.08},{"date":"2025-02-03","open":3385,"high":3440,"low":3305,"close":3320,"volume":16236,"rsi_14":21.05,"sma_20":3471.5,"sma_60":3487.25,"sma_120":3778.96},{"date":"2025-02-04","open":3295,"high":3425,"low":3290,"close":3390,"volume":5413,"rsi_14":31.82,"sma_20":3475.5,"sma_60":3479.0,"sma_120":3774.38},{"date":"2025-02-05","open":3320,"high":3500,"low":3320,"close":3485,"volume":17613,"rsi_14":49.47,"sma_20":3480.5,"sma_60":3472.5,"sma_120":3769.92},{"date":"2025-02-06","open":3470,"high":3475,"low":3435,"close":3475,"volume":5785,"rsi_14":50.0,"sma_20":3482.25,"sma_60":3465.33,"sma_120":3765.54},{"date":"2025-02-07","open":3485,"high":3485,"low":3410,"close":3420,"volume":3289,"rsi_14":44.23,"sma_20":3474.5,"sma_60":3457.33,"sma_120":3764.38},{"date":"2025-02-10","open":3380,"high":3540,"low":3310,"close":3435,"volume":13598,"rsi_14":45.28,"sma_20":3469.5,"sma_60":3449.83,"sma_120":3761.58},{"date":"2025-02-11","open":3435,"high":3450,"low":3380,"close":3385,"volume":6530,"rsi_14":41.74,"sma_20":3461.75,"sma_60":3441.75,"sma_120":3757.75},{"date":"2025-02-12","open":3395,"high":3475,"low":3370,"close":3370,"volume":8547,"rsi_14":39.13,"sma_20":3452.75,"sma_60":3435.83,"sma_120":3744.21},{"date":"2025-02-13","open":3370,"high":3400,"low":3340,"close":3365,"volume":9193,"rsi_14":37.17,"sma_20":3446.5,"sma_60":3433.75,"sma_120":3724.5},{"date":"2025-02-14","open":3380,"high":3400,"low":3335,"close":3375,"volume":12906,"rsi_14":35.45,"sma_20":3441.5,"sma_60":3432.33,"sma_120":3708.88},{"date":"2025-02-17","open":3350,"high":3395,"low":3330,"close":3355,"volume":8673,"rsi_14":37.14,"sma_20":3435.25,"sma_60":3431.67,"sma_120":3696.83},{"date":"2025-02-18","open":3390,"high":3390,"low":3320,"close":3330,"volume":15145,"rsi_14":37.5,"sma_20":3427.5,"sma_60":3430.17,"sma_120":3677.83},{"date":"2025-02-19","open":3325,"high":3355,"low":3300,"close":3310,"volume":23430,"rsi_14":35.51,"sma_20":3419.0,"sma_60":3427.17,"sma_120":3658.75},{"date":"2025-02-20","open":3335,"high":3360,"low":3305,"close":3320,"volume":9810,"rsi_14":40.82,"sma_20":3410.25,"sma_60":3424.42,"sma_120":3640.92},{"date":"2025-02-21","open":3330,"high":3330,"low":3310,"close":3325,"volume":5313,"rsi_14":50.62,"sma_20":3401.0,"sma_60":3421.17,"sma_120":3623.71},{"date":"2025-02-24","open":3305,"high":3555,"low":3305,"close":3360,"volume":17685,"rsi_14":45.95,"sma_20":3392.25,"sma_60":3419.17,"sma_120":3612.71},{"date":"2025-02-25","open":3400,"high":3400,"low":3330,"close":3360,"volume":4503,"rsi_14":27.27,"sma_20":3385.75,"sma_60":3417.33,"sma_120":3604.54},{"date":"2025-02-26","open":3360,"high":3470,"low":3340,"close":3360,"volume":7538,"rsi_14":28.3,"sma_20":3380.75,"sma_60":3415.58,"sma_120":3597.04},{"date":"2025-02-27","open":3360,"high":3545,"low":3360,"close":3465,"volume":15721,"rsi_14":57.14,"sma_20":3380.75,"sma_60":3415.58,"sma_120":3592.5},{"date":"2025-02-28","open":3405,"high":3420,"low":3370,"close":3370,"volume":14725,"rsi_14":41.77,"sma_20":3378.75,"sma_60":3413.75,"sma_120":3587.12},{"date":"2025-03-04","open":3370,"high":3370,"low":3330,"close":3350,"volume":4064,"rsi_14":45.21,"sma_20":3380.25,"sma_60":3411.58,"sma_120":3582.0},{"date":"2025-03-05","open":3325,"high":3390,"low":3310,"close":3345,"volume":4232,"rsi_14":46.48,"sma_20":3378.0,"sma_60":3409.83,"sma_120":3578.21},{"date":"2025-03-06","open":3375,"high":3375,"low":3315,"close":3335,"volume":7400,"rsi_14":45.83,"sma_20":3370.5,"sma_60":3409.42,"sma_120":3574.04},{"date":"2025-03-07","open":3300,"high":3390,"low":3300,"close":3360,"volume":4221,"rsi_14":48.0,"sma_20":3364.75,"sma_60":3407.67,"sma_120":3570.83},{"date":"2025-03-10","open":3320,"high":3370,"low":3310,"close":3360,"volume":5679,"rsi_14":50.7,"sma_20":3361.75,"sma_60":3408.17,"sma_120":3567.33},{"date":"2025-03-11","open":3295,"high":3440,"low":3280,"close":3325,"volume":10034,"rsi_14":49.32,"sma_20":3356.25,"sma_60":3407.75,"sma_120":3564.62},{"date":"2025-03-12","open":3330,"high":3355,"low":3305,"close":3330,"volume":5201,"rsi_14":52.86,"sma_20":3353.5,"sma_60":3408.75,"sma_120":3561.67},{"date":"2025-03-13","open":3300,"high":3345,"low":3300,"close":3310,"volume":9095,"rsi_14":48.61,"sma_20":3350.5,"sma_60":3412.33,"sma_120":3559.5},{"date":"2025-03-14","open":3310,"high":3320,"low":3285,"close":3290,"volume":12396,"rsi_14":45.33,"sma_20":3346.75,"sma_60":3413.58,"sma_120":3557.21},{"date":"2025-03-17","open":3320,"high":3325,"low":3280,"close":3280,"volume":3806,"rsi_14":38.57,"sma_20":3342.0,"sma_60":3410.83,"sma_120":3555.0},{"date":"2025-03-18","open":3295,"high":3400,"low":3275,"close":3280,"volume":12366,"rsi_14":38.57,"sma_20":3338.25,"sma_60":3409.0,"sma_120":3552.58},{"date":"2025-03-19","open":3280,"high":3315,"low":3265,"close":3300,"volume":6150,"rsi_14":41.89,"sma_20":3336.75,"sma_60":3406.67,"sma_120":3549.88},{"date":"2025-03-20","open":3300,"high":3305,"low":3260,"close":3290,"volume":3726,"rsi_14":18.18,"sma_20":3335.75,"sma_60":3403.08,"sma_120":3546.33},{"date":"2025-03-21","open":3265,"high":3310,"low":3245,"close":3290,"volume":17205,"rsi_14":27.78,"sma_20":3334.25,"sma_60":3399.67,"sma_120":3542.58},{"date":"2025-03-24","open":3270,"high":3310,"low":3255,"close":3290,"volume":10195,"rsi_14":31.25,"sma_20":3332.5,"sma_60":3396.0,"sma_120":3538.0},{"date":"2025-03-25","open":3270,"high":3295,"low":3245,"close":3245,"volume":7940,"rsi_14":25.0,"sma_20":3326.75,"sma_60":3392.5,"sma_120":3533.58},{"date":"2025-03-26","open":3250,"high":3295,"low":3245,"close":3265,"volume":3139,"rsi_14":33.33,"sma_20":3322.0,"sma_60":3389.42,"sma_120":3529.42},{"date":"2025-03-27","open":3265,"high":3295,"low":3220,"close":3225,"volume":9899,"rsi_14":20.0,"sma_20":3315.25,"sma_60":3386.58,"sma_120":3525.75},{"date":"2025-03-28","open":3230,"high":3230,"low":3190,"close":3200,"volume":8778,"rsi_14":18.0,"sma_20":3302.0,"sma_60":3383.25,"sma_120":3520.79},{"date":"2025-03-31","open":3200,"high":3210,"low":3060,"close":3080,"volume":14581,"rsi_14":13.43,"sma_20":3287.5,"sma_60":3378.92,"sma_120":3515.04},{"date":"2025-04-01","open":3205,"high":3260,"low":3095,"close":3130,"volume":7087,"rsi_14":23.68,"sma_20":3276.5,"sma_60":3376.08,"sma_120":3509.25},{"date":"2025-04-02","open":3145,"high":3165,"low":3080,"close":3095,"volume":13900,"rsi_14":22.78,"sma_20":3264.0,"sma_60":3372.5,"sma_120":3503.25},{"date":"2025-04-03","open":3095,"high":3105,"low":3060,"close":3085,"volume":5876,"rsi_14":23.38,"sma_20":3251.5,"sma_60":3367.5,"sma_120":3496.58},{"date":"2025-04-04","open":3085,"high":3145,"low":3055,"close":3145,"volume":3769,"rsi_14":34.48,"sma_20":3240.75,"sma_60":3362.58,"sma_120":3490.92},{"date":"2025-04-07","open":3120,"high":3120,"low":3000,"close":3005,"volume":15992,"rsi_14":26.09,"sma_20":3223.0,"sma_60":3353.08,"sma_120":3484.04},{"date":"2025-04-08","open":3020,"high":3095,"low":3015,"close":3030,"volume":7069,"rsi_14":26.72,"sma_20":3208.25,"sma_60":3344.67,"sma_120":3477.96},{"date":"2025-04-09","open":3030,"high":3050,"low":2980,"close":3040,"volume":7490,"rsi_14":28.45,"sma_20":3193.75,"sma_60":3336.33,"sma_120":3472.21},{"date":"2025-04-10","open":3080,"high":3180,"low":3020,"close":3080,"volume":13717,"rsi_14":33.06,"sma_20":3182.25,"sma_60":3328.5,"sma_120":3465.96},{"date":"2025-04-11","open":3110,"high":3145,"low":3065,"close":3065,"volume":13070,"rsi_14":32.28,"sma_20":3171.0,"sma_60":3321.42,"sma_120":3458.92},{"date":"2025-04-14","open":3070,"high":3160,"low":3070,"close":3150,"volume":5746,"rsi_14":42.96,"sma_20":3164.5,"sma_60":3316.0,"sma_120":3451.88},{"date":"2025-04-15","open":3155,"high":3285,"low":3150,"close":3230,"volume":10841,"rsi_14":47.62,"sma_20":3162.0,"sma_60":3311.83,"sma_120":3445.12},{"date":"2025-04-16","open":3230,"high":3345,"low":3230,"close":3305,"volume":14065,"rsi_14":55.19,"sma_20":3162.25,"sma_60":3308.83,"sma_120":3438.75},{"date":"2025-04-17","open":3290,"high":3355,"low":3250,"close":3305,"volume":5909,"rsi_14":57.05,"sma_20":3163.0,"sma_60":3305.92,"sma_120":3431.92},{"date":"2025-04-18","open":3310,"high":3360,"low":3300,"close":3320,"volume":10951,"rsi_14":68.75,"sma_20":3164.5,"sma_60":3303.0,"sma_120":3426.96},{"date":"2025-04-21","open":3320,"high":3360,"low":3300,"close":3350,"volume":2988,"rsi_14":67.74,"sma_20":3167.5,"sma_60":3300.33,"sma_120":3421.21},{"date":"2025-04-22","open":3330,"high":3330,"low":3280,"close":3290,"volume":6375,"rsi_14":65.12,"sma_20":3169.75,"sma_60":3296.25,"sma_120":3414.46},{"date":"2025-04-23","open":3380,"high":3380,"low":3230,"close":3315,"volume":12270,"rsi_14":67.42,"sma_20":3172.25,"sma_60":3293.33,"sma_120":3408.75},{"date":"2025-04-24","open":3325,"high":3340,"low":3275,"close":3320,"volume":4394,"rsi_14":64.46,"sma_20":3177.0,"sma_60":3291.0,"sma_120":3403.0},{"date":"2025-04-25","open":3290,"high":3380,"low":3290,"close":3370,"volume":10203,"rsi_14":85.44,"sma_20":3185.5,"sma_60":3289.42,"sma_120":3398.04},{"date":"2025-04-28","open":3370,"high":3400,"low":3210,"close":3370,"volume":13117,"rsi_14":84.69,"sma_20":3200.0,"sma_60":3288.75,"sma_120":3393.12},{"date":"2025-04-29","open":3390,"high":3420,"low":3345,"close":3385,"volume":3602,"rsi_14":84.85,"sma_20":3212.75,"sma_60":3289.83,"sma_120":3388.54},{"date":"2025-04-30","open":3425,"high":3425,"low":3360,"close":3410,"volume":4261,"rsi_14":84.38,"sma_20":3228.5,"sma_60":3290.17,"sma_120":3384.58},{"date":"2025-05-02","open":3400,"high":3490,"low":3280,"close":3420,"volume":11847,"rsi_14":87.37,"sma_20":3245.25,"sma_60":3289.08,"sma_120":3380.79},{"date":"2025-05-07","open":3420,"high":3435,"low":3350,"close":3390,"volume":8890,"rsi_14":78.57,"sma_20":3257.5,"sma_60":3287.67,"sma_120":3376.5},{"date":"2025-05-08","open":3390,"high":3440,"low":3365,"close":3365,"volume":10606,"rsi_14":68.49,"sma_20":3275.5,"sma_60":3286.75,"sma_120":3372.04},{"date":"2025-05-09","open":3390,"high":3470,"low":3350,"close":3365,"volume":12009,"rsi_14":60.34,"sma_20":3292.25,"sma_60":3285.58,"sma_120":3367.71},{"date":"2025-05-12","open":3365,"high":3480,"low":3355,"close":3360,"volume":7186,"rsi_14":59.32,"sma_20":3308.25,"sma_60":3285.17,"sma_120":3363.46},{"date":"2025-05-13","open":3330,"high":3460,"low":3330,"close":3390,"volume":5242,"rsi_14":61.29,"sma_20":3323.75,"sma_60":3285.5,"sma_120":3360.67},{"date":"2025-05-14","open":3380,"high":3435,"low":3350,"close":3360,"volume":4108,"rsi_14":51.61,"sma_20":3338.5,"sma_60":3285.42,"sma_120":3359.58},{"date":"2025-05-15","open":3370,"high":3410,"low":3345,"close":3375,"volume":3361,"rsi_14":66.04,"sma_20":3349.75,"sma_60":3285.42,"sma_120":3358.88},{"date":"2025-05-16","open":3340,"high":3360,"low":3230,"close":3240,"volume":35890,"rsi_14":40.0,"sma_20":3350.25,"sma_60":3283.5,"sma_120":3357.58},{"date":"2025-05-19","open":3205,"high":3345,"low":3205,"close":3285,"volume":29544,"rsi_14":45.78,"sma_20":3349.25,"sma_60":3282.75,"sma_120":3356.46},{"date":"2025-05-20","open":3285,"high":3320,"low":3265,"close":3300,"volume":5501,"rsi_14":40.79,"sma_20":3349.0,"sma_60":3282.58,"sma_120":3354.88},{"date":"2025-05-21","open":3300,"high":3880,"low":3300,"close":3565,"volume":781678,"rsi_14":65.12,"sma_20":3361.25,"sma_60":3286.67,"sma_120":3355.54},{"date":"2025-05-22","open":3560,"high":4205,"low":3490,"close":3835,"volume":1175924,"rsi_14":75.0,"sma_20":3385.5,"sma_60":3295.17,"sma_120":3358.17},{"date":"2025-05-23","open":3605,"high":3690,"low":3450,"close":3495,"volume":212971,"rsi_14":53.5,"sma_20":3395.75,"sma_60":3297.42,"sma_120":3358.29},{"date":"2025-05-26","open":3545,"high":3890,"low":3490,"close":3620,"volume":262764,"rsi_14":57.52,"sma_20":3411.0,"sma_60":3301.75,"sma_120":3359.54},{"date":"2025-05-27","open":3620,"high":3745,"low":3460,"close":3520,"volume":113005,"rsi_14":54.64,"sma_20":3421.0,"sma_60":3304.42,"sma_120":3360.0},{"date":"2025-05-28","open":3480,"high":3560,"low":3430,"close":3520,"volume":82371,"rsi_14":55.64,"sma_20":3428.5,"sma_60":3305.33,"sma_120":3360.46},{"date":"2025-05-29","open":3485,"high":3550,"low":3435,"close":3520,"volume":42753,"rsi_14":55.64,"sma_20":3436.0,"sma_60":3307.83,"sma_120":3360.79},{"date":"2025-05-30","open":3475,"high":3650,"low":3475,"close":3555,"volume":72081,"rsi_14":56.94,"sma_20":3444.5,"sma_60":3311.25,"sma_120":3361.42},{"date":"2025-06-02","open":3810,"high":3810,"low":3525,"close":3535,"volume":59996,"rsi_14":55.2,"sma_20":3450.75,"sma_60":3314.42,"sma_120":3362.12},{"date":"2025-06-04","open":3500,"high":3605,"low":3430,"close":3475,"volume":33781,"rsi_14":54.04,"sma_20":3453.5,"sma_60":3316.75,"sma_120":3363.08},{"date":"2025-06-05","open":3475,"high":3500,"low":3440,"close":3460,"volume":23697,"rsi_14":52.98,"sma_20":3457.0,"sma_60":3318.42,"sma_120":3363.04},{"date":"2025-06-09","open":3495,"high":3495,"low":3410,"close":3450,"volume":23092,"rsi_14":58.08,"sma_20":3461.25,"sma_60":3319.92,"sma_120":3364.04},{"date":"2025-06-10","open":3440,"high":3495,"low":3425,"close":3470,"volume":17667,"rsi_14":57.25,"sma_20":3466.5,"sma_60":3322.33,"sma_120":3365.04},{"date":"2025-06-11","open":3470,"high":3580,"low":3470,"close":3560,"volume":26883,"rsi_14":59.63,"sma_20":3476.5,"sma_60":3326.17,"sma_120":3367.46},{"date":"2025-06-12","open":3540,"high":3595,"low":3505,"close":3565,"volume":33738,"rsi_14":50.0,"sma_20":3485.25,"sma_60":3330.42,"sma_120":3371.38},{"date":"2025-06-13","open":3565,"high":3565,"low":3450,"close":3475,"volume":26801,"rsi_14":30.22,"sma_20":3491.0,"sma_60":3333.5,"sma_120":3373.54},{"date":"2025-06-16","open":3500,"high":3500,"low":3420,"close":3430,"volume":18136,"rsi_14":44.72,"sma_20":3493.75,"sma_60":3336.0,"sma_120":3373.42},{"date":"2025-06-17","open":3475,"high":3510,"low":3420,"close":3460,"volume":9197,"rsi_14":34.62,"sma_20":3504.75,"sma_60":3339.0,"sma_120":3374.0},{"date":"2025-06-18","open":3470,"high":3470,"low":3395,"close":3425,"volume":28942,"rsi_14":39.56,"sma_20":3511.75,"sma_60":3341.08,"sma_120":3373.88},{"date":"2025-06-19","open":3450,"high":3495,"low":3385,"close":3425,"volume":32767,"rsi_14":39.56,"sma_20":3518.0,"sma_60":3343.33,"sma_120":3373.21},{"date":"2025-06-20","open":3400,"high":3470,"low":3400,"close":3420,"volume":18943,"rsi_14":39.13,"sma_20":3510.75,"sma_60":3345.5,"sma_120":3372.58},{"date":"2025-06-23","open":3420,"high":3420,"low":3325,"close":3330,"volume":33677,"rsi_14":28.16,"sma_20":3485.5,"sma_60":3346.17,"sma_120":3371.08},{"date":"2025-06-24","open":3340,"high":3400,"low":3325,"close":3390,"volume":19739,"rsi_14":36.94,"sma_20":3480.25,"sma_60":3348.58,"sma_120":3370.54},{"date":"2025-06-25","open":3395,"high":3430,"low":3335,"close":3430,"volume":14507,"rsi_14":45.79,"sma_20":3470.75,"sma_60":3351.33,"sma_120":3370.38},{"date":"2025-06-26","open":3430,"high":3545,"low":3400,"close":3445,"volume":32111,"rsi_14":48.6,"sma_20":3467.0,"sma_60":3355.0,"sma_120":3370.79},{"date":"2025-06-27","open":3460,"high":3470,"low":3380,"close":3380,"volume":14301,"rsi_14":44.07,"sma_20":3460.0,"sma_60":3358.0,"sma_120":3370.62},{"date":"2025-06-30","open":3350,"high":3400,"low":3350,"close":3390,"volume":13970,"rsi_14":43.1,"sma_20":3453.5,"sma_60":3363.17,"sma_120":3371.04},{"date":"2025-07-01","open":3390,"high":3415,"low":3345,"close":3390,"volume":22484,"rsi_14":32.65,"sma_20":3445.25,"sma_60":3367.5,"sma_120":3371.79},{"date":"2025-07-02","open":3400,"high":3420,"low":3320,"close":3330,"volume":19001,"rsi_14":28.44,"sma_20":3435.0,"sma_60":3371.42,"sma_120":3371.96},{"date":"2025-07-03","open":3400,"high":3420,"low":3340,"close":3380,"volume":7760,"rsi_14":40.59,"sma_20":3430.25,"sma_60":3376.33,"sma_120":3371.92},{"date":"2025-07-04","open":3380,"high":3390,"low":3335,"close":3390,"volume":9384,"rsi_14":45.74,"sma_20":3426.75,"sma_60":3380.42,"sma_120":3371.5},{"date":"2025-07-07","open":3390,"high":3390,"low":3335,"close":3340,"volume":7303,"rsi_14":37.76,"sma_20":3421.25,"sma_60":3386.0,"sma_120":3369.54},{"date":"2025-07-08","open":3375,"high":3375,"low":3320,"close":3330,"volume":9356,"rsi_14":39.78,"sma_20":3414.25,"sma_60":3391.0,"sma_120":3367.83},{"date":"2025-07-09","open":3330,"high":3360,"low":3320,"close":3350,"volume":7676,"rsi_14":42.27,"sma_20":3403.75,"sma_60":3396.17,"sma_120":3366.25},{"date":"2025-07-10","open":3375,"high":3375,"low":3320,"close":3375,"volume":11202,"rsi_14":45.54,"sma_20":3394.25,"sma_60":3401.08,"sma_120":3364.79},{"date":"2025-07-11","open":3355,"high":3385,"low":3355,"close":3375,"volume":5087,"rsi_14":55.42,"sma_20":3389.25,"sma_60":3406.25,"sma_120":3363.83},{"date":"2025-07-14","open":3350,"high":3420,"low":3340,"close":3340,"volume":12142,"rsi_14":43.59,"sma_20":3384.75,"sma_60":3409.42,"sma_120":3362.71},{"date":"2025-07-15","open":3380,"high":3380,"low":3330,"close":3360,"volume":6678,"rsi_14":40.54,"sma_20":3379.75,"sma_60":3411.58,"sma_120":3361.71},{"date":"2025-07-16","open":3370,"high":3370,"low":3335,"close":3335,"volume":9007,"rsi_14":35.53,"sma_20":3375.25,"sma_60":3412.08,"sma_120":3360.46},{"date":"2025-07-17","open":3350,"high":3470,"low":3335,"close":3440,"volume":13689,"rsi_14":57.14,"sma_20":3376.0,"sma_60":3414.33,"sma_120":3360.12},{"date":"2025-07-18","open":3450,"high":3490,"low":3400,"close":3405,"volume":8849,"rsi_14":51.69,"sma_20":3375.25,"sma_60":3415.75,"sma_120":3359.38},{"date":"2025-07-21","open":3405,"high":3440,"low":3375,"close":3400,"volume":3604,"rsi_14":51.11,"sma_20":3378.75,"sma_60":3416.58,"sma_120":3358.46},{"date":"2025-07-22","open":3430,"high":3450,"low":3360,"close":3365,"volume":10493,"rsi_14":54.12,"sma_20":3377.5,"sma_60":3417.83,"sma_120":3357.04},{"date":"2025-07-23","open":3365,"high":3400,"low":3320,"close":3355,"volume":6109,"rsi_14":46.75,"sma_20":3373.75,"sma_60":3418.5,"sma_120":3355.92},{"date":"2025-07-24","open":3430,"high":3430,"low":3330,"close":3365,"volume":5126,"rsi_14":46.75,"sma_20":3369.75,"sma_60":3419.25,"sma_120":3355.12},{"date":"2025-07-25","open":3360,"high":3380,"low":3305,"close":3355,"volume":5445,"rsi_14":52.17,"sma_20":3368.5,"sma_60":3419.0,"sma_120":3354.21},{"date":"2025-07-28","open":3400,"high":3400,"low":3305,"close":3330,"volume":11809,"rsi_14":50.0,"sma_20":3365.5,"sma_60":3418.33,"sma_120":3353.54},{"date":"2025-07-29","open":3310,"high":3340,"low":3300,"close":3335,"volume":11639,"rsi_14":47.83,"sma_20":3362.75,"sma_60":3417.5,"sma_120":3353.67},{"date":"2025-07-30","open":3340,"high":3370,"low":3300,"close":3360,"volume":4174,"rsi_14":47.83,"sma_20":3364.25,"sma_60":3416.67,"sma_120":3353.42},{"date":"2025-07-31","open":3370,"high":3400,"low":3345,"close":3375,"volume":11087,"rsi_14":50.0,"sma_20":3364.0,"sma_60":3415.92,"sma_120":3352.5},{"date":"2025-08-01","open":3360,"high":3400,"low":3315,"close":3315,"volume":25702,"rsi_14":46.75,"sma_20":3360.25,"sma_60":3414.67,"sma_120":3351.17},{"date":"2025-08-04","open":3295,"high":3335,"low":3295,"close":3330,"volume":6848,"rsi_14":46.05,"sma_20":3359.75,"sma_60":3414.08,"sma_120":3350.42},{"date":"2025-08-05","open":3330,"high":3360,"low":3330,"close":3340,"volume":5280,"rsi_14":50.68,"sma_20":3360.25,"sma_60":3413.67,"sma_120":3349.62},{"date":"2025-08-06","open":3350,"high":3360,"low":3315,"close":3360,"volume":10218,"rsi_14":35.71,"sma_20":3360.75,"sma_60":3413.67,"sma_120":3349.42},{"date":"2025-08-07","open":3360,"high":3380,"low":3315,"close":3355,"volume":8860,"rsi_14":40.0,"sma_20":3359.75,"sma_60":3413.08,"sma_120":3349.29},{"date":"2025-08-08","open":3355,"high":3375,"low":3315,"close":3340,"volume":6642,"rsi_14":38.46,"sma_20":3358.0,"sma_60":3412.75,"sma_120":3349.08},{"date":"2025-08-11","open":3350,"high":3365,"low":3320,"close":3345,"volume":6769,"rsi_14":45.65,"sma_20":3358.25,"sma_60":3412.25,"sma_120":3348.83},{"date":"2025-08-12","open":3320,"high":3355,"low":3320,"close":3345,"volume":3283,"rsi_14":47.73,"sma_20":3357.5,"sma_60":3414.0,"sma_120":3348.75},{"date":"2025-08-13","open":3325,"high":3380,"low":3325,"close":3335,"volume":10236,"rsi_14":43.18,"sma_20":3357.5,"sma_60":3414.83,"sma_120":3348.79},{"date":"2025-08-14","open":3325,"high":3390,"low":3325,"close":3385,"volume":4779,"rsi_14":55.77,"sma_20":3354.75,"sma_60":3416.25,"sma_120":3349.42},{"date":"2025-08-18","open":3345,"high":3350,"low":3300,"close":3305,"volume":14369,"rsi_14":46.03,"sma_20":3349.75,"sma_60":3411.92,"sma_120":3349.29},{"date":"2025-08-19","open":3305,"high":3320,"low":3275,"close":3280,"volume":12379,"rsi_14":41.79,"sma_20":3343.75,"sma_60":3402.67,"sma_120":3348.92},{"date":"2025-08-20","open":3265,"high":3340,"low":3240,"close":3335,"volume":5842,"rsi_14":46.58,"sma_20":3342.25,"sma_60":3400.0,"sma_120":3348.71},{"date":"2025-08-21","open":3340,"high":3345,"low":3300,"close":3310,"volume":3158,"rsi_14":41.33,"sma_20":3340.0,"sma_60":3394.83,"sma_120":3348.29},{"date":"2025-08-22","open":3330,"high":3330,"low":3285,"close":3315,"volume":12999,"rsi_14":50.0,"sma_20":3337.5,"sma_60":3391.42,"sma_120":3347.92},{"date":"2025-08-25","open":3310,"high":3330,"low":3290,"close":3330,"volume":3952,"rsi_14":50.0,"sma_20":3336.25,"sma_60":3388.25,"sma_120":3346.79},{"date":"2025-08-26","open":3330,"high":3330,"low":3270,"close":3290,"volume":11708,"rsi_14":42.86,"sma_20":3334.25,"sma_60":3384.42,"sma_120":3346.12},{"date":"2025-08-27","open":3290,"high":3290,"low":3230,"close":3280,"volume":12638,"rsi_14":38.24,"sma_20":3331.5,"sma_60":3379.83,"sma_120":3345.54},{"date":"2025-08-28","open":3250,"high":3290,"low":3220,"close":3285,"volume":3477,"rsi_14":39.71,"sma_20":3327.75,"sma_60":3375.67,"sma_120":3345.04},{"date":"2025-08-29","open":3300,"high":3300,"low":3240,"close":3250,"volume":1828,"rsi_14":37.5,"sma_20":3321.5,"sma_60":3371.92,"sma_120":3344.33},{"date":"2025-09-01","open":3270,"high":3320,"low":3215,"close":3285,"volume":5582,"rsi_14":42.31,"sma_20":3320.0,"sma_60":3369.0,"sma_120":3343.71},{"date":"2025-09-02","open":3310,"high":3320,"low":3265,"close":3320,"volume":3717,"rsi_14":47.06,"sma_20":3319.5,"sma_60":3366.83,"sma_120":3343.38},{"date":"2025-09-03","open":3300,"high":3320,"low":3265,"close":3285,"volume":3428,"rsi_14":44.44,"sma_20":3316.75,"sma_60":3363.75,"sma_120":3343.04},{"date":"2025-09-04","open":3310,"high":3330,"low":3305,"close":3305,"volume":6190,"rsi_14":40.48,"sma_20":3314.0,"sma_60":3359.5,"sma_120":3342.83},{"date":"2025-09-05","open":3300,"high":3310,"low":3240,"close":3275,"volume":7255,"rsi_14":45.95,"sma_20":3310.0,"sma_60":3354.67,"sma_120":3342.54},{"date":"2025-09-08","open":3300,"high":3310,"low":3265,"close":3265,"volume":3171,"rsi_14":47.89,"sma_20":3306.25,"sma_60":3351.17,"sma_120":3342.33},{"date":"2025-09-09","open":3300,"high":3300,"low":3150,"close":3205,"volume":13560,"rsi_14":31.94,"sma_20":3299.25,"sma_60":3347.42,"sma_120":3341.71},{"date":"2025-09-10","open":3205,"high":3220,"low":3185,"close":3210,"volume":10041,"rsi_14":35.29,"sma_20":3292.5,"sma_60":3343.25,"sma_120":3341.12},{"date":"2025-09-11","open":3260,"high":3260,"low":3180,"close":3200,"volume":3886,"rsi_14":33.33,"sma_20":3285.75,"sma_60":3339.5,"sma_120":3340.29},{"date":"2025-09-12","open":3200,"high":3210,"low":3175,"close":3185,"volume":8669,"rsi_14":28.99,"sma_20":3275.75,"sma_60":3335.5,"sma_120":3339.42},{"date":"2025-09-15","open":3200,"high":3225,"low":3135,"close":3210,"volume":16443,"rsi_14":37.88,"sma_20":3271.0,"sma_60":3332.0,"sma_120":3338.75},{"date":"2025-09-16","open":3210,"high":3240,"low":3180,"close":3230,"volume":4978,"rsi_14":42.65,"sma_20":3268.5,"sma_60":3330.33,"sma_120":3338.25},{"date":"2025-09-17","open":3220,"high":3250,"low":3190,"close":3230,"volume":4390,"rsi_14":41.79,"sma_20":3263.25,"sma_60":3327.67,"sma_120":3338.12},{"date":"2025-09-18","open":3260,"high":3260,"low":3210,"close":3230,"volume":2801,"rsi_14":45.16,"sma_20":3258.75,"sma_60":3324.17,"sma_120":3337.75},{"date":"2025-09-19","open":3225,"high":3235,"low":3170,"close":3180,"volume":12400,"rsi_14":33.33,"sma_20":3252.0,"sma_60":3319.75,"sma_120":3337.38},{"date":"2025-09-22","open":3175,"high":3195,"low":3135,"close":3150,"volume":17704,"rsi_14":22.58,"sma_20":3243.0,"sma_60":3315.92,"sma_120":3336.96},{"date":"2025-09-23","open":3150,"high":3190,"low":3140,"close":3190,"volume":3783,"rsi_14":34.92,"sma_20":3238.0,"sma_60":3312.58,"sma_120":3337.88},{"date":"2025-09-24","open":3195,"high":3205,"low":3145,"close":3145,"volume":5411,"rsi_14":26.47,"sma_20":3231.25,"sma_60":3308.5,"sma_120":3338.0},{"date":"2025-09-25","open":3150,"high":3195,"low":3030,"close":3105,"volume":6103,"rsi_14":25.71,"sma_20":3222.25,"sma_60":3304.75,"sma_120":3338.08},{"date":"2025-09-26","open":3110,"high":3175,"low":3055,"close":3065,"volume":9299,"rsi_14":23.68,"sma_20":3213.0,"sma_60":3299.5,"sma_120":3337.92},{"date":"2025-09-29","open":3065,"high":3160,"low":3055,"close":3105,"volume":4306,"rsi_14":36.11,"sma_20":3204.0,"sma_60":3294.75,"sma_120":3337.58},{"date":"2025-09-30","open":3120,"high":3180,"low":3040,"close":3070,"volume":2532,"rsi_14":32.05,"sma_20":3191.5,"sma_60":3290.25,"sma_120":3338.12},{"date":"2025-10-01","open":3065,"high":3195,"low":3065,"close":3165,"volume":2408,"rsi_14":46.32,"sma_20":3185.5,"sma_60":3287.5,"sma_120":3339.25},{"date":"2025-10-02","open":3165,"high":3195,"low":3115,"close":3180,"volume":4378,"rsi_14":49.47,"sma_20":3179.25,"sma_60":3284.67,"sma_120":3340.42},{"date":"2025-10-10","open":3150,"high":3195,"low":3106,"close":3180,"volume":8054,"rsi_14":52.0,"sma_20":3177.0,"sma_60":3282.25,"sma_120":3341.67},{"date":"2025-10-13","open":3205,"high":3250,"low":3100,"close":3180,"volume":11567,"rsi_14":45.28,"sma_20":3172.75,"sma_60":3279.0,"sma_120":3342.62},{"date":"2025-10-14","open":3170,"high":3250,"low":3150,"close":3230,"volume":5955,"rsi_14":50.0,"sma_20":3174.0,"sma_60":3277.17,"sma_120":3343.29},{"date":"2025-10-15","open":3180,"high":3250,"low":3180,"close":3220,"volume":2485,"rsi_14":50.0,"sma_20":3174.5,"sma_60":3274.83,"sma_120":3343.21},{"date":"2025-10-16","open":3220,"high":3225,"low":3180,"close":3210,"volume":1648,"rsi_14":52.73,"sma_20":3175.0,"sma_60":3272.75,"sma_120":3342.42},{"date":"2025-10-17","open":3185,"high":3245,"low":3130,"close":3160,"volume":5382,"rsi_14":50.88,"sma_20":3173.75,"sma_60":3268.08,"sma_120":3341.21},{"date":"2025-10-20","open":3160,"high":3200,"low":3060,"close":3150,"volume":11102,"rsi_14":46.3,"sma_20":3170.75,"sma_60":3263.83,"sma_120":3339.79},{"date":"2025-10-21","open":3115,"high":3195,"low":3115,"close":3170,"volume":4308,"rsi_14":52.43,"sma_20":3167.75,"sma_60":3260.0,"sma_120":3338.29},{"date":"2025-10-22","open":3160,"high":3195,"low":3105,"close":3180,"volume":8663,"rsi_14":57.73,"sma_20":3165.25,"sma_60":3256.92,"sma_120":3337.38},{"date":"2025-10-23","open":3180,"high":3185,"low":3105,"close":3155,"volume":8802,"rsi_14":59.57,"sma_20":3162.0,"sma_60":3253.58,"sma_120":3336.04},{"date":"2025-10-24","open":3135,"high":3135,"low":3105,"close":3115,"volume":7728,"rsi_14":51.06,"sma_20":3158.75,"sma_60":3249.42,"sma_120":3334.33},{"date":"2025-10-27","open":3115,"high":3150,"low":3060,"close":3150,"volume":9681,"rsi_14":58.51,"sma_20":3158.75,"sma_60":3246.0,"sma_120":3332.5},{"date":"2025-10-28","open":3115,"high":3200,"low":3085,"close":3160,"volume":3201,"rsi_14":49.35,"sma_20":3157.25,"sma_60":3243.17,"sma_120":3330.75},{"date":"2025-10-29","open":3160,"high":3170,"low":2990,"close":3145,"volume":49741,"rsi_14":45.45,"sma_20":3157.25,"sma_60":3240.0,"sma_120":3328.75},{"date":"2025-10-30","open":3145,"high":3145,"low":3060,"close":3060,"volume":10708,"rsi_14":29.76,"sma_20":3155.0,"sma_60":3235.0,"sma_120":3325.83},{"date":"2025-10-31","open":3065,"high":3225,"low":3025,"close":3080,"volume":8653,"rsi_14":37.18,"sma_20":3155.75,"sma_60":3230.08,"sma_120":3323.0},{"date":"2025-11-03","open":3170,"high":3170,"low":3015,"close":3015,"volume":14805,"rsi_14":23.46,"sma_20":3151.25,"sma_60":3225.08,"sma_120":3319.88},{"date":"2025-11-04","open":3025,"high":3025,"low":2855,"close":2930,"volume":84446,"rsi_14":19.79,"sma_20":3144.25,"sma_60":3218.42,"sma_120":3316.25},{"date":"2025-11-05","open":2930,"high":2930,"low":2830,"close":2930,"volume":14582,"rsi_14":20.21,"sma_20":3132.5,"sma_60":3211.58,"sma_120":3312.62},{"date":"2025-11-06","open":2930,"high":2970,"low":2925,"close":2960,"volume":23974,"rsi_14":27.78,"sma_20":3121.5,"sma_60":3204.92,"sma_120":3309.29},{"date":"2025-11-07","open":2995,"high":2995,"low":2850,"close":2900,"volume":8602,"rsi_14":25.0,"sma_20":3105.0,"sma_60":3197.33,"sma_120":3305.21},{"date":"2025-11-10","open":2900,"high":2900,"low":2855,"close":2870,"volume":29349,"rsi_14":20.59,"sma_20":3089.5,"sma_60":3189.5,"sma_120":3301.12},{"date":"2025-11-11","open":2870,"high":3290,"low":2870,"close":2995,"volume":205211,"rsi_14":35.2,"sma_20":3077.75,"sma_60":3183.67,"sma_120":3297.96},{"date":"2025-11-12","open":2995,"high":3110,"low":2970,"close":3070,"volume":19782,"rsi_14":43.7,"sma_20":3070.25,"sma_60":3179.08,"sma_120":3296.54},{"date":"2025-11-13","open":3070,"high":3180,"low":3065,"close":3165,"volume":10082,"rsi_14":53.42,"sma_20":3068.0,"sma_60":3176.25,"sma_120":3295.54},{"date":"2025-11-14","open":3140,"high":3140,"low":3110,"close":3110,"volume":5515,"rsi_14":47.33,"sma_20":3065.5,"sma_60":3171.67,"sma_120":3293.96},{"date":"2025-11-17","open":3085,"high":3145,"low":3010,"close":3080,"volume":5092,"rsi_14":44.81,"sma_20":3062.0,"sma_60":3167.92,"sma_120":3289.92},{"date":"2025-11-18","open":3050,"high":3125,"low":3000,"close":3060,"volume":12502,"rsi_14":44.52,"sma_20":3056.5,"sma_60":3164.25,"sma_120":3283.46},{"date":"2025-11-19","open":3055,"high":3125,"low":2980,"close":3115,"volume":12124,"rsi_14":53.69,"sma_20":3053.25,"sma_60":3160.58,"sma_120":3280.29},{"date":"2025-11-20","open":3165,"high":3175,"low":3075,"close":3120,"volume":12181,"rsi_14":52.74,"sma_20":3051.5,"sma_60":3157.42,"sma_120":3276.12},{"date":"2025-11-21","open":3115,"high":3115,"low":3030,"close":3040,"volume":10735,"rsi_14":51.68,"sma_20":3047.75,"sma_60":3152.83,"sma_120":3272.12},{"date":"2025-11-24","open":3035,"high":3080,"low":2990,"close":3045,"volume":9207,"rsi_14":58.65,"sma_20":3042.5,"sma_60":3148.08,"sma_120":3268.17},{"date":"2025-11-25","open":3045,"high":3180,"low":2980,"close":2985,"volume":10471,"rsi_14":53.79,"sma_20":3033.75,"sma_60":3143.0,"sma_120":3263.71},{"date":"2025-11-26","open":2985,"high":3080,"low":2985,"close":3050,"volume":980,"rsi_14":55.92,"sma_20":3029.0,"sma_60":3139.17,"sma_120":3259.5},{"date":"2025-11-27","open":3070,"high":3070,"low":3015,"close":3050,"volume":5092,"rsi_14":60.71,"sma_20":3028.5,"sma_60":3135.25,"sma_120":3255.46},{"date":"2025-11-28","open":3045,"high":3140,"low":3015,"close":3140,"volume":4087,"rsi_14":67.76,"sma_20":3031.5,"sma_60":3133.42,"sma_120":3252.67},{"date":"2025-12-01","open":3135,"high":3140,"low":3030,"close":3120,"volume":3692,"rsi_14":59.54,"sma_20":3036.75,"sma_60":3130.67,"sma_120":3249.83},{"date":"2025-12-02","open":3095,"high":3170,"low":3065,"close":3100,"volume":6574,"rsi_14":52.5,"sma_20":3045.25,"sma_60":3127.0,"sma_120":3246.92},{"date":"2025-12-03","open":3095,"high":3115,"low":3050,"close":3075,"volume":6619,"rsi_14":41.51,"sma_20":3052.5,"sma_60":3123.5,"sma_120":3243.62},{"date":"2025-12-04","open":3070,"high":3195,"low":3030,"close":3100,"volume":5458,"rsi_14":49.0,"sma_20":3059.5,"sma_60":3120.08,"sma_120":3239.79},{"date":"2025-12-05","open":3075,"high":3150,"low":3065,"close":3120,"volume":8811,"rsi_14":54.08,"sma_20":3070.5,"sma_60":3117.5,"sma_120":3236.08},{"date":"2025-12-08","open":3160,"high":3160,"low":3080,"close":3100,"volume":8104,"rsi_14":54.08,"sma_20":3082.0,"sma_60":3114.75,"sma_120":3232.96},{"date":"2025-12-09","open":3075,"high":3135,"low":3035,"close":3050,"volume":6993,"rsi_14":43.3,"sma_20":3084.75,"sma_60":3112.17,"sma_120":3229.79},{"date":"2025-12-10","open":3025,"high":3050,"low":3010,"close":3030,"volume":8203,"rsi_14":41.0,"sma_20":3082.75,"sma_60":3109.17,"sma_120":3226.21},{"date":"2025-12-11","open":3010,"high":3055,"low":3010,"close":3030,"volume":3778,"rsi_14":48.81,"sma_20":3076.0,"sma_60":3106.33,"sma_120":3222.92},{"date":"2025-12-12","open":3015,"high":3100,"low":3015,"close":3065,"volume":5468,"rsi_14":52.22,"sma_20":3073.75,"sma_60":3104.33,"sma_120":3219.92},{"date":"2025-12-15","open":3035,"high":3165,"low":3035,"close":3165,"volume":11606,"rsi_14":68.37,"sma_20":3078.0,"sma_60":3103.58,"sma_120":3217.79},{"date":"2025-12-16","open":3140,"high":3160,"low":3040,"close":3065,"volume":12296,"rsi_14":51.43,"sma_20":3078.25,"sma_60":3100.83,"sma_120":3215.58},{"date":"2025-12-17","open":3060,"high":3310,"low":3050,"close":3145,"volume":42576,"rsi_14":57.85,"sma_20":3079.75,"sma_60":3099.42,"sma_120":3213.54},{"date":"2025-12-18","open":3140,"high":3140,"low":3085,"close":3110,"volume":7153,"rsi_14":47.27,"sma_20":3079.25,"sma_60":3097.58,"sma_120":3210.88},{"date":"2025-12-19","open":3160,"high":3165,"low":3130,"close":3135,"volume":3672,"rsi_14":51.35,"sma_20":3084.0,"sma_60":3096.83,"sma_120":3208.29},{"date":"2025-12-22","open":3115,"high":3150,"low":3100,"close":3150,"volume":11123,"rsi_14":54.55,"sma_20":3089.25,"sma_60":3096.83,"sma_120":3206.38},{"date":"2025-12-23","open":3150,"high":3170,"low":3060,"close":3095,"volume":8220,"rsi_14":51.72,"sma_20":3094.75,"sma_60":3095.25,"sma_120":3203.92},{"date":"2025-12-24","open":3090,"high":3155,"low":3065,"close":3065,"volume":4761,"rsi_14":47.01,"sma_20":3095.5,"sma_60":3093.92,"sma_120":3201.21},{"date":"2025-12-26","open":3060,"high":3100,"low":3015,"close":3070,"volume":9688,"rsi_14":45.61,"sma_20":3096.5,"sma_60":3093.33,"sma_120":3199.04},{"date":"2025-12-29","open":3065,"high":3160,"low":3040,"close":3085,"volume":4711,"rsi_14":48.67,"sma_20":3093.75,"sma_60":3093.67,"sma_120":3196.58},{"date":"2025-12-30","open":3160,"high":3160,"low":3030,"close":3080,"volume":8511,"rsi_14":52.88,"sma_20":3091.75,"sma_60":3093.25,"sma_120":3194.0},{"date":"2026-01-02","open":3075,"high":3155,"low":3000,"close":3060,"volume":7419,"rsi_14":52.88,"sma_20":3089.75,"sma_60":3093.08,"sma_120":3191.67},{"date":"2026-01-05","open":3060,"high":3115,"low":3010,"close":3045,"volume":10867,"rsi_14":51.4,"sma_20":3088.25,"sma_60":3091.08,"sma_120":3189.29},{"date":"2026-01-06","open":3035,"high":3040,"low":3005,"close":3025,"volume":7986,"rsi_14":46.15,"sma_20":3084.5,"sma_60":3088.5,"sma_120":3186.58},{"date":"2026-01-07","open":3020,"high":3070,"low":3005,"close":3040,"volume":2188,"rsi_14":35.63,"sma_20":3080.5,"sma_60":3085.33,"sma_120":3183.79},{"date":"2026-01-08","open":3040,"high":3070,"low":2975,"close":2975,"volume":8138,"rsi_14":38.75,"sma_20":3074.25,"sma_60":3081.92,"sma_120":3180.46},{"date":"2026-01-09","open":3000,"high":3050,"low":2985,"close":3030,"volume":7587,"rsi_14":34.67,"sma_20":3073.25,"sma_60":3078.58,"sma_120":3177.88},{"date":"2026-01-12","open":3035,"high":3050,"low":2985,"close":3005,"volume":7103,"rsi_14":35.62,"sma_20":3072.0,"sma_60":3075.0,"sma_120":3174.92},{"date":"2026-01-13","open":2990,"high":3010,"low":2990,"close":3005,"volume":5415,"rsi_14":30.88,"sma_20":3070.75,"sma_60":3071.58,"sma_120":3172.17},{"date":"2026-01-14","open":2995,"high":3110,"low":2950,"close":2970,"volume":10843,"rsi_14":25.0,"sma_20":3066.0,"sma_60":3068.42,"sma_120":3168.25},{"date":"2026-01-15","open":2950,"high":3005,"low":2945,"close":2960,"volume":6386,"rsi_14":28.57,"sma_20":3055.75,"sma_60":3065.25,"sma_120":3164.54},{"date":"2026-01-16","open":2955,"high":2985,"low":2900,"close":2950,"volume":25583,"rsi_14":30.51,"sma_20":3050.0,"sma_60":3061.58,"sma_120":3160.79},{"date":"2026-01-19","open":2950,"high":2990,"low":2915,"close":2955,"volume":9913,"rsi_14":26.79,"sma_20":3032.5,"sma_60":3054.42,"sma_120":3157.38},{"date":"2026-01-20","open":2950,"high":3000,"low":2935,"close":3000,"volume":4664,"rsi_14":37.5,"sma_20":3025.75,"sma_60":3052.5,"sma_120":3154.42},{"date":"2026-01-21","open":2995,"high":2995,"low":2920,"close":2950,"volume":7491,"rsi_14":34.29,"sma_20":3015.75,"sma_60":3049.17,"sma_120":3150.96},{"date":"2026-01-22","open":2940,"high":2965,"low":2910,"close":2940,"volume":5175,"rsi_14":34.78,"sma_20":3008.0,"sma_60":3045.5,"sma_120":3147.5},{"date":"2026-01-23","open":2935,"high":2960,"low":2905,"close":2945,"volume":12235,"rsi_14":37.88,"sma_20":3002.0,"sma_60":3042.17,"sma_120":3144.29},{"date":"2026-01-26","open":2950,"high":2985,"low":2940,"close":2970,"volume":11735,"rsi_14":39.71,"sma_20":2997.0,"sma_60":3040.67,"sma_120":3141.25},{"date":"2026-01-27","open":2960,"high":3000,"low":2850,"close":2975,"volume":54295,"rsi_14":50.0,"sma_20":2991.5,"sma_60":3038.92,"sma_120":3138.04},{"date":"2026-01-28","open":2975,"high":2985,"low":2945,"close":2955,"volume":15204,"rsi_14":34.69,"sma_20":2985.25,"sma_60":3037.92,"sma_120":3134.54},{"date":"2026-01-29","open":2955,"high":2970,"low":2900,"close":2955,"volume":16758,"rsi_14":38.64,"sma_20":2980.0,"sma_60":3038.33,"sma_120":3131.54},{"date":"2026-01-30","open":2935,"high":2955,"low":2905,"close":2950,"volume":10377,"rsi_14":37.78,"sma_20":2975.25,"sma_60":3038.67,"sma_120":3128.38},{"date":"2026-02-02","open":2935,"high":2945,"low":2855,"close":2865,"volume":20055,"rsi_14":30.91,"sma_20":2967.25,"sma_60":3037.08,"sma_120":3124.42},{"date":"2026-02-03","open":2870,"high":2915,"low":2870,"close":2905,"volume":5818,"rsi_14":40.98,"sma_20":2960.5,"sma_60":3037.17,"sma_120":3120.62},{"date":"2026-02-04","open":2905,"high":2945,"low":2865,"close":2925,"volume":11779,"rsi_14":46.03,"sma_20":2958.0,"sma_60":3036.75,"sma_120":3117.04},{"date":"2026-02-05","open":2910,"high":2960,"low":2875,"close":2900,"volume":12285,"rsi_14":42.65,"sma_20":2951.5,"sma_60":3037.25,"sma_120":3113.38},{"date":"2026-02-06","open":2895,"high":2895,"low":2800,"close":2835,"volume":10227,"rsi_14":35.0,"sma_20":2943.0,"sma_60":3034.58,"sma_120":3109.12},{"date":"2026-02-09","open":2835,"high":2875,"low":2805,"close":2835,"volume":15017,"rsi_14":26.76,"sma_20":2934.5,"sma_60":3030.67,"sma_120":3104.88},{"date":"2026-02-10","open":2830,"high":2900,"low":2815,"close":2885,"volume":4573,"rsi_14":40.85,"sma_20":2930.25,"sma_60":3026.0,"sma_120":3101.12},{"date":"2026-02-11","open":2880,"high":2915,"low":2860,"close":2890,"volume":9189,"rsi_14":42.86,"sma_20":2926.75,"sma_60":3022.33,"sma_120":3097.0},{"date":"2026-02-12","open":2890,"high":2905,"low":2860,"close":2890,"volume":8227,"rsi_14":42.03,"sma_20":2923.75,"sma_60":3019.17,"sma_120":3093.54},{"date":"2026-02-13","open":2885,"high":2885,"low":2845,"close":2860,"volume":5193,"rsi_14":34.29,"sma_20":2919.25,"sma_60":3015.83,"sma_120":3090.04},{"date":"2026-02-19","open":2860,"high":2960,"low":2795,"close":2860,"volume":71377,"rsi_14":33.33,"sma_20":2914.5,"sma_60":3011.58,"sma_120":3086.08},{"date":"2026-02-20","open":2865,"high":2910,"low":2825,"close":2860,"volume":9194,"rsi_14":35.38,"sma_20":2907.5,"sma_60":3007.25,"sma_120":3082.33},{"date":"2026-02-23","open":2860,"high":2900,"low":2835,"close":2855,"volume":22934,"rsi_14":34.85,"sma_20":2902.75,"sma_60":3004.17,"sma_120":3078.5},{"date":"2026-02-24","open":2855,"high":2865,"low":2855,"close":2860,"volume":10556,"rsi_14":36.36,"sma_20":2898.75,"sma_60":3001.08,"sma_120":3074.58},{"date":"2026-02-25","open":2860,"high":2910,"low":2860,"close":2870,"volume":12904,"rsi_14":50.98,"sma_20":2895.0,"sma_60":2999.17,"sma_120":3071.08},{"date":"2026-02-26","open":2865,"high":2885,"low":2800,"close":2860,"volume":20855,"rsi_14":40.0,"sma_20":2889.5,"sma_60":2994.33,"sma_120":3064.79},{"date":"2026-02-27","open":2840,"high":2840,"low":2785,"close":2810,"volume":27343,"rsi_14":27.45,"sma_20":2881.25,"sma_60":2992.0,"sma_120":3063.62},{"date":"2026-03-03","open":2800,"high":2800,"low":2645,"close":2645,"volume":38332,"rsi_14":17.72,"sma_20":2865.75,"sma_60":2983.75,"sma_120":3058.58},{"date":"2026-03-04","open":2620,"high":2625,"low":2310,"close":2400,"volume":23525,"rsi_14":12.17,"sma_20":2838.0,"sma_60":2971.75,"sma_120":3051.21},{"date":"2026-03-05","open":2410,"high":2545,"low":2410,"close":2520,"volume":13344,"rsi_14":27.34,"sma_20":2816.5,"sma_60":2962.08,"sma_120":3044.54},{"date":"2026-03-06","open":2520,"high":2635,"low":2490,"close":2635,"volume":8938,"rsi_14":33.55,"sma_20":2805.0,"sma_60":2954.75,"sma_120":3039.12},{"date":"2026-03-09","open":2475,"high":2605,"low":2410,"close":2580,"volume":15908,"rsi_14":30.86,"sma_20":2788.75,"sma_60":2946.08,"sma_120":3033.08},{"date":"2026-03-10","open":2580,"high":2630,"low":2490,"close":2520,"volume":14557,"rsi_14":28.74,"sma_20":2768.5,"sma_60":2936.08,"sma_120":3026.79},{"date":"2026-03-11","open":2540,"high":2595,"low":2480,"close":2585,"volume":3327,"rsi_14":34.81,"sma_20":2752.75,"sma_60":2927.5,"sma_120":3021.12},{"date":"2026-03-12","open":2510,"high":2655,"low":2510,"close":2560,"volume":6645,"rsi_14":33.87,"sma_20":2739.0,"sma_60":2919.33,"sma_120":3015.75},{"date":"2026-03-13","open":2560,"high":2735,"low":2560,"close":2680,"volume":28557,"rsi_14":41.43,"sma_20":2731.25,"sma_60":2913.5,"sma_120":3011.33},{"date":"2026-03-16","open":2680,"high":2810,"low":2660,"close":2775,"volume":21858,"rsi_14":46.49,"sma_20":2725.75,"sma_60":2907.33,"sma_120":3005.83},{"date":"2026-03-17","open":2780,"high":2845,"low":2745,"close":2800,"volume":8405,"rsi_14":47.41,"sma_20":2721.25,"sma_60":2904.83,"sma_120":3004.58},{"date":"2026-03-18","open":2810,"high":2820,"low":2750,"close":2800,"volume":7276,"rsi_14":46.96,"sma_20":2716.75,"sma_60":2898.75,"sma_120":3001.17},{"date":"2026-03-19","open":2800,"high":2800,"low":2745,"close":2745,"volume":1467,"rsi_14":45.19,"sma_20":2711.0,"sma_60":2893.42,"sma_120":2997.12},{"date":"2026-03-20","open":2740,"high":2790,"low":2660,"close":2700,"volume":6601,"rsi_14":45.38,"sma_20":2703.0,"sma_60":2886.0,"sma_120":2992.71},{"date":"2026-03-23","open":2605,"high":2745,"low":2600,"close":2600,"volume":6942,"rsi_14":48.0,"sma_20":2690.0,"sma_60":2877.5,"sma_120":2987.54},{"date":"2026-03-24","open":2650,"high":2745,"low":2650,"close":2740,"volume":15177,"rsi_14":66.67,"sma_20":2684.25,"sma_60":2870.92,"sma_120":2983.88},{"date":"2026-03-25","open":2800,"high":2800,"low":2705,"close":2765,"volume":3320,"rsi_14":63.24,"sma_20":2679.5,"sma_60":2864.5,"sma_120":2980.67},{"date":"2026-03-26","open":2785,"high":2800,"low":2700,"close":2785,"volume":8294,"rsi_14":59.04,"sma_20":2675.25,"sma_60":2859.33,"sma_120":2977.29},{"date":"2026-03-27","open":2780,"high":2780,"low":2680,"close":2720,"volume":3384,"rsi_14":58.33,"sma_20":2668.25,"sma_60":2853.58,"sma_120":2973.75},{"date":"2026-03-30","open":2700,"high":2700,"low":2650,"close":2680,"volume":2186,"rsi_14":59.76,"sma_20":2661.75,"sma_60":2847.08,"sma_120":2970.21},{"date":"2026-03-31","open":2680,"high":2750,"low":2635,"close":2650,"volume":4771,"rsi_14":54.14,"sma_20":2662.0,"sma_60":2839.83,"sma_120":2966.75},{"date":"2026-04-01","open":2670,"high":2730,"low":2650,"close":2710,"volume":4718,"rsi_14":59.15,"sma_20":2677.5,"sma_60":2833.67,"sma_120":2963.46},{"date":"2026-04-02","open":2690,"high":2775,"low":2650,"close":2710,"volume":2566,"rsi_14":52.14,"sma_20":2687.0,"sma_60":2827.83,"sma_120":2960.46},{"date":"2026-04-03","open":2710,"high":2710,"low":2620,"close":2710,"volume":3313,"rsi_14":44.63,"sma_20":2690.75,"sma_60":2822.25,"sma_120":2956.67},{"date":"2026-04-06","open":2710,"high":2710,"low":2670,"close":2710,"volume":4040,"rsi_14":42.24,"sma_20":2697.25,"sma_60":2817.0,"sma_120":2952.75},{"date":"2026-04-07","open":2710,"high":2710,"low":2660,"close":2705,"volume":7862,"rsi_14":41.88,"sma_20":2706.5,"sma_60":2811.42,"sma_120":2948.38},{"date":"2026-04-08","open":2755,"high":2785,"low":2675,"close":2750,"volume":5368,"rsi_14":50.43,"sma_20":2714.75,"sma_60":2807.67,"sma_120":2944.79},{"date":"2026-04-09","open":2780,"high":2780,"low":2735,"close":2765,"volume":2788,"rsi_14":55.96,"sma_20":2725.0,"sma_60":2803.25,"sma_120":2940.92},{"date":"2026-04-10","open":2780,"high":2780,"low":2735,"close":2765,"volume":3169,"rsi_14":68.54,"sma_20":2729.25,"sma_60":2799.25,"sma_120":2937.12},{"date":"2026-04-13","open":2765,"high":2785,"low":2730,"close":2765,"volume":2611,"rsi_14":54.1,"sma_20":2728.75,"sma_60":2795.25,"sma_120":2933.42},{"date":"2026-04-14","open":2785,"high":2785,"low":2755,"close":2780,"volume":5445,"rsi_14":52.54,"sma_20":2727.75,"sma_60":2792.08,"sma_120":2930.25},{"date":"2026-04-15","open":2790,"high":2790,"low":2755,"close":2790,"volume":4950,"rsi_14":50.88,"sma_20":2727.25,"sma_60":2789.25,"sma_120":2927.25},{"date":"2026-04-16","open":2790,"high":2850,"low":2775,"close":2825,"volume":8921,"rsi_14":70.59,"sma_20":2731.25,"sma_60":2787.17,"sma_120":2924.38},{"date":"2026-04-17","open":2830,"high":2965,"low":2800,"close":2900,"volume":32038,"rsi_14":87.93,"sma_20":2741.25,"sma_60":2786.25,"sma_120":2922.04},{"date":"2026-04-20","open":2960,"high":2960,"low":2860,"close":2915,"volume":4106,"rsi_14":98.18,"sma_20":2757.0,"sma_60":2784.83,"sma_120":2920.04},{"date":"2026-04-21","open":2935,"high":2950,"low":2900,"close":2900,"volume":6593,"rsi_14":91.3,"sma_20":2765.0,"sma_60":2784.0,"sma_120":2918.25},{"date":"2026-04-22","open":2960,"high":2960,"low":2830,"close":2890,"volume":12395,"rsi_14":87.5,"sma_20":2771.25,"sma_60":2783.17,"sma_120":2916.08},{"date":"2026-04-23","open":2900,"high":2900,"low":2855,"close":2900,"volume":9822,"rsi_14":88.0,"sma_20":2777.0,"sma_60":2782.42,"sma_120":2913.92},{"date":"2026-04-24","open":2910,"high":2910,"low":2695,"close":2895,"volume":17279,"rsi_14":86.27,"sma_20":2785.75,"sma_60":2781.17,"sma_120":2911.83},{"date":"2026-04-27","open":2910,"high":2910,"low":2820,"close":2890,"volume":8462,"rsi_14":86.27,"sma_20":2796.25,"sma_60":2779.75,"sma_120":2910.42},{"date":"2026-04-28","open":2905,"high":2905,"low":2775,"close":2845,"volume":12760,"rsi_14":68.63,"sma_20":2806.0,"sma_60":2777.92,"sma_120":2908.46},{"date":"2026-04-29","open":2840,"high":2900,"low":2700,"close":2790,"volume":46754,"rsi_14":54.24,"sma_20":2810.0,"sma_60":2775.17,"sma_120":2906.75},{"date":"2026-04-30","open":2790,"high":2865,"low":2765,"close":2840,"volume":18123,"rsi_14":59.09,"sma_20":2829.75,"sma_60":2760.17,"sma_120":2723.17},{"date":"2026-05-04","open":2840,"high":2845,"low":2790,"close":2820,"volume":4705,"rsi_14":57.53,"sma_20":2822.0,"sma_60":2772.58,"sma_120":2904.92},{"date":"2026-05-06","open":2820,"high":2820,"low":2740,"close":2785,"volume":4234,"rsi_14":50.65,"sma_20":2825.75,"sma_60":2770.58,"sma_120":2903.46},{"date":"2026-05-07","open":2790,"high":2790,"low":2675,"close":2730,"volume":17653,"rsi_14":43.02,"sma_20":2827.0,"sma_60":2767.33,"sma_120":2902.04},{"date":"2026-05-08","open":2805,"high":2805,"low":2650,"close":2725,"volume":3626,"rsi_14":37.5,"sma_20":2825.75,"sma_60":2764.42,"sma_120":2900.83},{"date":"2026-05-11","open":2750,"high":2780,"low":2600,"close":2600,"volume":12108,"rsi_14":16.67,"sma_20":2817.5,"sma_60":2760.5,"sma_120":2897.54},{"date":"2026-05-12","open":2595,"high":2620,"low":2505,"close":2600,"volume":10110,"rsi_14":13.79,"sma_20":2809.25,"sma_60":2756.58,"sma_120":2893.62},{"date":"2026-05-13","open":2600,"high":2645,"low":2560,"close":2585,"volume":8748,"rsi_14":13.79,"sma_20":2800.25,"sma_60":2751.58,"sma_120":2888.79},{"date":"2026-05-14","open":2585,"high":2655,"low":2535,"close":2645,"volume":15354,"rsi_14":24.74,"sma_20":2793.5,"sma_60":2747.5,"sma_120":2884.92},{"date":"2026-05-15","open":2675,"high":2675,"low":2580,"close":2650,"volume":10809,"rsi_14":23.96,"sma_20":2786.5,"sma_60":2743.5,"sma_120":2881.33},{"date":"2026-05-18","open":2660,"high":2660,"low":2570,"close":2640,"volume":3365,"rsi_14":23.71,"sma_20":2777.25,"sma_60":2739.83,"sma_120":2877.83},{"date":"2026-05-19","open":2660,"high":2660,"low":2580,"close":2615,"volume":2313,"rsi_14":22.77,"sma_20":2763.0,"sma_60":2735.75,"sma_120":2873.67},{"date":"2026-05-20","open":2615,"high":2630,"low":2550,"close":2610,"volume":7127,"rsi_14":24.73,"sma_20":2747.75,"sma_60":2731.58,"sma_120":2869.42},{"date":"2026-05-21","open":2640,"high":2640,"low":2550,"close":2615,"volume":3325,"rsi_14":28.92,"sma_20":2733.5,"sma_60":2727.58,"sma_120":2865.88},{"date":"2026-05-22","open":2545,"high":2650,"low":2545,"close":2595,"volume":10032,"rsi_14":18.18,"sma_20":2718.75,"sma_60":2723.17,"sma_120":2862.12},{"date":"2026-05-26","open":2595,"high":2620,"low":2455,"close":2580,"volume":14230,"rsi_14":18.42,"sma_20":2702.75,"sma_60":2718.33,"sma_120":2858.75},{"date":"2026-05-27","open":2580,"high":2615,"low":2475,"close":2510,"volume":6750,"rsi_14":16.87,"sma_20":2683.5,"sma_60":2712.5,"sma_120":2854.25},{"date":"2026-05-28","open":2500,"high":2500,"low":2370,"close":2435,"volume":5367,"rsi_14":16.09,"sma_20":2660.75,"sma_60":2706.25,"sma_120":2849.12},{"date":"2026-05-29","open":2435,"high":2460,"low":2350,"close":2405,"volume":4084,"rsi_14":15.22,"sma_20":2638.75,"sma_60":2702.25,"sma_120":2843.0},{"date":"2026-06-01","open":2400,"high":2400,"low":2220,"close":2240,"volume":21325,"rsi_14":14.0,"sma_20":2611.25,"sma_60":2699.58,"sma_120":2835.67},{"date":"2026-06-02","open":2210,"high":2210,"low":2085,"close":2190,"volume":9260,"rsi_14":12.73,"sma_20":2578.75,"sma_60":2694.08,"sma_120":2828.08},{"date":"2026-06-04","open":2190,"high":2330,"low":2165,"close":2330,"volume":6938,"rsi_14":31.11,"sma_20":2554.25,"sma_60":2689.0,"sma_120":2821.88},{"date":"2026-06-05","open":2415,"high":2445,"low":2270,"close":2330,"volume":6255,"rsi_14":24.39,"sma_20":2531.5,"sma_60":2684.83,"sma_120":2815.46},{"date":"2026-06-08","open":2245,"high":2245,"low":2030,"close":2170,"volume":19456,"rsi_14":18.83,"sma_20":2503.5,"sma_60":2679.0,"sma_120":2807.54},{"date":"2026-06-09","open":2360,"high":2360,"low":2155,"close":2200,"volume":9642,"rsi_14":22.15,"sma_20":2477.25,"sma_60":2672.58,"sma_120":2800.04},{"date":"2026-06-10","open":2310,"high":2310,"low":2115,"close":2170,"volume":4823,"rsi_14":22.01,"sma_20":2455.75,"sma_60":2666.08,"sma_120":2792.71},{"date":"2026-06-11","open":2170,"high":2315,"low":2115,"close":2200,"volume":5715,"rsi_14":25.0,"sma_20":2435.75,"sma_60":2658.08,"sma_120":2785.79},{"date":"2026-06-12","open":2220,"high":2340,"low":2140,"close":2235,"volume":11896,"rsi_14":27.65,"sma_20":2418.25,"sma_60":2649.08,"sma_120":2779.17},{"date":"2026-06-15","open":2320,"high":2380,"low":2180,"close":2275,"volume":8105,"rsi_14":31.61,"sma_20":2399.75,"sma_60":2640.33,"sma_120":2772.58},{"date":"2026-06-16","open":2380,"high":2380,"low":2220,"close":2360,"volume":1924,"rsi_14":38.3,"sma_20":2385.25,"sma_60":2633.0,"sma_120":2765.88},{"date":"2026-06-17","open":2435,"high":2435,"low":2280,"close":2420,"volume":5958,"rsi_14":59.57,"sma_20":2306.0,"sma_60":2591.75,"sma_120":2722.67},{"date":"2026-06-18","open":2420,"high":2425,"low":2265,"close":2275,"volume":4602,"rsi_14":42.0,"sma_20":2357.25,"sma_60":2620.5,"sma_120":2753.25},{"date":"2026-06-19","open":2315,"high":2315,"low":2005,"close":2085,"volume":41772,"rsi_14":36.21,"sma_20":2331.0,"sma_60":2611.92,"sma_120":2744.71},{"date":"2026-06-22","open":2040,"high":2200,"low":2030,"close":2040,"volume":5754,"rsi_14":40.38,"sma_20":2302.25,"sma_60":2600.25,"sma_120":2735.58},{"date":"2026-06-23","open":2025,"high":2115,"low":1995,"close":2000,"volume":24147,"rsi_14":40.78,"sma_20":2272.5,"sma_60":2587.5,"sma_120":2726.0},{"date":"2026-06-24","open":2085,"high":2085,"low":1913,"close":2075,"volume":3739,"rsi_14":36.79,"sma_20":2247.25,"sma_60":2575.67,"sma_120":2717.5},{"date":"2026-06-25","open":2075,"high":2165,"low":2000,"close":2050,"volume":4456,"rsi_14":35.86,"sma_20":2224.25,"sma_60":2564.5,"sma_120":2709.04},{"date":"2026-06-26","open":2035,"high":2125,"low":2000,"close":2055,"volume":17067,"rsi_14":43.11,"sma_20":2205.25,"sma_60":2554.08,"sma_120":2700.58},{"date":"2026-06-29","open":2040,"high":2120,"low":2000,"close":2090,"volume":6747,"rsi_14":43.45,"sma_20":2189.5,"sma_60":2544.75,"sma_120":2692.29},{"date":"2026-06-30","open":2040,"high":2150,"low":2005,"close":2135,"volume":10095,"rsi_14":47.95,"sma_20":2184.25,"sma_60":2535.17,"sma_120":2684.42},{"date":"2026-07-01","open":2135,"high":2200,"low":2090,"close":2175,"volume":977,"rsi_14":48.55,"sma_20":2183.5,"sma_60":2526.25,"sma_120":2677.04},{"date":"2026-07-02","open":2175,"high":2245,"low":2070,"close":2225,"volume":3794,"rsi_14":49.43,"sma_20":2178.25,"sma_60":2518.17,"sma_120":2670.21},{"date":"2026-07-03","open":2245,"high":2295,"low":2100,"close":2240,"volume":7386,"rsi_14":47.95,"sma_20":2173.75,"sma_60":2510.33,"sma_120":2663.67},{"date":"2026-07-06","open":2320,"high":2365,"low":2200,"close":2275,"volume":1689,"rsi_14":44.72,"sma_20":2179.0,"sma_60":2503.17,"sma_120":2657.29},{"date":"2026-07-07","open":2275,"high":2370,"low":2190,"close":2260,"volume":9838,"rsi_14":39.47,"sma_20":2182.0,"sma_60":2495.0,"sma_120":2651.33},{"date":"2026-07-08","open":2260,"high":2300,"low":2165,"close":2190,"volume":1878,"rsi_14":43.48,"sma_20":2182.75,"sma_60":2485.33,"sma_120":2644.29},{"date":"2026-07-09","open":2190,"high":2290,"low":2070,"close":2260,"volume":3334,"rsi_14":65.49,"sma_20":2186.0,"sma_60":2477.0,"sma_120":2638.12},{"date":"2026-07-10","open":2295,"high":2300,"low":2180,"close":2240,"volume":5053,"rsi_14":68.52,"sma_20":2186.25,"sma_60":2468.25,"sma_120":2631.75},{"date":"2026-07-13","open":2295,"high":2295,"low":2160,"close":2245,"volume":4828,"rsi_14":74.26,"sma_20":2184.75,"sma_60":2459.33,"sma_120":2625.71},{"date":"2026-07-14","open":2165,"high":2290,"low":2160,"close":2190,"volume":23963,"rsi_14":61.86,"sma_20":2176.25,"sma_60":2449.33,"sma_120":2619.29},{"date":"2026-07-15","open":2220,"high":2270,"low":2200,"close":2240,"volume":503,"rsi_14":68.63,"sma_20":2167.25,"sma_60":2439.58,"sma_120":2613.38},{"date":"2026-07-16","open":2240,"high":2240,"low":2020,"close":2185,"volume":20668,"rsi_14":61.61,"sma_20":2162.75,"sma_60":2427.67,"sma_120":2606.96},{"date":"2026-07-20","open":2200,"high":2200,"low":2045,"close":2090,"volume":1871,"rsi_14":50.0,"sma_20":2163.0,"sma_60":2413.92,"sma_120":2599.38},{"date":"2026-07-21","open":2090,"high":2160,"low":1990,"close":2050,"volume":6865,"rsi_14":43.09,"sma_20":2163.5,"sma_60":2399.75,"sma_120":2591.88},{"date":"2026-07-22","open":2040,"high":2050,"low":2010,"close":2050,"volume":1315,"rsi_14":39.13,"sma_20":2166.0,"sma_60":2385.75,"sma_120":2584.46},{"date":"2026-07-23","open":2050,"high":2130,"low":2045,"close":2130,"volume":4272,"rsi_14":42.15,"sma_20":2168.75,"sma_60":2372.92,"sma_120":2577.67},{"date":"2026-07-24","open":2185,"high":2185,"low":1990,"close":2095,"volume":32870,"rsi_14":38.4,"sma_20":2171.0,"sma_60":2359.58,"sma_120":2570.38},{"date":"2026-07-27","open":2090,"high":2130,"low":2055,"close":2100,"volume":2607,"rsi_14":35.29,"sma_20":2173.25,"sma_60":2346.42,"sma_120":2563.08},{"date":"2026-07-28","open":2100,"high":2175,"low":1938,"close":1988,"volume":33967,"rsi_14":30.35,"sma_20":2168.15,"sma_60":2332.13,"sma_120":2555.03},{"date":"2026-07-29","open":1987,"high":2030,"low":1820,"close":1992,"volume":9053,"rsi_14":34.19,"sma_20":2161.0,"sma_60":2318.83,"sma_120":2547.0},{"date":"2026-07-30","open":1856,"high":2090,"low":1856,"close":2015,"volume":2613,"rsi_14":28.84,"sma_20":2153.0,"sma_60":2305.08,"sma_120":2539.21},{"date":"2026-07-31","open":1998,"high":2000,"low":1891,"close":1991,"volume":11895,"rsi_14":28.64,"sma_20":2141.3,"sma_60":2291.27,"sma_120":2531.93},{"date":"2026-08-03","open":1998,"high":1999,"low":1901,"close":1945,"volume":4948,"rsi_14":25.96,"sma_20":2126.55,"sma_60":2277.27,"sma_120":2523.93},{"date":"2026-08-04","open":1945,"high":1990,"low":1928,"close":1987,"volume":9357,"rsi_14":33.39,"sma_20":2112.15,"sma_60":2264.88,"sma_120":2516.11},{"date":"2026-08-05","open":2005,"high":2090,"low":1982,"close":1997,"volume":3638,"rsi_14":28.72,"sma_20":2099.0,"sma_60":2252.75,"sma_120":2508.58},{"date":"2026-08-06","open":2005,"high":2065,"low":1960,"close":2000,"volume":7267,"rsi_14":32.18,"sma_20":2089.5,"sma_60":2242.75,"sma_120":2501.62},{"date":"2026-08-07","open":1991,"high":1999,"low":1950,"close":1978,"volume":5363,"rsi_14":37.44,"sma_20":2075.4,"sma_60":2232.38,"sma_120":2494.48},{"date":"2026-08-10","open":1979,"high":2000,"low":1921,"close":1987,"volume":32346,"rsi_14":42.41,"sma_20":2062.75,"sma_60":2222.42,"sma_120":2487.0},{"date":"2026-08-11","open":2015,"high":2050,"low":1951,"close":1966,"volume":8434,"rsi_14":40.37,"sma_20":2048.8,"sma_60":2211.1,"sma_120":2479.3},{"date":"2026-08-12","open":1966,"high":1990,"low":1929,"close":1984,"volume":7001,"rsi_14":30.48,"sma_20":2038.5,"sma_60":2200.0,"sma_120":2471.75},{"date":"2026-08-13","open":1984,"high":1998,"low":1924,"close":1970,"volume":20047,"rsi_14":32.29,"sma_20":2025.0,"sma_60":2188.83,"sma_120":2464.33},{"date":"2026-08-14","open":1970,"high":1983,"low":1937,"close":1969,"volume":9811,"rsi_14":31.23,"sma_20":2014.2,"sma_60":2178.07,"sma_120":2456.91},{"date":"2026-08-18","open":1969,"high":2025,"low":1940,"close":1999,"volume":29447,"rsi_14":52.06,"sma_20":2009.65,"sma_60":2167.88,"sma_120":2449.73},{"date":"2026-08-19","open":1999,"high":2080,"low":1920,"close":1962,"volume":5359,"rsi_14":45.0,"sma_20":2005.25,"sma_60":2157.0,"sma_120":2442.29},{"date":"2026-08-20","open":1962,"high":2015,"low":1956,"close":1990,"volume":10957,"rsi_14":45.9,"sma_20":2002.25,"sma_60":2146.92,"sma_120":2435.04},{"date":"2026-08-21","open":1990,"high":2085,"low":1951,"close":1992,"volume":6955,"rsi_14":50.18,"sma_20":1995.35,"sma_60":2137.12,"sma_120":2427.72},{"date":"2026-08-24","open":1992,"high":1992,"low":1915,"close":1977,"volume":5559,"rsi_14":56.35,"sma_20":1989.45,"sma_60":2128.23,"sma_120":2420.37},{"date":"2026-08-25","open":1977,"high":2045,"low":1934,"close":1973,"volume":8162,"rsi_14":46.73,"sma_20":1983.1,"sma_60":2120.53,"sma_120":2413.39},{"date":"2026-08-26","open":1973,"high":2020,"low":1940,"close":1972,"volume":15267,"rsi_14":43.9,"sma_20":1982.3,"sma_60":2113.32,"sma_120":2407.78},{"date":"2026-08-27","open":1972,"high":1972,"low":1950,"close":1969,"volume":2381,"rsi_14":42.44,"sma_20":1981.15,"sma_60":2108.8,"sma_120":2404.19},{"date":"2026-08-28","open":1979,"high":1979,"low":1962,"close":1969,"volume":3537,"rsi_14":47.54,"sma_20":1978.85,"sma_60":2105.12,"sma_120":2399.6},{"date":"2026-08-31","open":1970,"high":1974,"low":1925,"close":1955,"volume":11194,"rsi_14":41.49,"sma_20":1977.05,"sma_60":2098.87,"sma_120":2393.93},{"date":"2026-09-01","open":1956,"high":2055,"low":1950,"close":1950,"volume":3573,"rsi_14":45.35,"sma_20":1977.3,"sma_60":2092.53,"sma_120":2388.68},{"date":"2026-09-02","open":1950,"high":2050,"low":1946,"close":1969,"volume":9100,"rsi_14":45.66,"sma_20":1976.4,"sma_60":2089.18,"sma_120":2384.09},{"date":"2026-09-03","open":1953,"high":1967,"low":1948,"close":1958,"volume":3080,"rsi_14":46.47,"sma_20":1974.45,"sma_60":2085.15,"sma_120":2378.87},{"date":"2026-09-04","open":1958,"high":1970,"low":1932,"close":1932,"volume":4567,"rsi_14":40.51,"sma_20":1971.05,"sma_60":2081.18,"sma_120":2373.63},{"date":"2026-09-07","open":1954,"high":1988,"low":1935,"close":1971,"volume":4908,"rsi_14":43.14,"sma_20":1970.7,"sma_60":2077.37,"sma_120":2367.72},{"date":"2026-09-08","open":1971,"high":1982,"low":1947,"close":1974,"volume":15865,"rsi_14":53.53,"sma_20":1970.05,"sma_60":2073.02,"sma_120":2361.05},{"date":"2026-09-09","open":1974,"high":1974,"low":1939,"close":1969,"volume":4516,"rsi_14":42.86,"sma_20":1970.2,"sma_60":2067.92,"sma_120":2354.12},{"date":"2026-09-10","open":1969,"high":1969,"low":1921,"close":1956,"volume":2750,"rsi_14":38.61,"sma_20":1968.8,"sma_60":2061.18,"sma_120":2347.09},{"date":"2026-09-11","open":1956,"high":1994,"low":1921,"close":1956,"volume":5100,"rsi_14":42.66,"sma_20":1968.1,"sma_60":2053.45,"sma_120":2340.52},{"date":"2026-09-14","open":1956,"high":1985,"low":1905,"close":1985,"volume":16648,"rsi_14":53.57,"sma_20":1968.9,"sma_60":2048.62,"sma_120":2334.56},{"date":"2026-09-15","open":1979,"high":1979,"low":1907,"close":1976,"volume":2190,"rsi_14":51.14,"sma_20":1967.75,"sma_60":2046.8,"sma_120":2329.36},{"date":"2026-09-16","open":1976,"high":1990,"low":1910,"close":1978,"volume":4019,"rsi_14":52.57,"sma_20":1968.55,"sma_60":2045.77,"sma_120":2323.01},{"date":"2026-09-17","open":1978,"high":1978,"low":1937,"close":1962,"volume":1437,"rsi_14":48.17,"sma_20":1967.15,"sma_60":2045.13,"sma_120":2316.32},{"date":"2026-09-18","open":1962,"high":1995,"low":1917,"close":1994,"volume":1543,"rsi_14":59.33,"sma_20":1967.25,"sma_60":2043.78,"sma_120":2309.72},{"date":"2026-09-21","open":1964,"high":1968,"low":1915,"close":1968,"volume":1748,"rsi_14":53.91,"sma_20":1966.8,"sma_60":2042.42,"sma_120":2303.46},{"date":"2026-09-22","open":1952,"high":1986,"low":1911,"close":1958,"volume":1269,"rsi_14":47.51,"sma_20":1966.05,"sma_60":2040.8,"sma_120":2297.44},{"date":"2026-09-23","open":1949,"high":1973,"low":1927,"close":1973,"volume":1483,"rsi_14":53.33,"sma_20":1966.1,"sma_60":2038.85,"sma_120":2291.8},{"date":"2026-09-28","open":1948,"high":1969,"low":1917,"close":1959,"volume":2618,"rsi_14":56.34,"sma_20":1965.6,"sma_60":2035.92,"sma_120":2285.54},{"date":"2026-09-29","open":1959,"high":1959,"low":1911,"close":1911,"volume":502,"rsi_14":36.49,"sma_20":1962.7,"sma_60":2031.52,"sma_120":2278.88},{"date":"2026-09-30","open":1957,"high":1957,"low":1914,"close":1950,"volume":2331,"rsi_14":45.35,"sma_20":1962.45,"sma_60":2026.93,"sma_120":2272.55},{"date":"2026-10-01","open":1933,"high":1949,"low":1917,"close":1942,"volume":5412,"rsi_14":44.83,"sma_20":1962.05,"sma_60":2021.97,"sma_120":2266.15},{"date":"2026-10-02","open":1938,"high":1941,"low":1920,"close":1941,"volume":2376,"rsi_14":46.99,"sma_20":1960.65,"sma_60":2016.4,"sma_120":2259.78},{"date":"2026-10-06","open":1943,"high":1948,"low":1913,"close":1916,"volume":13574,"rsi_14":42.7,"sma_20":1958.55,"sma_60":2010.67,"sma_120":2252.83},{"date":"2026-10-07","open":1928,"high":1999,"low":1913,"close":1935,"volume":5652,"rsi_14":40.53,"sma_20":1958.7,"sma_60":2006.42,"sma_120":2245.92},{"date":"2026-10-08","open":1933,"high":1950,"low":1905,"close":1945,"volume":10178,"rsi_14":44.15,"sma_20":1957.4,"sma_60":2001.17,"sma_120":2239.08},{"date":"2026-10-12","open":1925,"high":1935,"low":1902,"close":1903,"volume":1524,"rsi_14":37.7,"sma_20":1953.85,"sma_60":1995.55,"sma_120":2231.9},{"date":"2026-10-13","open":1900,"high":1931,"low":1832,"close":1931,"volume":8254,"rsi_14":45.11,"sma_20":1951.95,"sma_60":1990.32,"sma_120":2224.82},{"date":"2026-10-14","open":1911,"high":1923,"low":1786,"close":1900,"volume":23326,"rsi_14":35.13,"sma_20":1949.15,"sma_60":1985.48,"sma_120":2217.41},{"date":"2026-10-15","open":1900,"high":1900,"low":1760,"close":1854,"volume":11399,"rsi_14":33.04,"sma_20":1944.05,"sma_60":1979.05,"sma_120":2209.32},{"date":"2026-10-16","open":1811,"high":1920,"low":1750,"close":1920,"volume":9389,"rsi_14":45.15,"sma_20":1940.8,"sma_60":1974.63,"sma_120":2201.15},{"date":"2026-10-19","open":1860,"high":1930,"low":1840,"close":1929,"volume":5241,"rsi_14":44.3,"sma_20":1938.45,"sma_60":1971.95,"sma_120":2192.93},{"date":"2026-10-20","open":1882,"high":1900,"low":1814,"close":1900,"volume":1143,"rsi_14":42.64,"sma_20":1934.55,"sma_60":1969.45,"sma_120":2184.6},{"date":"2026-10-21","open":1858,"high":1930,"low":1850,"close":1929,"volume":1081,"rsi_14":52.36,"sma_20":1932.9,"sma_60":1967.43,"sma_120":2176.59},{"date":"2026-10-22","open":1910,"high":1910,"low":1826,"close":1905,"volume":1259,"rsi_14":43.87,"sma_20":1928.45,"sma_60":1963.68,"sma_120":2168.3},{"date":"2026-10-23","open":1851,"high":1872,"low":1811,"close":1872,"volume":1006,"rsi_14":41.07,"sma_20":1923.65,"sma_60":1959.97,"sma_120":2159.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":45.56,"pbr":1.46,"ttm_eps":null,"close":3170.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.5,"pbr":1.76,"ttm_eps":null,"close":3825.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.72,"pbr":1.5,"ttm_eps":null,"close":3310.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":38.13,"pbr":1.4,"ttm_eps":null,"close":3080.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.59,"ttm_eps":null,"close":3390.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.99,"pbr":1.35,"ttm_eps":null,"close":3070.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":47.65,"pbr":1.36,"ttm_eps":null,"close":3080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":42.56,"pbr":1.18,"ttm_eps":null,"close":2650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.29,"pbr":0.96,"ttm_eps":null,"close":2135.0}],"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":"서울제약","phase":"above-fold","symbol_resolved":true}