{"status":"ok","report":{"price_analysis":{"current":1480.0,"change_1d":-0.9,"change_7d":-3.0,"change_30d":-26.0,"high_30d":2060.0,"low_30d":1441.0,"position_in_range":6.0,"support":1502.9,"resistance":1998.1},"summary":"대교(019680)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 595.42억. 현재가 1,480원, 전일 대비 -0.9%, 30일 -26.0%. ROE -0.4%. 기술적 시그널: RSI 23(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5194.00, 기관 순매도 65.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 595.42억. 매출 6381.26억, 영업이익 -116.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":-0.44,"eps":-14.08,"revenue":638125515300.0,"operating_income":-11653982612.0,"net_income":-39760758408.0,"market_cap":59542300320,"profit_margin":-6.23,"roa":-0.2,"operating_margin":-1.83,"gross_margin":18.55,"debt_ratio":1.1539345986420473,"total_assets":590242215787.0,"total_equity":274029776094.0,"total_debt":316212439693.0,"dividend_yield":4.01,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-82.20)가 시그널선(-82.85)을 상회합니다(골든크로스). 현재가가 SMA20(1584)과 SMA60(1815) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1457~1712 (현재 위치 9%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 23","rsi_14":23.475609756097555,"macd":-82.20369336201315,"macd_signal":-82.84821761683779,"sma_20":1584.5,"sma_60":1814.7333333333333,"bb_upper":1711.7988609532702,"bb_lower":1457.2011390467298,"atr_14":64.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5194.00, 기관 순매수 -65.00. 30일 누적: 외국인 -3.33만, 기관 532.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5194.0,"institutional_flow":-65.0,"data":[{"date":"2026-10-23","foreign_net":245.0,"institution_net":2.0,"retail_net":-247.0},{"date":"2026-10-22","foreign_net":2621.0,"institution_net":-2052.0,"retail_net":-569.0},{"date":"2026-10-21","foreign_net":-674.0,"institution_net":1938.0,"retail_net":-1264.0},{"date":"2026-10-20","foreign_net":1694.0,"institution_net":-1942.0,"retail_net":248.0},{"date":"2026-10-19","foreign_net":1308.0,"institution_net":1989.0,"retail_net":-3297.0},{"date":"2026-10-16","foreign_net":2219.0,"institution_net":-4337.0,"retail_net":2118.0},{"date":"2026-10-15","foreign_net":755.0,"institution_net":407.0,"retail_net":-1162.0},{"date":"2026-10-14","foreign_net":1191.0,"institution_net":-2221.0,"retail_net":1030.0},{"date":"2026-10-13","foreign_net":-652.0,"institution_net":3845.0,"retail_net":-3193.0},{"date":"2026-10-12","foreign_net":-265.0,"institution_net":3266.0,"retail_net":-3001.0},{"date":"2026-10-08","foreign_net":-480.0,"institution_net":-106.0,"retail_net":586.0},{"date":"2026-10-07","foreign_net":-747.0,"institution_net":-4622.0,"retail_net":5369.0},{"date":"2026-10-06","foreign_net":-2563.0,"institution_net":2220.0,"retail_net":343.0},{"date":"2026-10-02","foreign_net":-1555.0,"institution_net":2247.0,"retail_net":-692.0},{"date":"2026-10-01","foreign_net":817.0,"institution_net":-2.0,"retail_net":-815.0},{"date":"2026-09-30","foreign_net":-1194.0,"institution_net":-15.0,"retail_net":1209.0},{"date":"2026-09-29","foreign_net":-1911.0,"institution_net":14.0,"retail_net":1897.0},{"date":"2026-09-28","foreign_net":-4194.0,"institution_net":-14.0,"retail_net":4208.0},{"date":"2026-09-23","foreign_net":-1881.0,"institution_net":-98.0,"retail_net":1979.0},{"date":"2026-09-22","foreign_net":-2302.0,"institution_net":-143.0,"retail_net":2445.0},{"date":"2026-09-21","foreign_net":-2754.0,"institution_net":-13.0,"retail_net":2767.0},{"date":"2026-09-18","foreign_net":-536.0,"institution_net":-20.0,"retail_net":556.0},{"date":"2026-09-17","foreign_net":-5707.0,"institution_net":4.0,"retail_net":5703.0},{"date":"2026-09-16","foreign_net":-2960.0,"institution_net":8.0,"retail_net":2952.0},{"date":"2026-09-15","foreign_net":-7352.0,"institution_net":-187.0,"retail_net":7539.0},{"date":"2026-09-14","foreign_net":-1801.0,"institution_net":219.0,"retail_net":1582.0},{"date":"2026-09-11","foreign_net":-1857.0,"institution_net":-255.0,"retail_net":2112.0},{"date":"2026-09-10","foreign_net":-2792.0,"institution_net":400.0,"retail_net":2392.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":245.0,"institution_net":2.0,"retail_net":-247.0},"d3":{"foreign_net":2192.0,"institution_net":-112.0,"retail_net":-2080.0},"d7":{"foreign_net":8168.0,"institution_net":-3995.0,"retail_net":-4173.0},"d14":{"foreign_net":3097.0,"institution_net":634.0,"retail_net":-3731.0},"d30":{"foreign_net":-33327.0,"institution_net":532.0,"retail_net":32795.0}}},"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 -14, PBR 0.22x) — 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 -14원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.2,"unit":"%","percentile":44,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-26.0,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.5x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.49,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.04,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -14, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.6%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":105.75,"per_5y_low":105.75,"per_5y_avg":105.75,"per_percentile":null,"pbr_5y_high":1.38,"pbr_5y_low":0.57,"pbr_5y_avg":1.13,"pbr_percentile":0.0,"per_5y_median":105.75,"pbr_5y_median":1.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.32},{"quarter":"2024-Q3","per":null,"pbr":1.15},{"quarter":"2024-Q4","per":105.75,"pbr":1.38},{"quarter":"2025-Q1","per":null,"pbr":1.14},{"quarter":"2025-Q2","per":null,"pbr":1.3},{"quarter":"2025-Q3","per":null,"pbr":1.14},{"quarter":"2025-Q4","per":null,"pbr":1.15},{"quarter":"2026-Q1","per":null,"pbr":1.0},{"quarter":"2026-Q2","per":null,"pbr":0.57},{"quarter":"현재","per":null,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3792.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1834.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":105.75,"eps":47.66,"close":5040.0,"source":"reported"},{"date":"2025-01","per":96.52,"eps":47.66,"close":4600.0,"source":"reported"},{"date":"2025-02","per":91.9,"eps":47.66,"close":4380.0,"source":"reported"}],"trailing_per_history_meta":{"avg":98.06,"std":5.76,"upper_1sd":103.81,"lower_1sd":92.3,"current":91.9,"count":3},"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":4.01,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.01,"summary":"배당수익률 4.01%","metrics":[{"name":"배당수익률","value":4.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.4%"}],"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":"2026-10-24T00:25:26.661324+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.004351224640606154,"dividend_yield":null,"eps":-14.08,"revenue":158618635463.0,"operating_income":-3721661379.0,"net_income":-1192365114.0,"market_cap":null,"profit_margin":-0.007517181764422225,"operating_margin":-0.023462951677377965,"roa":-0.0020201284864217292,"gross_margin":0.1855048342151681,"total_equity":274029776094.0,"total_assets":590242215787.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.44,"roe":-0.014630674852813115,"dividend_yield":4.01,"eps":-46.72,"revenue":157687083639.0,"operating_income":-3570355791.0,"net_income":-3957587425.0,"market_cap":126800000000.0,"profit_margin":-0.02509772730695102,"operating_margin":-0.022642030714283314,"roa":-0.006700987031732379,"gross_margin":0.19409180033456094,"total_equity":270499308119.0,"total_assets":590597684529.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12056403774264592,"dividend_yield":null,"eps":-401.33,"revenue":161176183716.0,"operating_income":-4331207965.0,"net_income":-33994114723.0,"market_cap":null,"profit_margin":-0.2109127660132419,"operating_margin":-0.026872506006419605,"roa":-0.0579045005964291,"gross_margin":0.18190538904718784,"total_equity":281958993407.0,"total_assets":587072064742.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.001973917371913369,"dividend_yield":null,"eps":-7.28,"revenue":160643612482.0,"operating_income":-30757477.0,"net_income":-616691146.0,"market_cap":null,"profit_margin":-0.003838877478362856,"operating_margin":-0.0001914640521635826,"roa":-0.0010105528375169857,"gross_margin":0.19825271839904962,"total_equity":312419939545.0,"total_assets":610251263571.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.008950893916717958,"dividend_yield":null,"eps":-32.9,"revenue":162531876140.0,"operating_income":44654989.0,"net_income":-2786674878.0,"market_cap":null,"profit_margin":-0.01714540522254012,"operating_margin":0.00027474603788819586,"roa":-0.004589849981289759,"gross_margin":0.20779198063221224,"total_equity":311329226324.0,"total_assets":607138553408.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0006410020258237544,"dividend_yield":null,"eps":2.36,"revenue":165652906776.0,"operating_income":917798424.0,"net_income":200132960.0,"market_cap":null,"profit_margin":0.0012081463820651501,"operating_margin":0.0055404909087473486,"roa":0.0003310422202661493,"gross_margin":0.22176687645859292,"total_equity":312218919656.0,"total_assets":604554185986.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.030781922649391582,"dividend_yield":null,"eps":-113.84,"revenue":168302596458.0,"operating_income":-2342091026.0,"net_income":-9642386229.0,"market_cap":null,"profit_margin":-0.05729196359371831,"operating_margin":-0.013915953023246852,"roa":-0.015930861164480524,"gross_margin":0.20002175667801367,"total_equity":313248341854.0,"total_assets":605264594892.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014394863317046725,"dividend_yield":null,"eps":55.09,"revenue":168865948961.0,"operating_income":7872650903.0,"net_income":4666074462.0,"market_cap":null,"profit_margin":0.027631825662363944,"operating_margin":0.04662071276914571,"roa":0.007711850524344817,"gross_margin":0.22526262951203527,"total_equity":324148577116.0,"total_assets":605052502933.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013807259653109078,"dividend_yield":null,"eps":-52.01,"revenue":160386355980.0,"operating_income":-5460259733.0,"net_income":-4405528959.0,"market_cap":null,"profit_margin":-0.027468227780855402,"operating_margin":-0.03404441543444561,"roa":-0.007289017120960036,"gross_margin":0.15904986081971334,"total_equity":319073376592.0,"total_assets":604406449579.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04122843585224865,"dividend_yield":null,"eps":158.42,"revenue":165946842402.0,"operating_income":-1632989665.0,"net_income":13418366649.0,"market_cap":null,"profit_margin":0.08085942736104922,"operating_margin":-0.00984043830761265,"roa":0.022295505325128286,"gross_margin":0.18067738073839149,"total_equity":325463878792.0,"total_assets":601841781710.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.21858994621433514,"dividend_yield":null,"eps":-796.2,"revenue":162702749381.0,"operating_income":-1528320524.0,"net_income":-67440488545.0,"market_cap":null,"profit_margin":-0.4145012226380701,"operating_margin":-0.009393329429370254,"roa":-0.11155915519129356,"gross_margin":0.1505074365317372,"total_equity":308525116150.0,"total_assets":604526705400.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.027639119898107155,"dividend_yield":null,"eps":-122.6,"revenue":161540325403.0,"operating_income":-6845682138.0,"net_income":-10384651053.0,"market_cap":null,"profit_margin":-0.06428519335400042,"operating_margin":-0.04237754332190337,"roa":-0.015372939846940095,"gross_margin":0.1690275524633363,"total_equity":375722927911.0,"total_assets":675514973479.0}],"current_price":1480.0,"change_pct":-0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17300.0},{"date":"2016-10-25","close":17200.0},{"date":"2016-10-26","close":17080.0},{"date":"2016-10-27","close":17200.0},{"date":"2016-10-28","close":16980.0},{"date":"2016-10-31","close":16680.0},{"date":"2016-11-01","close":16540.0},{"date":"2016-11-02","close":16300.0},{"date":"2016-11-03","close":16760.0},{"date":"2016-11-04","close":16600.0},{"date":"2016-11-07","close":16740.0},{"date":"2016-11-08","close":16860.0},{"date":"2016-11-09","close":16280.0},{"date":"2016-11-10","close":16860.0},{"date":"2016-11-11","close":16920.0},{"date":"2016-11-14","close":17380.0},{"date":"2016-11-15","close":17420.0},{"date":"2016-11-16","close":17700.0},{"date":"2016-11-17","close":17800.0},{"date":"2016-11-18","close":17760.0},{"date":"2016-11-21","close":17320.0},{"date":"2016-11-22","close":17120.0},{"date":"2016-11-23","close":16640.0},{"date":"2016-11-24","close":16760.0},{"date":"2016-11-25","close":16380.0},{"date":"2016-11-28","close":16400.0},{"date":"2016-11-29","close":16580.0},{"date":"2016-11-30","close":16580.0},{"date":"2016-12-01","close":16400.0},{"date":"2016-12-02","close":16420.0},{"date":"2016-12-05","close":16380.0},{"date":"2016-12-06","close":16560.0},{"date":"2016-12-07","close":16340.0},{"date":"2016-12-08","close":16700.0},{"date":"2016-12-09","close":16720.0},{"date":"2016-12-12","close":16800.0},{"date":"2016-12-13","close":16800.0},{"date":"2016-12-14","close":16500.0},{"date":"2016-12-15","close":16600.0},{"date":"2016-12-16","close":16460.0},{"date":"2016-12-19","close":16540.0},{"date":"2016-12-20","close":16580.0},{"date":"2016-12-21","close":16560.0},{"date":"2016-12-22","close":16460.0},{"date":"2016-12-23","close":16400.0},{"date":"2016-12-26","close":16540.0},{"date":"2016-12-27","close":16560.0},{"date":"2016-12-28","close":16280.0},{"date":"2016-12-29","close":16260.0},{"date":"2017-01-02","close":16220.0},{"date":"2017-01-03","close":16060.0},{"date":"2017-01-04","close":15900.0},{"date":"2017-01-05","close":16080.0},{"date":"2017-01-06","close":16080.0},{"date":"2017-01-09","close":16080.0},{"date":"2017-01-10","close":16000.0},{"date":"2017-01-11","close":16040.0},{"date":"2017-01-12","close":16140.0},{"date":"2017-01-13","close":16160.0},{"date":"2017-01-16","close":16100.0},{"date":"2017-01-17","close":16100.0},{"date":"2017-01-18","close":16220.0},{"date":"2017-01-19","close":16120.0},{"date":"2017-01-20","close":16160.0},{"date":"2017-01-23","close":16120.0},{"date":"2017-01-24","close":16120.0},{"date":"2017-01-25","close":16020.0},{"date":"2017-01-26","close":16040.0},{"date":"2017-01-31","close":16160.0},{"date":"2017-02-01","close":16460.0},{"date":"2017-02-02","close":16540.0},{"date":"2017-02-03","close":16480.0},{"date":"2017-02-06","close":16500.0},{"date":"2017-02-07","close":16280.0},{"date":"2017-02-08","close":16140.0},{"date":"2017-02-09","close":16220.0},{"date":"2017-02-10","close":16400.0},{"date":"2017-02-13","close":16460.0},{"date":"2017-02-14","close":16540.0},{"date":"2017-02-15","close":16560.0},{"date":"2017-02-16","close":16340.0},{"date":"2017-02-17","close":16300.0},{"date":"2017-02-20","close":16220.0},{"date":"2017-02-21","close":16440.0},{"date":"2017-02-22","close":16600.0},{"date":"2017-02-23","close":16520.0},{"date":"2017-02-24","close":16560.0},{"date":"2017-02-27","close":16560.0},{"date":"2017-02-28","close":16280.0},{"date":"2017-03-02","close":16180.0},{"date":"2017-03-03","close":16120.0},{"date":"2017-03-06","close":16060.0},{"date":"2017-03-07","close":16020.0},{"date":"2017-03-08","close":16020.0},{"date":"2017-03-09","close":15960.0},{"date":"2017-03-10","close":15960.0},{"date":"2017-03-13","close":15960.0},{"date":"2017-03-14","close":15960.0},{"date":"2017-03-15","close":16080.0},{"date":"2017-03-16","close":16040.0},{"date":"2017-03-17","close":15980.0},{"date":"2017-03-20","close":16040.0},{"date":"2017-03-21","close":15960.0},{"date":"2017-03-22","close":15840.0},{"date":"2017-03-23","close":15840.0},{"date":"2017-03-24","close":16040.0},{"date":"2017-03-27","close":15980.0},{"date":"2017-03-28","close":15980.0},{"date":"2017-03-29","close":15960.0},{"date":"2017-03-30","close":16060.0},{"date":"2017-03-31","close":16100.0},{"date":"2017-04-03","close":16040.0},{"date":"2017-04-04","close":16220.0},{"date":"2017-04-05","close":16380.0},{"date":"2017-04-06","close":16400.0},{"date":"2017-04-07","close":16480.0},{"date":"2017-04-10","close":16400.0},{"date":"2017-04-11","close":16580.0},{"date":"2017-04-12","close":16640.0},{"date":"2017-04-13","close":17300.0},{"date":"2017-04-14","close":17080.0},{"date":"2017-04-17","close":17080.0},{"date":"2017-04-18","close":16960.0},{"date":"2017-04-19","close":17000.0},{"date":"2017-04-20","close":17000.0},{"date":"2017-04-21","close":16980.0},{"date":"2017-04-24","close":16780.0},{"date":"2017-04-25","close":17000.0},{"date":"2017-04-26","close":16960.0},{"date":"2017-04-27","close":16920.0},{"date":"2017-04-28","close":17100.0},{"date":"2017-05-02","close":16640.0},{"date":"2017-05-04","close":16700.0},{"date":"2017-05-08","close":16880.0},{"date":"2017-05-10","close":16560.0},{"date":"2017-05-11","close":16700.0},{"date":"2017-05-12","close":16500.0},{"date":"2017-05-15","close":16500.0},{"date":"2017-05-16","close":16380.0},{"date":"2017-05-17","close":16120.0},{"date":"2017-05-18","close":16180.0},{"date":"2017-05-19","close":16060.0},{"date":"2017-05-22","close":15980.0},{"date":"2017-05-23","close":16000.0},{"date":"2017-05-24","close":16360.0},{"date":"2017-05-25","close":16480.0},{"date":"2017-05-26","close":16540.0},{"date":"2017-05-29","close":16560.0},{"date":"2017-05-30","close":16740.0},{"date":"2017-05-31","close":16500.0},{"date":"2017-06-01","close":16440.0},{"date":"2017-06-02","close":16400.0},{"date":"2017-06-05","close":16240.0},{"date":"2017-06-07","close":16400.0},{"date":"2017-06-08","close":16460.0},{"date":"2017-06-09","close":16600.0},{"date":"2017-06-12","close":16660.0},{"date":"2017-06-13","close":16520.0},{"date":"2017-06-14","close":16540.0},{"date":"2017-06-15","close":16400.0},{"date":"2017-06-16","close":16360.0},{"date":"2017-06-19","close":16480.0},{"date":"2017-06-20","close":16400.0},{"date":"2017-06-21","close":16540.0},{"date":"2017-06-22","close":16680.0},{"date":"2017-06-23","close":16600.0},{"date":"2017-06-26","close":16440.0},{"date":"2017-06-27","close":16540.0},{"date":"2017-06-28","close":16620.0},{"date":"2017-06-29","close":16500.0},{"date":"2017-06-30","close":16320.0},{"date":"2017-07-03","close":16520.0},{"date":"2017-07-04","close":16440.0},{"date":"2017-07-05","close":16400.0},{"date":"2017-07-06","close":16320.0},{"date":"2017-07-07","close":16180.0},{"date":"2017-07-10","close":16260.0},{"date":"2017-07-11","close":16140.0},{"date":"2017-07-12","close":16120.0},{"date":"2017-07-13","close":16200.0},{"date":"2017-07-14","close":16240.0},{"date":"2017-07-17","close":16140.0},{"date":"2017-07-18","close":16320.0},{"date":"2017-07-19","close":16520.0},{"date":"2017-07-20","close":16600.0},{"date":"2017-07-21","close":16600.0},{"date":"2017-07-24","close":16640.0},{"date":"2017-07-25","close":16640.0},{"date":"2017-07-26","close":16780.0},{"date":"2017-07-27","close":16620.0},{"date":"2017-07-28","close":16620.0},{"date":"2017-07-31","close":16460.0},{"date":"2017-08-01","close":16700.0},{"date":"2017-08-02","close":16740.0},{"date":"2017-08-03","close":16860.0},{"date":"2017-08-04","close":16780.0},{"date":"2017-08-07","close":16700.0},{"date":"2017-08-08","close":16420.0},{"date":"2017-08-09","close":16600.0},{"date":"2017-08-10","close":16620.0},{"date":"2017-08-11","close":16740.0},{"date":"2017-08-14","close":16800.0},{"date":"2017-08-16","close":16860.0},{"date":"2017-08-17","close":17200.0},{"date":"2017-08-18","close":17200.0},{"date":"2017-08-21","close":17080.0},{"date":"2017-08-22","close":16860.0},{"date":"2017-08-23","close":16720.0},{"date":"2017-08-24","close":16740.0},{"date":"2017-08-25","close":16800.0},{"date":"2017-08-28","close":17020.0},{"date":"2017-08-29","close":17080.0},{"date":"2017-08-30","close":17140.0},{"date":"2017-08-31","close":16900.0},{"date":"2017-09-01","close":16940.0},{"date":"2017-09-04","close":16820.0},{"date":"2017-09-05","close":16800.0},{"date":"2017-09-06","close":16880.0},{"date":"2017-09-07","close":16920.0},{"date":"2017-09-08","close":16800.0},{"date":"2017-09-11","close":16880.0},{"date":"2017-09-12","close":17100.0},{"date":"2017-09-13","close":17040.0},{"date":"2017-09-14","close":16780.0},{"date":"2017-09-15","close":16760.0},{"date":"2017-09-18","close":16600.0},{"date":"2017-09-19","close":16560.0},{"date":"2017-09-20","close":16520.0},{"date":"2017-09-21","close":16520.0},{"date":"2017-09-22","close":16540.0},{"date":"2017-09-25","close":16600.0},{"date":"2017-09-26","close":16600.0},{"date":"2017-09-27","close":16420.0},{"date":"2017-09-28","close":16480.0},{"date":"2017-09-29","close":16600.0},{"date":"2017-10-10","close":16440.0},{"date":"2017-10-11","close":16560.0},{"date":"2017-10-12","close":16480.0},{"date":"2017-10-13","close":16320.0},{"date":"2017-10-16","close":16400.0},{"date":"2017-10-17","close":16320.0},{"date":"2017-10-18","close":16300.0},{"date":"2017-10-19","close":16180.0},{"date":"2017-10-20","close":16240.0},{"date":"2017-10-23","close":16240.0},{"date":"2017-10-24","close":16260.0},{"date":"2017-10-25","close":16200.0},{"date":"2017-10-26","close":16140.0},{"date":"2017-10-27","close":16220.0},{"date":"2017-10-30","close":16360.0},{"date":"2017-10-31","close":16420.0},{"date":"2017-11-01","close":16300.0},{"date":"2017-11-02","close":16340.0},{"date":"2017-11-03","close":16420.0},{"date":"2017-11-06","close":16260.0},{"date":"2017-11-07","close":16180.0},{"date":"2017-11-08","close":16240.0},{"date":"2017-11-09","close":16180.0},{"date":"2017-11-10","close":16240.0},{"date":"2017-11-13","close":16200.0},{"date":"2017-11-14","close":16300.0},{"date":"2017-11-15","close":16200.0},{"date":"2017-11-16","close":16160.0},{"date":"2017-11-17","close":16120.0},{"date":"2017-11-20","close":16180.0},{"date":"2017-11-21","close":16260.0},{"date":"2017-11-22","close":15920.0},{"date":"2017-11-23","close":15960.0},{"date":"2017-11-24","close":16000.0},{"date":"2017-11-27","close":15960.0},{"date":"2017-11-28","close":16080.0},{"date":"2017-11-29","close":16180.0},{"date":"2017-11-30","close":16000.0},{"date":"2017-12-01","close":16000.0},{"date":"2017-12-04","close":16020.0},{"date":"2017-12-05","close":16000.0},{"date":"2017-12-06","close":16000.0},{"date":"2017-12-07","close":16040.0},{"date":"2017-12-08","close":16140.0},{"date":"2017-12-11","close":16140.0},{"date":"2017-12-12","close":16020.0},{"date":"2017-12-13","close":16140.0},{"date":"2017-12-14","close":16000.0},{"date":"2017-12-15","close":16120.0},{"date":"2017-12-18","close":16340.0},{"date":"2017-12-19","close":16160.0},{"date":"2017-12-20","close":16300.0},{"date":"2017-12-21","close":16580.0},{"date":"2017-12-22","close":16600.0},{"date":"2017-12-26","close":16860.0},{"date":"2017-12-27","close":16420.0},{"date":"2017-12-28","close":16400.0},{"date":"2018-01-02","close":16260.0},{"date":"2018-01-03","close":16260.0},{"date":"2018-01-04","close":16000.0},{"date":"2018-01-05","close":16040.0},{"date":"2018-01-08","close":16100.0},{"date":"2018-01-09","close":16160.0},{"date":"2018-01-10","close":16260.0},{"date":"2018-01-11","close":16280.0},{"date":"2018-01-12","close":16460.0},{"date":"2018-01-15","close":16500.0},{"date":"2018-01-16","close":16260.0},{"date":"2018-01-17","close":16160.0},{"date":"2018-01-18","close":15980.0},{"date":"2018-01-19","close":16000.0},{"date":"2018-01-22","close":15960.0},{"date":"2018-01-23","close":16180.0},{"date":"2018-01-24","close":16340.0},{"date":"2018-01-25","close":16480.0},{"date":"2018-01-26","close":16500.0},{"date":"2018-01-29","close":16280.0},{"date":"2018-01-30","close":16440.0},{"date":"2018-01-31","close":16360.0},{"date":"2018-02-01","close":16380.0},{"date":"2018-02-02","close":16540.0},{"date":"2018-02-05","close":16500.0},{"date":"2018-02-06","close":16440.0},{"date":"2018-02-07","close":16420.0},{"date":"2018-02-08","close":16460.0},{"date":"2018-02-09","close":17160.0},{"date":"2018-02-12","close":17180.0},{"date":"2018-02-13","close":16960.0},{"date":"2018-02-14","close":16560.0},{"date":"2018-02-19","close":16520.0},{"date":"2018-02-20","close":16220.0},{"date":"2018-02-21","close":16300.0},{"date":"2018-02-22","close":16200.0},{"date":"2018-02-23","close":16240.0},{"date":"2018-02-26","close":16180.0},{"date":"2018-02-27","close":16160.0},{"date":"2018-02-28","close":16100.0},{"date":"2018-03-02","close":16120.0},{"date":"2018-03-05","close":16000.0},{"date":"2018-03-06","close":16040.0},{"date":"2018-03-07","close":15940.0},{"date":"2018-03-08","close":15920.0},{"date":"2018-03-09","close":15860.0},{"date":"2018-03-12","close":15840.0},{"date":"2018-03-13","close":15860.0},{"date":"2018-03-14","close":15880.0},{"date":"2018-03-15","close":15960.0},{"date":"2018-03-16","close":15980.0},{"date":"2018-03-19","close":15900.0},{"date":"2018-03-20","close":16140.0},{"date":"2018-03-21","close":16080.0},{"date":"2018-03-22","close":16080.0},{"date":"2018-03-23","close":15960.0},{"date":"2018-03-26","close":16080.0},{"date":"2018-03-27","close":15880.0},{"date":"2018-03-28","close":15900.0},{"date":"2018-03-29","close":15880.0},{"date":"2018-03-30","close":15920.0},{"date":"2018-04-02","close":16000.0},{"date":"2018-04-03","close":16000.0},{"date":"2018-04-04","close":15940.0},{"date":"2018-04-05","close":15840.0},{"date":"2018-04-06","close":15940.0},{"date":"2018-04-09","close":16040.0},{"date":"2018-04-10","close":15740.0},{"date":"2018-04-11","close":15580.0},{"date":"2018-04-12","close":15560.0},{"date":"2018-04-13","close":15360.0},{"date":"2018-04-16","close":15400.0},{"date":"2018-04-17","close":15520.0},{"date":"2018-04-18","close":15540.0},{"date":"2018-04-19","close":15700.0},{"date":"2018-04-20","close":15760.0},{"date":"2018-04-23","close":15660.0},{"date":"2018-04-24","close":15640.0},{"date":"2018-04-25","close":15700.0},{"date":"2018-04-26","close":15620.0},{"date":"2018-04-27","close":15560.0},{"date":"2018-04-30","close":15680.0},{"date":"2018-05-02","close":15520.0},{"date":"2018-05-03","close":15740.0},{"date":"2018-05-04","close":15560.0},{"date":"2018-05-08","close":15680.0},{"date":"2018-05-09","close":15600.0},{"date":"2018-05-10","close":15680.0},{"date":"2018-05-11","close":15860.0},{"date":"2018-05-14","close":15660.0},{"date":"2018-05-15","close":15600.0},{"date":"2018-05-16","close":15800.0},{"date":"2018-05-17","close":15760.0},{"date":"2018-05-18","close":15700.0},{"date":"2018-05-21","close":15580.0},{"date":"2018-05-23","close":15440.0},{"date":"2018-05-24","close":15320.0},{"date":"2018-05-25","close":15320.0},{"date":"2018-05-28","close":15320.0},{"date":"2018-05-29","close":15040.0},{"date":"2018-05-30","close":15040.0},{"date":"2018-05-31","close":15120.0},{"date":"2018-06-01","close":15080.0},{"date":"2018-06-04","close":15240.0},{"date":"2018-06-05","close":15120.0},{"date":"2018-06-07","close":15220.0},{"date":"2018-06-08","close":15200.0},{"date":"2018-06-11","close":15420.0},{"date":"2018-06-12","close":15540.0},{"date":"2018-06-14","close":15900.0},{"date":"2018-06-15","close":15880.0},{"date":"2018-06-18","close":15700.0},{"date":"2018-06-19","close":15540.0},{"date":"2018-06-20","close":15460.0},{"date":"2018-06-21","close":15400.0},{"date":"2018-06-22","close":15460.0},{"date":"2018-06-25","close":15540.0},{"date":"2018-06-26","close":15580.0},{"date":"2018-06-27","close":15560.0},{"date":"2018-06-28","close":15420.0},{"date":"2018-06-29","close":15500.0},{"date":"2018-07-02","close":15440.0},{"date":"2018-07-03","close":15240.0},{"date":"2018-07-04","close":15300.0},{"date":"2018-07-05","close":15240.0},{"date":"2018-07-06","close":15380.0},{"date":"2018-07-09","close":15260.0},{"date":"2018-07-10","close":15160.0},{"date":"2018-07-11","close":15000.0},{"date":"2018-07-12","close":15080.0},{"date":"2018-07-13","close":15180.0},{"date":"2018-07-16","close":15100.0},{"date":"2018-07-17","close":15100.0},{"date":"2018-07-18","close":15000.0},{"date":"2018-07-19","close":14880.0},{"date":"2018-07-20","close":14900.0},{"date":"2018-07-23","close":14880.0},{"date":"2018-07-24","close":14840.0},{"date":"2018-07-25","close":14780.0},{"date":"2018-07-26","close":14720.0},{"date":"2018-07-27","close":14720.0},{"date":"2018-07-30","close":14780.0},{"date":"2018-07-31","close":14840.0},{"date":"2018-08-01","close":14860.0},{"date":"2018-08-02","close":14780.0},{"date":"2018-08-03","close":14820.0},{"date":"2018-08-06","close":14940.0},{"date":"2018-08-07","close":14900.0},{"date":"2018-08-08","close":14780.0},{"date":"2018-08-09","close":14980.0},{"date":"2018-08-10","close":14920.0},{"date":"2018-08-13","close":14920.0},{"date":"2018-08-14","close":14960.0},{"date":"2018-08-16","close":14920.0},{"date":"2018-08-17","close":14860.0},{"date":"2018-08-20","close":14800.0},{"date":"2018-08-21","close":14600.0},{"date":"2018-08-22","close":14480.0},{"date":"2018-08-23","close":14460.0},{"date":"2018-08-24","close":14480.0},{"date":"2018-08-27","close":14420.0},{"date":"2018-08-28","close":14440.0},{"date":"2018-08-29","close":14440.0},{"date":"2018-08-30","close":14380.0},{"date":"2018-08-31","close":14520.0},{"date":"2018-09-03","close":14580.0},{"date":"2018-09-04","close":14600.0},{"date":"2018-09-05","close":14520.0},{"date":"2018-09-06","close":14520.0},{"date":"2018-09-07","close":14620.0},{"date":"2018-09-10","close":14460.0},{"date":"2018-09-11","close":14560.0},{"date":"2018-09-12","close":14620.0},{"date":"2018-09-13","close":14500.0},{"date":"2018-09-14","close":14480.0},{"date":"2018-09-17","close":14400.0},{"date":"2018-09-18","close":14520.0},{"date":"2018-09-19","close":14340.0},{"date":"2018-09-20","close":14340.0},{"date":"2018-09-21","close":14600.0},{"date":"2018-09-27","close":14540.0},{"date":"2018-09-28","close":14560.0},{"date":"2018-10-01","close":14500.0},{"date":"2018-10-02","close":14560.0},{"date":"2018-10-04","close":14600.0},{"date":"2018-10-05","close":14480.0},{"date":"2018-10-08","close":14380.0},{"date":"2018-10-10","close":14300.0},{"date":"2018-10-11","close":14120.0},{"date":"2018-10-12","close":14020.0},{"date":"2018-10-15","close":14060.0},{"date":"2018-10-16","close":14040.0},{"date":"2018-10-17","close":14040.0},{"date":"2018-10-18","close":14000.0},{"date":"2018-10-19","close":13820.0},{"date":"2018-10-22","close":13820.0},{"date":"2018-10-23","close":13520.0},{"date":"2018-10-24","close":13960.0},{"date":"2018-10-25","close":13960.0},{"date":"2018-10-26","close":14020.0},{"date":"2018-10-29","close":13940.0},{"date":"2018-10-30","close":13980.0},{"date":"2018-10-31","close":13800.0},{"date":"2018-11-01","close":13560.0},{"date":"2018-11-02","close":13520.0},{"date":"2018-11-05","close":13400.0},{"date":"2018-11-06","close":13520.0},{"date":"2018-11-07","close":13140.0},{"date":"2018-11-08","close":13260.0},{"date":"2018-11-09","close":13280.0},{"date":"2018-11-12","close":13280.0},{"date":"2018-11-13","close":13380.0},{"date":"2018-11-14","close":13560.0},{"date":"2018-11-15","close":13280.0},{"date":"2018-11-16","close":13400.0},{"date":"2018-11-19","close":13520.0},{"date":"2018-11-20","close":13640.0},{"date":"2018-11-21","close":13620.0},{"date":"2018-11-22","close":13560.0},{"date":"2018-11-23","close":13540.0},{"date":"2018-11-26","close":13640.0},{"date":"2018-11-27","close":13580.0},{"date":"2018-11-28","close":13660.0},{"date":"2018-11-29","close":13740.0},{"date":"2018-11-30","close":13620.0},{"date":"2018-12-03","close":13780.0},{"date":"2018-12-04","close":13740.0},{"date":"2018-12-05","close":13640.0},{"date":"2018-12-06","close":13640.0},{"date":"2018-12-07","close":13500.0},{"date":"2018-12-10","close":13540.0},{"date":"2018-12-11","close":13540.0},{"date":"2018-12-12","close":13560.0},{"date":"2018-12-13","close":13280.0},{"date":"2018-12-14","close":13120.0},{"date":"2018-12-17","close":13160.0},{"date":"2018-12-18","close":13240.0},{"date":"2018-12-19","close":13340.0},{"date":"2018-12-20","close":13380.0},{"date":"2018-12-21","close":13260.0},{"date":"2018-12-24","close":13280.0},{"date":"2018-12-26","close":13240.0},{"date":"2018-12-27","close":13160.0},{"date":"2018-12-28","close":13400.0},{"date":"2019-01-02","close":13340.0},{"date":"2019-01-03","close":13300.0},{"date":"2019-01-04","close":13080.0},{"date":"2019-01-07","close":13000.0},{"date":"2019-01-08","close":13020.0},{"date":"2019-01-09","close":12980.0},{"date":"2019-01-10","close":12860.0},{"date":"2019-01-11","close":12800.0},{"date":"2019-01-14","close":12760.0},{"date":"2019-01-15","close":12780.0},{"date":"2019-01-16","close":12740.0},{"date":"2019-01-17","close":12740.0},{"date":"2019-01-18","close":12800.0},{"date":"2019-01-21","close":12800.0},{"date":"2019-01-22","close":12780.0},{"date":"2019-01-23","close":12800.0},{"date":"2019-01-24","close":12560.0},{"date":"2019-01-25","close":12800.0},{"date":"2019-01-28","close":12960.0},{"date":"2019-01-29","close":12920.0},{"date":"2019-01-30","close":12980.0},{"date":"2019-01-31","close":13180.0},{"date":"2019-02-01","close":13180.0},{"date":"2019-02-07","close":12980.0},{"date":"2019-02-08","close":12940.0},{"date":"2019-02-11","close":13140.0},{"date":"2019-02-12","close":12980.0},{"date":"2019-02-13","close":12980.0},{"date":"2019-02-14","close":13160.0},{"date":"2019-02-15","close":13080.0},{"date":"2019-02-18","close":13020.0},{"date":"2019-02-19","close":13140.0},{"date":"2019-02-20","close":13100.0},{"date":"2019-02-21","close":13120.0},{"date":"2019-02-22","close":13160.0},{"date":"2019-02-25","close":13260.0},{"date":"2019-02-26","close":13240.0},{"date":"2019-02-27","close":13200.0},{"date":"2019-02-28","close":13220.0},{"date":"2019-03-04","close":13260.0},{"date":"2019-03-05","close":13360.0},{"date":"2019-03-06","close":13200.0},{"date":"2019-03-07","close":13200.0},{"date":"2019-03-08","close":13100.0},{"date":"2019-03-11","close":13280.0},{"date":"2019-03-12","close":13260.0},{"date":"2019-03-13","close":13440.0},{"date":"2019-03-14","close":13580.0},{"date":"2019-03-15","close":13760.0},{"date":"2019-03-18","close":13620.0},{"date":"2019-03-19","close":13360.0},{"date":"2019-03-20","close":13000.0},{"date":"2019-03-21","close":12860.0},{"date":"2019-03-22","close":12740.0},{"date":"2019-03-25","close":12420.0},{"date":"2019-03-26","close":12380.0},{"date":"2019-03-27","close":12380.0},{"date":"2019-03-28","close":12400.0},{"date":"2019-03-29","close":12380.0},{"date":"2019-04-01","close":12400.0},{"date":"2019-04-02","close":12340.0},{"date":"2019-04-03","close":12420.0},{"date":"2019-04-04","close":12420.0},{"date":"2019-04-05","close":12440.0},{"date":"2019-04-08","close":12440.0},{"date":"2019-04-09","close":12340.0},{"date":"2019-04-10","close":12460.0},{"date":"2019-04-11","close":12520.0},{"date":"2019-04-12","close":12720.0},{"date":"2019-04-15","close":12740.0},{"date":"2019-04-16","close":12620.0},{"date":"2019-04-17","close":12520.0},{"date":"2019-04-18","close":12480.0},{"date":"2019-04-19","close":12540.0},{"date":"2019-04-22","close":12520.0},{"date":"2019-04-23","close":12500.0},{"date":"2019-04-24","close":12420.0},{"date":"2019-04-25","close":12400.0},{"date":"2019-04-26","close":12360.0},{"date":"2019-04-29","close":12380.0},{"date":"2019-04-30","close":12340.0},{"date":"2019-05-02","close":12360.0},{"date":"2019-05-03","close":12380.0},{"date":"2019-05-07","close":12360.0},{"date":"2019-05-08","close":12400.0},{"date":"2019-05-09","close":12280.0},{"date":"2019-05-10","close":12180.0},{"date":"2019-05-13","close":12100.0},{"date":"2019-05-14","close":12020.0},{"date":"2019-05-15","close":12240.0},{"date":"2019-05-16","close":12260.0},{"date":"2019-05-17","close":12160.0},{"date":"2019-05-20","close":12140.0},{"date":"2019-05-21","close":12160.0},{"date":"2019-05-22","close":12220.0},{"date":"2019-05-23","close":12160.0},{"date":"2019-05-24","close":12320.0},{"date":"2019-05-27","close":12280.0},{"date":"2019-05-28","close":12440.0},{"date":"2019-05-29","close":12140.0},{"date":"2019-05-30","close":12060.0},{"date":"2019-05-31","close":12040.0},{"date":"2019-06-03","close":12000.0},{"date":"2019-06-04","close":11980.0},{"date":"2019-06-05","close":12040.0},{"date":"2019-06-07","close":12100.0},{"date":"2019-06-10","close":12140.0},{"date":"2019-06-11","close":12300.0},{"date":"2019-06-12","close":12520.0},{"date":"2019-06-13","close":13600.0},{"date":"2019-06-14","close":12920.0},{"date":"2019-06-17","close":12700.0},{"date":"2019-06-18","close":12460.0},{"date":"2019-06-19","close":12480.0},{"date":"2019-06-20","close":12760.0},{"date":"2019-06-21","close":12520.0},{"date":"2019-06-24","close":12880.0},{"date":"2019-06-25","close":12900.0},{"date":"2019-06-26","close":12940.0},{"date":"2019-06-27","close":12780.0},{"date":"2019-06-28","close":12540.0},{"date":"2019-07-01","close":12420.0},{"date":"2019-07-02","close":12600.0},{"date":"2019-07-03","close":12460.0},{"date":"2019-07-04","close":12540.0},{"date":"2019-07-05","close":12600.0},{"date":"2019-07-08","close":12460.0},{"date":"2019-07-09","close":12220.0},{"date":"2019-07-10","close":12100.0},{"date":"2019-07-11","close":12280.0},{"date":"2019-07-12","close":12340.0},{"date":"2019-07-15","close":12280.0},{"date":"2019-07-16","close":12340.0},{"date":"2019-07-17","close":12180.0},{"date":"2019-07-18","close":12180.0},{"date":"2019-07-19","close":12220.0},{"date":"2019-07-22","close":12280.0},{"date":"2019-07-23","close":12120.0},{"date":"2019-07-24","close":12180.0},{"date":"2019-07-25","close":12380.0},{"date":"2019-07-26","close":12420.0},{"date":"2019-07-29","close":12420.0},{"date":"2019-07-30","close":12240.0},{"date":"2019-07-31","close":12240.0},{"date":"2019-08-01","close":12200.0},{"date":"2019-08-02","close":12140.0},{"date":"2019-08-05","close":12320.0},{"date":"2019-08-06","close":12180.0},{"date":"2019-08-07","close":12000.0},{"date":"2019-08-08","close":12740.0},{"date":"2019-08-09","close":12300.0},{"date":"2019-08-12","close":12100.0},{"date":"2019-08-13","close":12100.0},{"date":"2019-08-14","close":11940.0},{"date":"2019-08-16","close":11940.0},{"date":"2019-08-19","close":12160.0},{"date":"2019-08-20","close":12220.0},{"date":"2019-08-21","close":12240.0},{"date":"2019-08-22","close":12100.0},{"date":"2019-08-23","close":12120.0},{"date":"2019-08-26","close":12220.0},{"date":"2019-08-27","close":12080.0},{"date":"2019-08-28","close":12180.0},{"date":"2019-08-29","close":12280.0},{"date":"2019-08-30","close":12200.0},{"date":"2019-09-02","close":12380.0},{"date":"2019-09-03","close":12440.0},{"date":"2019-09-04","close":12520.0},{"date":"2019-09-05","close":12260.0},{"date":"2019-09-06","close":12040.0},{"date":"2019-09-09","close":12080.0},{"date":"2019-09-10","close":12100.0},{"date":"2019-09-11","close":12200.0},{"date":"2019-09-16","close":12160.0},{"date":"2019-09-17","close":12200.0},{"date":"2019-09-18","close":12180.0},{"date":"2019-09-19","close":12140.0},{"date":"2019-09-20","close":12120.0},{"date":"2019-09-23","close":12100.0},{"date":"2019-09-24","close":12200.0},{"date":"2019-09-25","close":12100.0},{"date":"2019-09-26","close":12080.0},{"date":"2019-09-27","close":12080.0},{"date":"2019-09-30","close":12120.0},{"date":"2019-10-01","close":12300.0},{"date":"2019-10-02","close":12100.0},{"date":"2019-10-04","close":12100.0},{"date":"2019-10-07","close":12100.0},{"date":"2019-10-08","close":12120.0},{"date":"2019-10-10","close":12020.0},{"date":"2019-10-11","close":11980.0},{"date":"2019-10-14","close":12120.0},{"date":"2019-10-15","close":12240.0},{"date":"2019-10-16","close":12360.0},{"date":"2019-10-17","close":12380.0},{"date":"2019-10-18","close":12460.0},{"date":"2019-10-21","close":12480.0},{"date":"2019-10-22","close":12560.0},{"date":"2019-10-23","close":12480.0},{"date":"2019-10-24","close":12460.0},{"date":"2019-10-25","close":12520.0},{"date":"2019-10-28","close":12420.0},{"date":"2019-10-29","close":12580.0},{"date":"2019-10-30","close":12460.0},{"date":"2019-10-31","close":12280.0},{"date":"2019-11-01","close":12320.0},{"date":"2019-11-04","close":12800.0},{"date":"2019-11-05","close":12760.0},{"date":"2019-11-06","close":12540.0},{"date":"2019-11-07","close":12440.0},{"date":"2019-11-08","close":12440.0},{"date":"2019-11-11","close":12440.0},{"date":"2019-11-12","close":12460.0},{"date":"2019-11-13","close":12440.0},{"date":"2019-11-14","close":12480.0},{"date":"2019-11-15","close":12520.0},{"date":"2019-11-18","close":12360.0},{"date":"2019-11-19","close":12240.0},{"date":"2019-11-20","close":12200.0},{"date":"2019-11-21","close":12140.0},{"date":"2019-11-22","close":12140.0},{"date":"2019-11-25","close":12320.0},{"date":"2019-11-26","close":12260.0},{"date":"2019-11-27","close":12260.0},{"date":"2019-11-28","close":12280.0},{"date":"2019-11-29","close":12180.0},{"date":"2019-12-02","close":12320.0},{"date":"2019-12-03","close":12300.0},{"date":"2019-12-04","close":12240.0},{"date":"2019-12-05","close":12280.0},{"date":"2019-12-06","close":12300.0},{"date":"2019-12-09","close":12100.0},{"date":"2019-12-10","close":12060.0},{"date":"2019-12-11","close":12100.0},{"date":"2019-12-12","close":11880.0},{"date":"2019-12-13","close":11960.0},{"date":"2019-12-16","close":12080.0},{"date":"2019-12-17","close":12240.0},{"date":"2019-12-18","close":12180.0},{"date":"2019-12-19","close":12340.0},{"date":"2019-12-20","close":12220.0},{"date":"2019-12-23","close":12420.0},{"date":"2019-12-24","close":12280.0},{"date":"2019-12-26","close":12420.0},{"date":"2019-12-27","close":12180.0},{"date":"2019-12-30","close":12200.0},{"date":"2020-01-02","close":12100.0},{"date":"2020-01-03","close":12140.0},{"date":"2020-01-06","close":12020.0},{"date":"2020-01-07","close":12080.0},{"date":"2020-01-08","close":11900.0},{"date":"2020-01-09","close":11920.0},{"date":"2020-01-10","close":11920.0},{"date":"2020-01-13","close":11880.0},{"date":"2020-01-14","close":11900.0},{"date":"2020-01-15","close":12000.0},{"date":"2020-01-16","close":11900.0},{"date":"2020-01-17","close":11880.0},{"date":"2020-01-20","close":11900.0},{"date":"2020-01-21","close":11820.0},{"date":"2020-01-22","close":11900.0},{"date":"2020-01-23","close":11720.0},{"date":"2020-01-28","close":11680.0},{"date":"2020-01-29","close":11500.0},{"date":"2020-01-30","close":11400.0},{"date":"2020-01-31","close":11360.0},{"date":"2020-02-03","close":11520.0},{"date":"2020-02-04","close":11380.0},{"date":"2020-02-05","close":11140.0},{"date":"2020-02-06","close":11180.0},{"date":"2020-02-07","close":11180.0},{"date":"2020-02-10","close":11160.0},{"date":"2020-02-11","close":11180.0},{"date":"2020-02-12","close":11260.0},{"date":"2020-02-13","close":11200.0},{"date":"2020-02-14","close":11080.0},{"date":"2020-02-17","close":11080.0},{"date":"2020-02-18","close":11040.0},{"date":"2020-02-19","close":10960.0},{"date":"2020-02-20","close":10900.0},{"date":"2020-02-21","close":12000.0},{"date":"2020-02-24","close":10360.0},{"date":"2020-02-25","close":10120.0},{"date":"2020-02-26","close":10020.0},{"date":"2020-02-27","close":10240.0},{"date":"2020-02-28","close":10020.0},{"date":"2020-03-02","close":10040.0},{"date":"2020-03-03","close":9800.0},{"date":"2020-03-04","close":9770.0},{"date":"2020-03-05","close":9770.0},{"date":"2020-03-06","close":9770.0},{"date":"2020-03-09","close":9360.0},{"date":"2020-03-10","close":9100.0},{"date":"2020-03-11","close":8740.0},{"date":"2020-03-12","close":8370.0},{"date":"2020-03-13","close":7890.0},{"date":"2020-03-16","close":7980.0},{"date":"2020-03-17","close":7560.0},{"date":"2020-03-18","close":7380.0},{"date":"2020-03-19","close":6290.0},{"date":"2020-03-20","close":6520.0},{"date":"2020-03-23","close":6150.0},{"date":"2020-03-24","close":6490.0},{"date":"2020-03-25","close":7080.0},{"date":"2020-03-26","close":7080.0},{"date":"2020-03-27","close":7470.0},{"date":"2020-03-30","close":9710.0},{"date":"2020-03-31","close":11820.0},{"date":"2020-04-01","close":9720.0},{"date":"2020-04-02","close":10200.0},{"date":"2020-04-03","close":9560.0},{"date":"2020-04-06","close":9550.0},{"date":"2020-04-07","close":9770.0},{"date":"2020-04-08","close":9540.0},{"date":"2020-04-09","close":9520.0},{"date":"2020-04-10","close":9460.0},{"date":"2020-04-13","close":9470.0},{"date":"2020-04-14","close":9650.0},{"date":"2020-04-16","close":9590.0},{"date":"2020-04-17","close":9700.0},{"date":"2020-04-20","close":9610.0},{"date":"2020-04-21","close":9510.0},{"date":"2020-04-22","close":9690.0},{"date":"2020-04-23","close":9760.0},{"date":"2020-04-24","close":9520.0},{"date":"2020-04-27","close":9670.0},{"date":"2020-04-28","close":9590.0},{"date":"2020-04-29","close":9530.0},{"date":"2020-05-04","close":9210.0},{"date":"2020-05-06","close":9200.0},{"date":"2020-05-07","close":9300.0},{"date":"2020-05-08","close":9280.0},{"date":"2020-05-11","close":9650.0},{"date":"2020-05-12","close":9230.0},{"date":"2020-05-13","close":9240.0},{"date":"2020-05-14","close":9010.0},{"date":"2020-05-15","close":9180.0},{"date":"2020-05-18","close":9110.0},{"date":"2020-05-19","close":9270.0},{"date":"2020-05-20","close":9330.0},{"date":"2020-05-21","close":9270.0},{"date":"2020-05-22","close":9180.0},{"date":"2020-05-25","close":9200.0},{"date":"2020-05-26","close":9180.0},{"date":"2020-05-27","close":9470.0},{"date":"2020-05-28","close":9390.0},{"date":"2020-05-29","close":9110.0},{"date":"2020-06-01","close":9370.0},{"date":"2020-06-02","close":9380.0},{"date":"2020-06-03","close":9350.0},{"date":"2020-06-04","close":9390.0},{"date":"2020-06-05","close":9500.0},{"date":"2020-06-08","close":9490.0},{"date":"2020-06-09","close":9480.0},{"date":"2020-06-10","close":9540.0},{"date":"2020-06-11","close":9210.0},{"date":"2020-06-12","close":9480.0},{"date":"2020-06-15","close":9170.0},{"date":"2020-06-16","close":9400.0},{"date":"2020-06-17","close":9220.0},{"date":"2020-06-18","close":9200.0},{"date":"2020-06-19","close":9160.0},{"date":"2020-06-22","close":9020.0},{"date":"2020-06-23","close":8790.0},{"date":"2020-06-24","close":8830.0},{"date":"2020-06-25","close":8840.0},{"date":"2020-06-26","close":8750.0},{"date":"2020-06-29","close":8490.0},{"date":"2020-06-30","close":8560.0},{"date":"2020-07-01","close":8350.0},{"date":"2020-07-02","close":8430.0},{"date":"2020-07-03","close":8480.0},{"date":"2020-07-06","close":8650.0},{"date":"2020-07-07","close":8520.0},{"date":"2020-07-08","close":8560.0},{"date":"2020-07-09","close":8530.0},{"date":"2020-07-10","close":8210.0},{"date":"2020-07-13","close":8210.0},{"date":"2020-07-14","close":8250.0},{"date":"2020-07-15","close":8220.0},{"date":"2020-07-16","close":8140.0},{"date":"2020-07-17","close":8140.0},{"date":"2020-07-20","close":8210.0},{"date":"2020-07-21","close":8250.0},{"date":"2020-07-22","close":8250.0},{"date":"2020-07-23","close":8210.0},{"date":"2020-07-24","close":8280.0},{"date":"2020-07-27","close":8170.0},{"date":"2020-07-28","close":8170.0},{"date":"2020-07-29","close":8100.0},{"date":"2020-07-30","close":8040.0},{"date":"2020-07-31","close":8030.0},{"date":"2020-08-03","close":7810.0},{"date":"2020-08-04","close":7900.0},{"date":"2020-08-05","close":7970.0},{"date":"2020-08-06","close":8000.0},{"date":"2020-08-07","close":7990.0},{"date":"2020-08-10","close":7950.0},{"date":"2020-08-11","close":7930.0},{"date":"2020-08-12","close":7960.0},{"date":"2020-08-13","close":7950.0},{"date":"2020-08-14","close":8030.0},{"date":"2020-08-18","close":8090.0},{"date":"2020-08-19","close":7910.0},{"date":"2020-08-20","close":7720.0},{"date":"2020-08-21","close":7740.0},{"date":"2020-08-24","close":7860.0},{"date":"2020-08-25","close":7960.0},{"date":"2020-08-26","close":7960.0},{"date":"2020-08-27","close":8200.0},{"date":"2020-08-28","close":8070.0},{"date":"2020-08-31","close":7930.0},{"date":"2020-09-01","close":7900.0},{"date":"2020-09-02","close":7910.0},{"date":"2020-09-03","close":8000.0},{"date":"2020-09-04","close":7890.0},{"date":"2020-09-07","close":7880.0},{"date":"2020-09-08","close":7890.0},{"date":"2020-09-09","close":7850.0},{"date":"2020-09-10","close":7860.0},{"date":"2020-09-11","close":7850.0},{"date":"2020-09-14","close":7960.0},{"date":"2020-09-15","close":7970.0},{"date":"2020-09-16","close":8010.0},{"date":"2020-09-17","close":7930.0},{"date":"2020-09-18","close":7910.0},{"date":"2020-09-21","close":7880.0},{"date":"2020-09-22","close":7800.0},{"date":"2020-09-23","close":8400.0},{"date":"2020-09-24","close":7960.0},{"date":"2020-09-25","close":7820.0},{"date":"2020-09-28","close":7810.0},{"date":"2020-09-29","close":7800.0},{"date":"2020-10-05","close":7820.0},{"date":"2020-10-06","close":7850.0},{"date":"2020-10-07","close":7900.0},{"date":"2020-10-08","close":7870.0},{"date":"2020-10-12","close":7920.0},{"date":"2020-10-13","close":7930.0},{"date":"2020-10-14","close":7880.0},{"date":"2020-10-15","close":7840.0},{"date":"2020-10-16","close":7790.0},{"date":"2020-10-19","close":7830.0},{"date":"2020-10-20","close":7850.0},{"date":"2020-10-21","close":7860.0},{"date":"2020-10-22","close":7860.0},{"date":"2020-10-23","close":7890.0},{"date":"2020-10-26","close":7860.0},{"date":"2020-10-27","close":7960.0},{"date":"2020-10-28","close":8080.0},{"date":"2020-10-29","close":7890.0},{"date":"2020-10-30","close":7580.0},{"date":"2020-11-02","close":7430.0},{"date":"2020-11-03","close":7510.0},{"date":"2020-11-04","close":7540.0},{"date":"2020-11-05","close":7630.0},{"date":"2020-11-06","close":7580.0},{"date":"2020-11-09","close":7600.0},{"date":"2020-11-10","close":7790.0},{"date":"2020-11-11","close":7820.0},{"date":"2020-11-12","close":7810.0},{"date":"2020-11-13","close":7710.0},{"date":"2020-11-16","close":7720.0},{"date":"2020-11-17","close":7710.0},{"date":"2020-11-18","close":7710.0},{"date":"2020-11-19","close":7660.0},{"date":"2020-11-20","close":7770.0},{"date":"2020-11-23","close":7840.0},{"date":"2020-11-24","close":7860.0},{"date":"2020-11-25","close":7750.0},{"date":"2020-11-26","close":7670.0},{"date":"2020-11-27","close":7670.0},{"date":"2020-11-30","close":7330.0},{"date":"2020-12-01","close":7450.0},{"date":"2020-12-02","close":7390.0},{"date":"2020-12-03","close":7370.0},{"date":"2020-12-04","close":7320.0},{"date":"2020-12-07","close":7370.0},{"date":"2020-12-08","close":7280.0},{"date":"2020-12-09","close":7290.0},{"date":"2020-12-10","close":7210.0},{"date":"2020-12-11","close":7220.0},{"date":"2020-12-14","close":7190.0},{"date":"2020-12-15","close":7230.0},{"date":"2020-12-16","close":7210.0},{"date":"2020-12-17","close":7260.0},{"date":"2020-12-18","close":7230.0},{"date":"2020-12-21","close":7420.0},{"date":"2020-12-22","close":7460.0},{"date":"2020-12-23","close":7360.0},{"date":"2020-12-24","close":7310.0},{"date":"2020-12-28","close":7220.0},{"date":"2020-12-29","close":7280.0},{"date":"2020-12-30","close":7370.0},{"date":"2021-01-04","close":7310.0},{"date":"2021-01-05","close":7310.0},{"date":"2021-01-06","close":7320.0},{"date":"2021-01-07","close":7320.0},{"date":"2021-01-08","close":7280.0},{"date":"2021-01-11","close":7220.0},{"date":"2021-01-12","close":7250.0},{"date":"2021-01-13","close":7550.0},{"date":"2021-01-14","close":7600.0},{"date":"2021-01-15","close":7520.0},{"date":"2021-01-18","close":7400.0},{"date":"2021-01-19","close":7440.0},{"date":"2021-01-20","close":7430.0},{"date":"2021-01-21","close":7450.0},{"date":"2021-01-22","close":7610.0},{"date":"2021-01-25","close":7600.0},{"date":"2021-01-26","close":7640.0},{"date":"2021-01-27","close":7530.0},{"date":"2021-01-28","close":7400.0},{"date":"2021-01-29","close":7210.0},{"date":"2021-02-01","close":7500.0},{"date":"2021-02-02","close":7610.0},{"date":"2021-02-03","close":7600.0},{"date":"2021-02-04","close":7580.0},{"date":"2021-02-05","close":7700.0},{"date":"2021-02-08","close":7750.0},{"date":"2021-02-09","close":7910.0},{"date":"2021-02-10","close":7910.0},{"date":"2021-02-15","close":7820.0},{"date":"2021-02-16","close":7890.0},{"date":"2021-02-17","close":7880.0},{"date":"2021-02-18","close":7750.0},{"date":"2021-02-19","close":7660.0},{"date":"2021-02-22","close":7590.0},{"date":"2021-02-23","close":7590.0},{"date":"2021-02-24","close":7390.0},{"date":"2021-02-25","close":7480.0},{"date":"2021-02-26","close":7440.0},{"date":"2021-03-02","close":7570.0},{"date":"2021-03-03","close":7630.0},{"date":"2021-03-04","close":7840.0},{"date":"2021-03-05","close":7880.0},{"date":"2021-03-08","close":8170.0},{"date":"2021-03-09","close":8110.0},{"date":"2021-03-10","close":8020.0},{"date":"2021-03-11","close":7920.0},{"date":"2021-03-12","close":8010.0},{"date":"2021-03-15","close":8130.0},{"date":"2021-03-16","close":8100.0},{"date":"2021-03-17","close":8270.0},{"date":"2021-03-18","close":8280.0},{"date":"2021-03-19","close":8170.0},{"date":"2021-03-22","close":8100.0},{"date":"2021-03-23","close":8070.0},{"date":"2021-03-24","close":8000.0},{"date":"2021-03-25","close":8510.0},{"date":"2021-03-26","close":8420.0},{"date":"2021-03-29","close":8380.0},{"date":"2021-03-30","close":8530.0},{"date":"2021-03-31","close":8590.0},{"date":"2021-04-01","close":8920.0},{"date":"2021-04-02","close":8770.0},{"date":"2021-04-05","close":8960.0},{"date":"2021-04-06","close":8990.0},{"date":"2021-04-07","close":8950.0},{"date":"2021-04-08","close":8830.0},{"date":"2021-04-09","close":8860.0},{"date":"2021-04-12","close":8720.0},{"date":"2021-04-13","close":8720.0},{"date":"2021-04-14","close":9670.0},{"date":"2021-04-15","close":9140.0},{"date":"2021-04-16","close":9200.0},{"date":"2021-04-19","close":9400.0},{"date":"2021-04-20","close":9430.0},{"date":"2021-04-21","close":9360.0},{"date":"2021-04-22","close":9360.0},{"date":"2021-04-23","close":9280.0},{"date":"2021-04-26","close":9210.0},{"date":"2021-04-27","close":9260.0},{"date":"2021-04-28","close":8760.0},{"date":"2021-04-29","close":8740.0},{"date":"2021-04-30","close":8710.0},{"date":"2021-05-03","close":8860.0},{"date":"2021-05-04","close":8730.0},{"date":"2021-05-06","close":8970.0},{"date":"2021-05-07","close":9080.0},{"date":"2021-05-10","close":9180.0},{"date":"2021-05-11","close":9160.0},{"date":"2021-05-12","close":9100.0},{"date":"2021-05-13","close":8960.0},{"date":"2021-05-14","close":8940.0},{"date":"2021-05-17","close":8890.0},{"date":"2021-05-18","close":8900.0},{"date":"2021-05-20","close":8920.0},{"date":"2021-05-21","close":8870.0},{"date":"2021-05-24","close":8810.0},{"date":"2021-05-25","close":9040.0},{"date":"2021-05-26","close":9100.0},{"date":"2021-05-27","close":9180.0},{"date":"2021-05-28","close":9170.0},{"date":"2021-05-31","close":9230.0},{"date":"2021-06-01","close":9300.0},{"date":"2021-06-02","close":9320.0},{"date":"2021-06-03","close":9570.0},{"date":"2021-06-04","close":9570.0},{"date":"2021-06-07","close":9540.0},{"date":"2021-06-08","close":9550.0},{"date":"2021-06-09","close":9570.0},{"date":"2021-06-10","close":9280.0},{"date":"2021-06-11","close":9540.0},{"date":"2021-06-14","close":10480.0},{"date":"2021-06-15","close":10260.0},{"date":"2021-06-16","close":11100.0},{"date":"2021-06-17","close":10940.0},{"date":"2021-06-18","close":10820.0},{"date":"2021-06-21","close":10400.0},{"date":"2021-06-22","close":10380.0},{"date":"2021-06-23","close":10160.0},{"date":"2021-06-24","close":10640.0},{"date":"2021-06-25","close":10500.0},{"date":"2021-06-28","close":10900.0},{"date":"2021-06-29","close":10560.0},{"date":"2021-06-30","close":10580.0},{"date":"2021-07-01","close":10500.0},{"date":"2021-07-02","close":10500.0},{"date":"2021-07-05","close":10620.0},{"date":"2021-07-06","close":10800.0},{"date":"2021-07-07","close":10900.0},{"date":"2021-07-08","close":10300.0},{"date":"2021-07-09","close":10340.0},{"date":"2021-07-12","close":10280.0},{"date":"2021-07-13","close":10300.0},{"date":"2021-07-14","close":10160.0},{"date":"2021-07-15","close":10260.0},{"date":"2021-07-16","close":10020.0},{"date":"2021-07-19","close":9910.0},{"date":"2021-07-20","close":9820.0},{"date":"2021-07-21","close":9960.0},{"date":"2021-07-22","close":9890.0},{"date":"2021-07-23","close":9870.0},{"date":"2021-07-26","close":9780.0},{"date":"2021-07-27","close":9750.0},{"date":"2021-07-28","close":9620.0},{"date":"2021-07-29","close":9680.0},{"date":"2021-07-30","close":9560.0},{"date":"2021-08-02","close":9440.0},{"date":"2021-08-03","close":9220.0},{"date":"2021-08-04","close":9410.0},{"date":"2021-08-05","close":9770.0},{"date":"2021-08-06","close":9640.0},{"date":"2021-08-09","close":9450.0},{"date":"2021-08-10","close":9280.0},{"date":"2021-08-11","close":9250.0},{"date":"2021-08-12","close":9210.0},{"date":"2021-08-13","close":8940.0},{"date":"2021-08-17","close":8720.0},{"date":"2021-08-18","close":8720.0},{"date":"2021-08-19","close":8390.0},{"date":"2021-08-20","close":8120.0},{"date":"2021-08-23","close":8270.0},{"date":"2021-08-24","close":8540.0},{"date":"2021-08-25","close":8680.0},{"date":"2021-08-26","close":8590.0},{"date":"2021-08-27","close":8700.0},{"date":"2021-08-30","close":8650.0},{"date":"2021-08-31","close":8680.0},{"date":"2021-09-01","close":8690.0},{"date":"2021-09-02","close":8660.0},{"date":"2021-09-03","close":8820.0},{"date":"2021-09-06","close":8860.0},{"date":"2021-09-07","close":9330.0},{"date":"2021-09-08","close":9940.0},{"date":"2021-09-09","close":9950.0},{"date":"2021-09-10","close":9800.0},{"date":"2021-09-13","close":9980.0},{"date":"2021-09-14","close":9800.0},{"date":"2021-09-15","close":9510.0},{"date":"2021-09-16","close":9370.0},{"date":"2021-09-17","close":9340.0},{"date":"2021-09-23","close":9100.0},{"date":"2021-09-24","close":9090.0},{"date":"2021-09-27","close":9140.0},{"date":"2021-09-28","close":8980.0},{"date":"2021-09-29","close":8770.0},{"date":"2021-09-30","close":8810.0},{"date":"2021-10-01","close":8590.0},{"date":"2021-10-05","close":8300.0},{"date":"2021-10-06","close":8040.0},{"date":"2021-10-07","close":8360.0},{"date":"2021-10-08","close":8540.0},{"date":"2021-10-12","close":8480.0},{"date":"2021-10-13","close":8560.0},{"date":"2021-10-14","close":8640.0},{"date":"2021-10-15","close":8840.0},{"date":"2021-10-18","close":8840.0},{"date":"2021-10-19","close":8800.0},{"date":"2021-10-20","close":8840.0},{"date":"2021-10-21","close":8860.0},{"date":"2021-10-22","close":8840.0},{"date":"2021-10-25","close":8820.0},{"date":"2021-10-26","close":8980.0},{"date":"2021-10-27","close":8810.0},{"date":"2021-10-28","close":8740.0},{"date":"2021-10-29","close":8670.0},{"date":"2021-11-01","close":8680.0},{"date":"2021-11-02","close":8670.0},{"date":"2021-11-03","close":8500.0},{"date":"2021-11-04","close":8450.0},{"date":"2021-11-05","close":8400.0},{"date":"2021-11-08","close":8540.0},{"date":"2021-11-09","close":8400.0},{"date":"2021-11-10","close":8200.0},{"date":"2021-11-11","close":8220.0},{"date":"2021-11-12","close":8310.0},{"date":"2021-11-15","close":8340.0},{"date":"2021-11-16","close":8240.0},{"date":"2021-11-17","close":8220.0},{"date":"2021-11-18","close":8180.0},{"date":"2021-11-19","close":8100.0},{"date":"2021-11-22","close":8140.0},{"date":"2021-11-23","close":8040.0},{"date":"2021-11-24","close":8040.0},{"date":"2021-11-25","close":8030.0},{"date":"2021-11-26","close":7940.0},{"date":"2021-11-29","close":7630.0},{"date":"2021-11-30","close":7180.0},{"date":"2021-12-01","close":7340.0},{"date":"2021-12-02","close":7640.0},{"date":"2021-12-03","close":7720.0},{"date":"2021-12-06","close":7780.0},{"date":"2021-12-07","close":7770.0},{"date":"2021-12-08","close":7830.0},{"date":"2021-12-09","close":7850.0},{"date":"2021-12-10","close":7880.0},{"date":"2021-12-13","close":7890.0},{"date":"2021-12-14","close":7800.0},{"date":"2021-12-15","close":7800.0},{"date":"2021-12-16","close":7900.0},{"date":"2021-12-17","close":7840.0},{"date":"2021-12-20","close":7690.0},{"date":"2021-12-21","close":7660.0},{"date":"2021-12-22","close":7680.0},{"date":"2021-12-23","close":7680.0},{"date":"2021-12-24","close":7710.0},{"date":"2021-12-27","close":7740.0},{"date":"2021-12-28","close":7770.0},{"date":"2021-12-29","close":7780.0},{"date":"2021-12-30","close":7790.0},{"date":"2022-01-03","close":7760.0},{"date":"2022-01-04","close":7740.0},{"date":"2022-01-05","close":7650.0},{"date":"2022-01-06","close":7620.0},{"date":"2022-01-07","close":7690.0},{"date":"2022-01-10","close":7610.0},{"date":"2022-01-11","close":7590.0},{"date":"2022-01-12","close":7570.0},{"date":"2022-01-13","close":7550.0},{"date":"2022-01-14","close":7530.0},{"date":"2022-01-17","close":7460.0},{"date":"2022-01-18","close":7380.0},{"date":"2022-01-19","close":7230.0},{"date":"2022-01-20","close":7260.0},{"date":"2022-01-21","close":7340.0},{"date":"2022-01-24","close":7250.0},{"date":"2022-01-25","close":7060.0},{"date":"2022-01-26","close":6990.0},{"date":"2022-01-27","close":6780.0},{"date":"2022-01-28","close":7080.0},{"date":"2022-02-03","close":7140.0},{"date":"2022-02-04","close":7320.0},{"date":"2022-02-07","close":7360.0},{"date":"2022-02-08","close":7370.0},{"date":"2022-02-09","close":7400.0},{"date":"2022-02-10","close":7430.0},{"date":"2022-02-11","close":7430.0},{"date":"2022-02-14","close":7260.0},{"date":"2022-02-15","close":7180.0},{"date":"2022-02-16","close":7230.0},{"date":"2022-02-17","close":7210.0},{"date":"2022-02-18","close":7220.0},{"date":"2022-02-21","close":7280.0},{"date":"2022-02-22","close":7180.0},{"date":"2022-02-23","close":7190.0},{"date":"2022-02-24","close":7100.0},{"date":"2022-02-25","close":7120.0},{"date":"2022-02-28","close":7160.0},{"date":"2022-03-02","close":7240.0},{"date":"2022-03-03","close":7300.0},{"date":"2022-03-04","close":7220.0},{"date":"2022-03-07","close":7180.0},{"date":"2022-03-08","close":7110.0},{"date":"2022-03-10","close":7210.0},{"date":"2022-03-11","close":7240.0},{"date":"2022-03-14","close":7200.0},{"date":"2022-03-15","close":7190.0},{"date":"2022-03-16","close":7270.0},{"date":"2022-03-17","close":7360.0},{"date":"2022-03-18","close":7400.0},{"date":"2022-03-21","close":7560.0},{"date":"2022-03-22","close":7520.0},{"date":"2022-03-23","close":7500.0},{"date":"2022-03-24","close":7450.0},{"date":"2022-03-25","close":7500.0},{"date":"2022-03-28","close":7460.0},{"date":"2022-03-29","close":7540.0},{"date":"2022-03-30","close":7580.0},{"date":"2022-03-31","close":7610.0},{"date":"2022-04-01","close":7680.0},{"date":"2022-04-04","close":7720.0},{"date":"2022-04-05","close":7740.0},{"date":"2022-04-06","close":7710.0},{"date":"2022-04-07","close":7600.0},{"date":"2022-04-08","close":7560.0},{"date":"2022-04-11","close":7580.0},{"date":"2022-04-12","close":7600.0},{"date":"2022-04-13","close":7730.0},{"date":"2022-04-14","close":7700.0},{"date":"2022-04-15","close":7700.0},{"date":"2022-04-18","close":7730.0},{"date":"2022-04-19","close":7900.0},{"date":"2022-04-20","close":8080.0},{"date":"2022-04-21","close":8070.0},{"date":"2022-04-22","close":8010.0},{"date":"2022-04-25","close":7950.0},{"date":"2022-04-26","close":8070.0},{"date":"2022-04-27","close":7980.0},{"date":"2022-04-28","close":7940.0},{"date":"2022-04-29","close":8080.0},{"date":"2022-05-02","close":8080.0},{"date":"2022-05-03","close":8100.0},{"date":"2022-05-04","close":8000.0},{"date":"2022-05-06","close":7960.0},{"date":"2022-05-09","close":7710.0},{"date":"2022-05-10","close":7430.0},{"date":"2022-05-11","close":7360.0},{"date":"2022-05-12","close":7040.0},{"date":"2022-05-13","close":7100.0},{"date":"2022-05-16","close":7150.0},{"date":"2022-05-17","close":7120.0},{"date":"2022-05-18","close":7040.0},{"date":"2022-05-19","close":6930.0},{"date":"2022-05-20","close":6950.0},{"date":"2022-05-23","close":6940.0},{"date":"2022-05-24","close":6840.0},{"date":"2022-05-25","close":6960.0},{"date":"2022-05-26","close":6920.0},{"date":"2022-05-27","close":6980.0},{"date":"2022-05-30","close":7060.0},{"date":"2022-05-31","close":7150.0},{"date":"2022-06-02","close":7120.0},{"date":"2022-06-03","close":7100.0},{"date":"2022-06-07","close":7050.0},{"date":"2022-06-08","close":7060.0},{"date":"2022-06-09","close":7060.0},{"date":"2022-06-10","close":6910.0},{"date":"2022-06-13","close":6690.0},{"date":"2022-06-14","close":6480.0},{"date":"2022-06-15","close":6350.0},{"date":"2022-06-16","close":6330.0},{"date":"2022-06-17","close":6060.0},{"date":"2022-06-20","close":5880.0},{"date":"2022-06-21","close":5900.0},{"date":"2022-06-22","close":5650.0},{"date":"2022-06-23","close":5390.0},{"date":"2022-06-24","close":5410.0},{"date":"2022-06-27","close":5740.0},{"date":"2022-06-28","close":5800.0},{"date":"2022-06-29","close":5710.0},{"date":"2022-06-30","close":5630.0},{"date":"2022-07-01","close":5620.0},{"date":"2022-07-04","close":5590.0},{"date":"2022-07-05","close":5690.0},{"date":"2022-07-06","close":5740.0},{"date":"2022-07-07","close":5790.0},{"date":"2022-07-08","close":5840.0},{"date":"2022-07-11","close":5820.0},{"date":"2022-07-12","close":5810.0},{"date":"2022-07-13","close":5830.0},{"date":"2022-07-14","close":5810.0},{"date":"2022-07-15","close":5760.0},{"date":"2022-07-18","close":5790.0},{"date":"2022-07-19","close":5800.0},{"date":"2022-07-20","close":5810.0},{"date":"2022-07-21","close":6200.0},{"date":"2022-07-22","close":6140.0},{"date":"2022-07-25","close":6000.0},{"date":"2022-07-26","close":6000.0},{"date":"2022-07-27","close":6190.0},{"date":"2022-07-28","close":6170.0},{"date":"2022-07-29","close":6160.0},{"date":"2022-08-01","close":6230.0},{"date":"2022-08-02","close":6160.0},{"date":"2022-08-03","close":6100.0},{"date":"2022-08-04","close":6160.0},{"date":"2022-08-05","close":6160.0},{"date":"2022-08-08","close":6070.0},{"date":"2022-08-09","close":6160.0},{"date":"2022-08-10","close":6060.0},{"date":"2022-08-11","close":6160.0},{"date":"2022-08-12","close":6140.0},{"date":"2022-08-16","close":6220.0},{"date":"2022-08-17","close":6110.0},{"date":"2022-08-18","close":6190.0},{"date":"2022-08-19","close":6170.0},{"date":"2022-08-22","close":6170.0},{"date":"2022-08-23","close":6030.0},{"date":"2022-08-24","close":6030.0},{"date":"2022-08-25","close":6040.0},{"date":"2022-08-26","close":6040.0},{"date":"2022-08-29","close":6020.0},{"date":"2022-08-30","close":6010.0},{"date":"2022-08-31","close":6020.0},{"date":"2022-09-01","close":5940.0},{"date":"2022-09-02","close":5920.0},{"date":"2022-09-05","close":5780.0},{"date":"2022-09-06","close":5820.0},{"date":"2022-09-07","close":5670.0},{"date":"2022-09-08","close":5680.0},{"date":"2022-09-13","close":5740.0},{"date":"2022-09-14","close":5740.0},{"date":"2022-09-15","close":5760.0},{"date":"2022-09-16","close":5750.0},{"date":"2022-09-19","close":5660.0},{"date":"2022-09-20","close":5740.0},{"date":"2022-09-21","close":5770.0},{"date":"2022-09-22","close":5570.0},{"date":"2022-09-23","close":5490.0},{"date":"2022-09-26","close":5060.0},{"date":"2022-09-27","close":5020.0},{"date":"2022-09-28","close":4830.0},{"date":"2022-09-29","close":4840.0},{"date":"2022-09-30","close":4730.0},{"date":"2022-10-04","close":4770.0},{"date":"2022-10-05","close":4710.0},{"date":"2022-10-06","close":4750.0},{"date":"2022-10-07","close":4760.0},{"date":"2022-10-11","close":4540.0},{"date":"2022-10-12","close":4520.0},{"date":"2022-10-13","close":4330.0},{"date":"2022-10-14","close":4420.0},{"date":"2022-10-17","close":4440.0},{"date":"2022-10-18","close":4440.0},{"date":"2022-10-19","close":4460.0},{"date":"2022-10-20","close":4470.0},{"date":"2022-10-21","close":4430.0},{"date":"2022-10-24","close":4480.0},{"date":"2022-10-25","close":4470.0},{"date":"2022-10-26","close":4470.0},{"date":"2022-10-27","close":4480.0},{"date":"2022-10-28","close":4500.0},{"date":"2022-10-31","close":4590.0},{"date":"2022-11-01","close":4760.0},{"date":"2022-11-02","close":4880.0},{"date":"2022-11-03","close":5040.0},{"date":"2022-11-04","close":5100.0},{"date":"2022-11-07","close":5080.0},{"date":"2022-11-08","close":5100.0},{"date":"2022-11-09","close":5140.0},{"date":"2022-11-10","close":5150.0},{"date":"2022-11-11","close":5240.0},{"date":"2022-11-14","close":5200.0},{"date":"2022-11-15","close":5270.0},{"date":"2022-11-16","close":5310.0},{"date":"2022-11-17","close":5320.0},{"date":"2022-11-18","close":5330.0},{"date":"2022-11-21","close":5470.0},{"date":"2022-11-22","close":5350.0},{"date":"2022-11-23","close":5390.0},{"date":"2022-11-24","close":5400.0},{"date":"2022-11-25","close":5490.0},{"date":"2022-11-28","close":5500.0},{"date":"2022-11-29","close":5510.0},{"date":"2022-11-30","close":5500.0},{"date":"2022-12-01","close":5480.0},{"date":"2022-12-02","close":5370.0},{"date":"2022-12-05","close":5330.0},{"date":"2022-12-06","close":5310.0},{"date":"2022-12-07","close":5320.0},{"date":"2022-12-08","close":5280.0},{"date":"2022-12-09","close":5410.0},{"date":"2022-12-12","close":5490.0},{"date":"2022-12-13","close":5390.0},{"date":"2022-12-14","close":5380.0},{"date":"2022-12-15","close":5410.0},{"date":"2022-12-16","close":5360.0},{"date":"2022-12-19","close":5350.0},{"date":"2022-12-20","close":5250.0},{"date":"2022-12-21","close":5280.0},{"date":"2022-12-22","close":5280.0},{"date":"2022-12-23","close":5210.0},{"date":"2022-12-26","close":5210.0},{"date":"2022-12-27","close":5140.0},{"date":"2022-12-28","close":5130.0},{"date":"2022-12-29","close":5230.0},{"date":"2023-01-02","close":5220.0},{"date":"2023-01-03","close":5150.0},{"date":"2023-01-04","close":5190.0},{"date":"2023-01-05","close":5150.0},{"date":"2023-01-06","close":5120.0},{"date":"2023-01-09","close":5190.0},{"date":"2023-01-10","close":5220.0},{"date":"2023-01-11","close":5330.0},{"date":"2023-01-12","close":5410.0},{"date":"2023-01-13","close":5410.0},{"date":"2023-01-16","close":5460.0},{"date":"2023-01-17","close":5420.0},{"date":"2023-01-18","close":5490.0},{"date":"2023-01-19","close":5490.0},{"date":"2023-01-20","close":5490.0},{"date":"2023-01-25","close":5510.0},{"date":"2023-01-26","close":5530.0},{"date":"2023-01-27","close":5590.0},{"date":"2023-01-30","close":5530.0},{"date":"2023-01-31","close":5580.0},{"date":"2023-02-01","close":6000.0},{"date":"2023-02-02","close":6030.0},{"date":"2023-02-03","close":5990.0},{"date":"2023-02-06","close":5940.0},{"date":"2023-02-07","close":6090.0},{"date":"2023-02-08","close":6110.0},{"date":"2023-02-09","close":6220.0},{"date":"2023-02-10","close":6070.0},{"date":"2023-02-13","close":6200.0},{"date":"2023-02-14","close":6210.0},{"date":"2023-02-15","close":6100.0},{"date":"2023-02-16","close":6150.0},{"date":"2023-02-17","close":6020.0},{"date":"2023-02-20","close":6010.0},{"date":"2023-02-21","close":6060.0},{"date":"2023-02-22","close":5980.0},{"date":"2023-02-23","close":6070.0},{"date":"2023-02-24","close":5850.0},{"date":"2023-02-27","close":5700.0},{"date":"2023-02-28","close":5700.0},{"date":"2023-03-02","close":5650.0},{"date":"2023-03-03","close":5640.0},{"date":"2023-03-06","close":5790.0},{"date":"2023-03-07","close":5870.0},{"date":"2023-03-08","close":5900.0},{"date":"2023-03-09","close":6140.0},{"date":"2023-03-10","close":6020.0},{"date":"2023-03-13","close":5900.0},{"date":"2023-03-14","close":5760.0},{"date":"2023-03-15","close":5610.0},{"date":"2023-03-16","close":5700.0},{"date":"2023-03-17","close":5670.0},{"date":"2023-03-20","close":5740.0},{"date":"2023-03-21","close":5720.0},{"date":"2023-03-22","close":5700.0},{"date":"2023-03-23","close":5640.0},{"date":"2023-03-24","close":5450.0},{"date":"2023-03-27","close":5290.0},{"date":"2023-03-28","close":5160.0},{"date":"2023-03-29","close":5200.0},{"date":"2023-03-30","close":5210.0},{"date":"2023-03-31","close":5220.0},{"date":"2023-04-03","close":5220.0},{"date":"2023-04-04","close":5250.0},{"date":"2023-04-05","close":5240.0},{"date":"2023-04-06","close":5170.0},{"date":"2023-04-07","close":5210.0},{"date":"2023-04-10","close":5060.0},{"date":"2023-04-11","close":5030.0},{"date":"2023-04-12","close":4970.0},{"date":"2023-04-13","close":5090.0},{"date":"2023-04-14","close":5160.0},{"date":"2023-04-17","close":5180.0},{"date":"2023-04-18","close":5140.0},{"date":"2023-04-19","close":5180.0},{"date":"2023-04-20","close":5200.0},{"date":"2023-04-21","close":5520.0},{"date":"2023-04-24","close":5610.0},{"date":"2023-04-25","close":5490.0},{"date":"2023-04-26","close":5490.0},{"date":"2023-04-27","close":5550.0},{"date":"2023-04-28","close":5470.0},{"date":"2023-05-02","close":5580.0},{"date":"2023-05-03","close":5590.0},{"date":"2023-05-04","close":5570.0},{"date":"2023-05-08","close":5710.0},{"date":"2023-05-09","close":5690.0},{"date":"2023-05-10","close":5680.0},{"date":"2023-05-11","close":5640.0},{"date":"2023-05-12","close":5620.0},{"date":"2023-05-15","close":5500.0},{"date":"2023-05-16","close":5540.0},{"date":"2023-05-17","close":5590.0},{"date":"2023-05-18","close":5520.0},{"date":"2023-05-19","close":5570.0},{"date":"2023-05-22","close":5640.0},{"date":"2023-05-23","close":5640.0},{"date":"2023-05-24","close":5490.0},{"date":"2023-05-25","close":5630.0},{"date":"2023-05-26","close":5620.0},{"date":"2023-05-30","close":5650.0},{"date":"2023-05-31","close":5740.0},{"date":"2023-06-01","close":5910.0},{"date":"2023-06-02","close":5900.0},{"date":"2023-06-05","close":6040.0},{"date":"2023-06-07","close":6070.0},{"date":"2023-06-08","close":6080.0},{"date":"2023-06-09","close":6050.0},{"date":"2023-06-12","close":5790.0},{"date":"2023-06-13","close":5630.0},{"date":"2023-06-14","close":5620.0},{"date":"2023-06-15","close":5430.0},{"date":"2023-06-16","close":5520.0},{"date":"2023-06-19","close":5540.0},{"date":"2023-06-20","close":5520.0},{"date":"2023-06-21","close":5430.0},{"date":"2023-06-22","close":5540.0},{"date":"2023-06-23","close":5380.0},{"date":"2023-06-26","close":5340.0},{"date":"2023-06-27","close":5420.0},{"date":"2023-06-28","close":5320.0},{"date":"2023-06-29","close":5230.0},{"date":"2023-06-30","close":5180.0},{"date":"2023-07-03","close":5280.0},{"date":"2023-07-04","close":5300.0},{"date":"2023-07-05","close":5300.0},{"date":"2023-07-06","close":5220.0},{"date":"2023-07-07","close":5230.0},{"date":"2023-07-10","close":5130.0},{"date":"2023-07-11","close":5100.0},{"date":"2023-07-12","close":5040.0},{"date":"2023-07-13","close":4990.0},{"date":"2023-07-14","close":5010.0},{"date":"2023-07-17","close":5010.0},{"date":"2023-07-18","close":5120.0},{"date":"2023-07-19","close":5040.0},{"date":"2023-07-20","close":5020.0},{"date":"2023-07-21","close":5070.0},{"date":"2023-07-24","close":4990.0},{"date":"2023-07-25","close":4790.0},{"date":"2023-07-26","close":4780.0},{"date":"2023-07-27","close":4980.0},{"date":"2023-07-28","close":4910.0},{"date":"2023-07-31","close":5130.0},{"date":"2023-08-01","close":5130.0},{"date":"2023-08-02","close":5070.0},{"date":"2023-08-03","close":5110.0},{"date":"2023-08-04","close":5080.0},{"date":"2023-08-07","close":5140.0},{"date":"2023-08-08","close":5170.0},{"date":"2023-08-09","close":5120.0},{"date":"2023-08-10","close":5290.0},{"date":"2023-08-11","close":5300.0},{"date":"2023-08-14","close":5220.0},{"date":"2023-08-16","close":5270.0},{"date":"2023-08-17","close":5180.0},{"date":"2023-08-18","close":5010.0},{"date":"2023-08-21","close":5010.0},{"date":"2023-08-22","close":5000.0},{"date":"2023-08-23","close":4940.0},{"date":"2023-08-24","close":4890.0},{"date":"2023-08-25","close":4740.0},{"date":"2023-08-28","close":4670.0},{"date":"2023-08-29","close":4730.0},{"date":"2023-08-30","close":4730.0},{"date":"2023-08-31","close":4690.0},{"date":"2023-09-01","close":4660.0},{"date":"2023-09-04","close":4630.0},{"date":"2023-09-05","close":4700.0},{"date":"2023-09-06","close":4780.0},{"date":"2023-09-07","close":4760.0},{"date":"2023-09-08","close":4810.0},{"date":"2023-09-11","close":4810.0},{"date":"2023-09-12","close":4840.0},{"date":"2023-09-13","close":4800.0},{"date":"2023-09-14","close":4880.0},{"date":"2023-09-15","close":4900.0},{"date":"2023-09-18","close":5000.0},{"date":"2023-09-19","close":4980.0},{"date":"2023-09-20","close":4930.0},{"date":"2023-09-21","close":4830.0},{"date":"2023-09-22","close":4710.0},{"date":"2023-09-25","close":4660.0},{"date":"2023-09-26","close":4750.0},{"date":"2023-09-27","close":4850.0},{"date":"2023-10-04","close":4830.0},{"date":"2023-10-05","close":4820.0},{"date":"2023-10-06","close":4810.0},{"date":"2023-10-10","close":4820.0},{"date":"2023-10-11","close":4820.0},{"date":"2023-10-12","close":4910.0},{"date":"2023-10-13","close":4980.0},{"date":"2023-10-16","close":5060.0},{"date":"2023-10-17","close":5010.0},{"date":"2023-10-18","close":5000.0},{"date":"2023-10-19","close":4990.0},{"date":"2023-10-20","close":4770.0},{"date":"2023-10-23","close":4820.0},{"date":"2023-10-24","close":4940.0},{"date":"2023-10-25","close":4970.0},{"date":"2023-10-26","close":4950.0},{"date":"2023-10-27","close":5050.0},{"date":"2023-10-30","close":4980.0},{"date":"2023-10-31","close":5040.0},{"date":"2023-11-01","close":5040.0},{"date":"2023-11-02","close":4850.0},{"date":"2023-11-03","close":4950.0},{"date":"2023-11-06","close":4960.0},{"date":"2023-11-07","close":4880.0},{"date":"2023-11-08","close":4850.0},{"date":"2023-11-09","close":4890.0},{"date":"2023-11-10","close":4840.0},{"date":"2023-11-13","close":4810.0},{"date":"2023-11-14","close":4860.0},{"date":"2023-11-15","close":4860.0},{"date":"2023-11-16","close":4860.0},{"date":"2023-11-17","close":4800.0},{"date":"2023-11-20","close":4840.0},{"date":"2023-11-21","close":4960.0},{"date":"2023-11-22","close":5030.0},{"date":"2023-11-23","close":5280.0},{"date":"2023-11-24","close":5140.0},{"date":"2023-11-27","close":5180.0},{"date":"2023-11-28","close":5200.0},{"date":"2023-11-29","close":5170.0},{"date":"2023-11-30","close":5180.0},{"date":"2023-12-01","close":5320.0},{"date":"2023-12-04","close":5200.0},{"date":"2023-12-05","close":5100.0},{"date":"2023-12-06","close":5180.0},{"date":"2023-12-07","close":5160.0},{"date":"2023-12-08","close":5080.0},{"date":"2023-12-11","close":5080.0},{"date":"2023-12-12","close":5050.0},{"date":"2023-12-13","close":5300.0},{"date":"2023-12-14","close":5190.0},{"date":"2023-12-15","close":5160.0},{"date":"2023-12-18","close":5200.0},{"date":"2023-12-19","close":5150.0},{"date":"2023-12-20","close":5110.0},{"date":"2023-12-21","close":5090.0},{"date":"2023-12-22","close":5080.0},{"date":"2023-12-26","close":4970.0},{"date":"2023-12-27","close":4840.0},{"date":"2023-12-28","close":5180.0},{"date":"2024-01-02","close":5440.0},{"date":"2024-01-03","close":5680.0},{"date":"2024-01-04","close":5520.0},{"date":"2024-01-05","close":5560.0},{"date":"2024-01-08","close":5480.0},{"date":"2024-01-09","close":5540.0},{"date":"2024-01-10","close":5570.0},{"date":"2024-01-11","close":5550.0},{"date":"2024-01-12","close":5500.0},{"date":"2024-01-15","close":5440.0},{"date":"2024-01-16","close":5360.0},{"date":"2024-01-17","close":5190.0},{"date":"2024-01-18","close":5350.0},{"date":"2024-01-19","close":5360.0},{"date":"2024-01-22","close":5310.0},{"date":"2024-01-23","close":5400.0},{"date":"2024-01-24","close":5320.0},{"date":"2024-01-25","close":5300.0},{"date":"2024-01-26","close":5290.0},{"date":"2024-01-29","close":5390.0},{"date":"2024-01-30","close":5310.0},{"date":"2024-01-31","close":5250.0},{"date":"2024-02-01","close":5390.0},{"date":"2024-02-02","close":5410.0},{"date":"2024-02-05","close":5510.0},{"date":"2024-02-06","close":5430.0},{"date":"2024-02-07","close":5310.0},{"date":"2024-02-08","close":5560.0},{"date":"2024-02-13","close":5640.0},{"date":"2024-02-14","close":5730.0},{"date":"2024-02-15","close":5700.0},{"date":"2024-02-16","close":5710.0},{"date":"2024-02-19","close":5860.0},{"date":"2024-02-20","close":5790.0},{"date":"2024-02-21","close":5710.0},{"date":"2024-02-22","close":5580.0},{"date":"2024-02-23","close":5670.0},{"date":"2024-02-26","close":5520.0},{"date":"2024-02-27","close":5400.0},{"date":"2024-02-28","close":5390.0},{"date":"2024-02-29","close":5400.0},{"date":"2024-03-04","close":5320.0},{"date":"2024-03-05","close":5320.0},{"date":"2024-03-06","close":5220.0},{"date":"2024-03-07","close":5100.0},{"date":"2024-03-08","close":5170.0},{"date":"2024-03-11","close":5150.0},{"date":"2024-03-12","close":5120.0},{"date":"2024-03-13","close":5060.0},{"date":"2024-03-14","close":5030.0},{"date":"2024-03-15","close":5030.0},{"date":"2024-03-18","close":5020.0},{"date":"2024-03-19","close":5060.0},{"date":"2024-03-20","close":5100.0},{"date":"2024-03-21","close":5580.0},{"date":"2024-03-22","close":5420.0},{"date":"2024-03-25","close":5290.0},{"date":"2024-03-26","close":5230.0},{"date":"2024-03-27","close":5240.0},{"date":"2024-03-28","close":5270.0},{"date":"2024-03-29","close":5240.0},{"date":"2024-04-01","close":5330.0},{"date":"2024-04-02","close":5220.0},{"date":"2024-04-03","close":5240.0},{"date":"2024-04-04","close":5250.0},{"date":"2024-04-05","close":5210.0},{"date":"2024-04-08","close":5170.0},{"date":"2024-04-09","close":5070.0},{"date":"2024-04-11","close":5130.0},{"date":"2024-04-12","close":5200.0},{"date":"2024-04-15","close":5080.0},{"date":"2024-04-16","close":4920.0},{"date":"2024-04-17","close":4950.0},{"date":"2024-04-18","close":5000.0},{"date":"2024-04-19","close":4990.0},{"date":"2024-04-22","close":4950.0},{"date":"2024-04-23","close":4990.0},{"date":"2024-04-24","close":5020.0},{"date":"2024-04-25","close":5020.0},{"date":"2024-04-26","close":5110.0},{"date":"2024-04-29","close":5130.0},{"date":"2024-04-30","close":5350.0},{"date":"2024-05-02","close":5280.0},{"date":"2024-05-03","close":5260.0},{"date":"2024-05-07","close":5190.0},{"date":"2024-05-08","close":5240.0},{"date":"2024-05-09","close":5250.0},{"date":"2024-05-10","close":5220.0},{"date":"2024-05-13","close":5160.0},{"date":"2024-05-14","close":5140.0},{"date":"2024-05-16","close":5150.0},{"date":"2024-05-17","close":5180.0},{"date":"2024-05-20","close":5170.0},{"date":"2024-05-21","close":5100.0},{"date":"2024-05-22","close":5120.0},{"date":"2024-05-23","close":5000.0},{"date":"2024-05-24","close":5000.0},{"date":"2024-05-27","close":4980.0},{"date":"2024-05-28","close":5000.0},{"date":"2024-05-29","close":4930.0},{"date":"2024-05-30","close":4880.0},{"date":"2024-05-31","close":4890.0},{"date":"2024-06-03","close":4970.0},{"date":"2024-06-04","close":5000.0},{"date":"2024-06-05","close":4980.0},{"date":"2024-06-07","close":4980.0},{"date":"2024-06-10","close":5000.0},{"date":"2024-06-11","close":5000.0},{"date":"2024-06-12","close":4960.0},{"date":"2024-06-13","close":5000.0},{"date":"2024-06-14","close":5030.0},{"date":"2024-06-17","close":5010.0},{"date":"2024-06-18","close":5010.0},{"date":"2024-06-19","close":4940.0},{"date":"2024-06-20","close":4990.0},{"date":"2024-06-21","close":4950.0},{"date":"2024-06-24","close":4920.0},{"date":"2024-06-25","close":4910.0},{"date":"2024-06-26","close":4940.0},{"date":"2024-06-27","close":4960.0},{"date":"2024-06-28","close":4920.0},{"date":"2024-07-01","close":4880.0},{"date":"2024-07-02","close":4870.0},{"date":"2024-07-03","close":4830.0},{"date":"2024-07-04","close":4840.0},{"date":"2024-07-05","close":4770.0},{"date":"2024-07-08","close":4760.0},{"date":"2024-07-09","close":4880.0},{"date":"2024-07-10","close":4900.0},{"date":"2024-07-11","close":4840.0},{"date":"2024-07-12","close":4840.0},{"date":"2024-07-15","close":4880.0},{"date":"2024-07-16","close":4840.0},{"date":"2024-07-17","close":4830.0},{"date":"2024-07-18","close":4860.0},{"date":"2024-07-19","close":4800.0},{"date":"2024-07-22","close":4760.0},{"date":"2024-07-23","close":4780.0},{"date":"2024-07-24","close":4700.0},{"date":"2024-07-25","close":4580.0},{"date":"2024-07-26","close":4590.0},{"date":"2024-07-29","close":4590.0},{"date":"2024-07-30","close":4540.0},{"date":"2024-07-31","close":4550.0},{"date":"2024-08-01","close":4540.0},{"date":"2024-08-02","close":4520.0},{"date":"2024-08-05","close":3954.0},{"date":"2024-08-06","close":4150.0},{"date":"2024-08-07","close":4150.0},{"date":"2024-08-08","close":4190.0},{"date":"2024-08-09","close":4180.0},{"date":"2024-08-12","close":4210.0},{"date":"2024-08-13","close":4260.0},{"date":"2024-08-14","close":4320.0},{"date":"2024-08-16","close":4410.0},{"date":"2024-08-19","close":4500.0},{"date":"2024-08-20","close":4580.0},{"date":"2024-08-21","close":4670.0},{"date":"2024-08-22","close":4730.0},{"date":"2024-08-23","close":4590.0},{"date":"2024-08-26","close":4450.0},{"date":"2024-08-27","close":4390.0},{"date":"2024-08-28","close":4360.0},{"date":"2024-08-29","close":4350.0},{"date":"2024-08-30","close":4430.0},{"date":"2024-09-02","close":4430.0},{"date":"2024-09-03","close":4350.0},{"date":"2024-09-04","close":4200.0},{"date":"2024-09-05","close":4230.0},{"date":"2024-09-06","close":4200.0},{"date":"2024-09-09","close":4190.0},{"date":"2024-09-10","close":4200.0},{"date":"2024-09-11","close":4320.0},{"date":"2024-09-12","close":4400.0},{"date":"2024-09-13","close":4320.0},{"date":"2024-09-19","close":4330.0},{"date":"2024-09-20","close":4330.0},{"date":"2024-09-23","close":4360.0},{"date":"2024-09-24","close":4400.0},{"date":"2024-09-25","close":4480.0},{"date":"2024-09-26","close":4450.0},{"date":"2024-09-27","close":4400.0},{"date":"2024-09-30","close":4350.0},{"date":"2024-10-02","close":4380.0},{"date":"2024-10-04","close":4330.0},{"date":"2024-10-07","close":4260.0},{"date":"2024-10-08","close":4240.0},{"date":"2024-10-10","close":4250.0},{"date":"2024-10-11","close":4260.0},{"date":"2024-10-14","close":4350.0},{"date":"2024-10-15","close":4340.0},{"date":"2024-10-16","close":4270.0},{"date":"2024-10-17","close":4320.0},{"date":"2024-10-18","close":4330.0},{"date":"2024-10-21","close":4350.0},{"date":"2024-10-22","close":4540.0},{"date":"2024-10-23","close":4540.0},{"date":"2024-10-24","close":4590.0},{"date":"2024-10-25","close":4530.0},{"date":"2024-10-28","close":4580.0},{"date":"2024-10-29","close":4580.0},{"date":"2024-10-30","close":4590.0},{"date":"2024-10-31","close":4530.0},{"date":"2024-11-01","close":4480.0},{"date":"2024-11-04","close":4780.0},{"date":"2024-11-05","close":4910.0},{"date":"2024-11-06","close":4710.0},{"date":"2024-11-07","close":4740.0},{"date":"2024-11-08","close":4830.0},{"date":"2024-11-11","close":4800.0},{"date":"2024-11-12","close":4600.0},{"date":"2024-11-13","close":4440.0},{"date":"2024-11-14","close":4480.0},{"date":"2024-11-15","close":4530.0},{"date":"2024-11-18","close":4640.0},{"date":"2024-11-19","close":4610.0},{"date":"2024-11-20","close":4750.0},{"date":"2024-11-21","close":4820.0},{"date":"2024-11-22","close":5000.0},{"date":"2024-11-25","close":5100.0},{"date":"2024-11-26","close":5080.0},{"date":"2024-11-27","close":5080.0},{"date":"2024-11-28","close":5020.0},{"date":"2024-11-29","close":4800.0},{"date":"2024-12-02","close":4890.0},{"date":"2024-12-03","close":4850.0},{"date":"2024-12-04","close":4750.0},{"date":"2024-12-05","close":4960.0},{"date":"2024-12-06","close":4980.0},{"date":"2024-12-09","close":4710.0},{"date":"2024-12-10","close":4890.0},{"date":"2024-12-11","close":5020.0},{"date":"2024-12-12","close":4980.0},{"date":"2024-12-13","close":5070.0},{"date":"2024-12-16","close":5330.0},{"date":"2024-12-17","close":5230.0},{"date":"2024-12-18","close":5240.0},{"date":"2024-12-19","close":5240.0},{"date":"2024-12-20","close":5150.0},{"date":"2024-12-23","close":5000.0},{"date":"2024-12-24","close":5160.0},{"date":"2024-12-26","close":5150.0},{"date":"2024-12-27","close":5040.0},{"date":"2024-12-30","close":5040.0},{"date":"2025-01-02","close":5010.0},{"date":"2025-01-03","close":4950.0},{"date":"2025-01-06","close":4840.0},{"date":"2025-01-07","close":4970.0},{"date":"2025-01-08","close":4820.0},{"date":"2025-01-09","close":4970.0},{"date":"2025-01-10","close":4900.0},{"date":"2025-01-13","close":4940.0},{"date":"2025-01-14","close":4900.0},{"date":"2025-01-15","close":4790.0},{"date":"2025-01-16","close":4900.0},{"date":"2025-01-17","close":4900.0},{"date":"2025-01-20","close":4760.0},{"date":"2025-01-21","close":4820.0},{"date":"2025-01-22","close":4870.0},{"date":"2025-01-23","close":4760.0},{"date":"2025-01-24","close":4680.0},{"date":"2025-01-31","close":4600.0},{"date":"2025-02-03","close":4480.0},{"date":"2025-02-04","close":4580.0},{"date":"2025-02-05","close":4610.0},{"date":"2025-02-06","close":4510.0},{"date":"2025-02-07","close":4510.0},{"date":"2025-02-10","close":4430.0},{"date":"2025-02-11","close":4350.0},{"date":"2025-02-12","close":4330.0},{"date":"2025-02-13","close":4370.0},{"date":"2025-02-14","close":4390.0},{"date":"2025-02-17","close":4410.0},{"date":"2025-02-18","close":4430.0},{"date":"2025-02-19","close":4430.0},{"date":"2025-02-20","close":4430.0},{"date":"2025-02-21","close":4450.0},{"date":"2025-02-24","close":4400.0},{"date":"2025-02-25","close":4380.0},{"date":"2025-02-26","close":4400.0},{"date":"2025-02-27","close":4420.0},{"date":"2025-02-28","close":4380.0},{"date":"2025-03-04","close":4340.0},{"date":"2025-03-05","close":4360.0},{"date":"2025-03-06","close":4320.0},{"date":"2025-03-07","close":4270.0},{"date":"2025-03-10","close":4210.0},{"date":"2025-03-11","close":4280.0},{"date":"2025-03-12","close":4310.0},{"date":"2025-03-13","close":4340.0},{"date":"2025-03-14","close":4330.0},{"date":"2025-03-17","close":4370.0},{"date":"2025-03-18","close":4270.0},{"date":"2025-03-19","close":4320.0},{"date":"2025-03-20","close":4270.0},{"date":"2025-03-21","close":4270.0},{"date":"2025-03-24","close":4270.0},{"date":"2025-03-25","close":4230.0},{"date":"2025-03-26","close":4270.0},{"date":"2025-03-27","close":4250.0},{"date":"2025-03-28","close":4250.0},{"date":"2025-03-31","close":4170.0},{"date":"2025-04-01","close":4230.0},{"date":"2025-04-02","close":4200.0},{"date":"2025-04-03","close":4200.0},{"date":"2025-04-04","close":4240.0},{"date":"2025-04-07","close":4240.0},{"date":"2025-04-08","close":4330.0},{"date":"2025-04-09","close":4450.0},{"date":"2025-04-10","close":4360.0},{"date":"2025-04-11","close":4290.0},{"date":"2025-04-14","close":4310.0},{"date":"2025-04-15","close":4340.0},{"date":"2025-04-16","close":4380.0},{"date":"2025-04-17","close":4410.0},{"date":"2025-04-18","close":4410.0},{"date":"2025-04-21","close":4460.0},{"date":"2025-04-22","close":4480.0},{"date":"2025-04-23","close":4430.0},{"date":"2025-04-24","close":4430.0},{"date":"2025-04-25","close":4430.0},{"date":"2025-04-28","close":4510.0},{"date":"2025-04-29","close":4620.0},{"date":"2025-04-30","close":4600.0},{"date":"2025-05-02","close":4530.0},{"date":"2025-05-07","close":4500.0},{"date":"2025-05-08","close":4680.0},{"date":"2025-05-09","close":4610.0},{"date":"2025-05-12","close":4680.0},{"date":"2025-05-13","close":4640.0},{"date":"2025-05-14","close":4630.0},{"date":"2025-05-15","close":4670.0},{"date":"2025-05-16","close":4660.0},{"date":"2025-05-19","close":4630.0},{"date":"2025-05-20","close":4640.0},{"date":"2025-05-21","close":4690.0},{"date":"2025-05-22","close":4740.0},{"date":"2025-05-23","close":4800.0},{"date":"2025-05-26","close":4840.0},{"date":"2025-05-27","close":4770.0},{"date":"2025-05-28","close":4750.0},{"date":"2025-05-29","close":4660.0},{"date":"2025-05-30","close":4610.0},{"date":"2025-06-02","close":4570.0},{"date":"2025-06-04","close":4610.0},{"date":"2025-06-05","close":4640.0},{"date":"2025-06-09","close":4740.0},{"date":"2025-06-10","close":4790.0},{"date":"2025-06-11","close":4860.0},{"date":"2025-06-12","close":4950.0},{"date":"2025-06-13","close":4860.0},{"date":"2025-06-16","close":4910.0},{"date":"2025-06-17","close":4930.0},{"date":"2025-06-18","close":4890.0},{"date":"2025-06-19","close":4830.0},{"date":"2025-06-20","close":4790.0},{"date":"2025-06-23","close":4610.0},{"date":"2025-06-24","close":4780.0},{"date":"2025-06-25","close":4920.0},{"date":"2025-06-26","close":4900.0},{"date":"2025-06-27","close":4820.0},{"date":"2025-06-30","close":4710.0},{"date":"2025-07-01","close":4800.0},{"date":"2025-07-02","close":4790.0},{"date":"2025-07-03","close":4750.0},{"date":"2025-07-04","close":4760.0},{"date":"2025-07-07","close":4780.0},{"date":"2025-07-08","close":4800.0},{"date":"2025-07-09","close":4970.0},{"date":"2025-07-10","close":5080.0},{"date":"2025-07-11","close":5080.0},{"date":"2025-07-14","close":5030.0},{"date":"2025-07-15","close":4920.0},{"date":"2025-07-16","close":4980.0},{"date":"2025-07-17","close":5000.0},{"date":"2025-07-18","close":5000.0},{"date":"2025-07-21","close":4910.0},{"date":"2025-07-22","close":4880.0},{"date":"2025-07-23","close":4800.0},{"date":"2025-07-24","close":4680.0},{"date":"2025-07-25","close":4780.0},{"date":"2025-07-28","close":4700.0},{"date":"2025-07-29","close":4720.0},{"date":"2025-07-30","close":4600.0},{"date":"2025-07-31","close":4640.0},{"date":"2025-08-01","close":4260.0},{"date":"2025-08-04","close":4420.0},{"date":"2025-08-05","close":4330.0},{"date":"2025-08-06","close":4330.0},{"date":"2025-08-07","close":4380.0},{"date":"2025-08-08","close":4390.0},{"date":"2025-08-11","close":4380.0},{"date":"2025-08-12","close":4350.0},{"date":"2025-08-13","close":4300.0},{"date":"2025-08-14","close":4250.0},{"date":"2025-08-18","close":4270.0},{"date":"2025-08-19","close":4270.0},{"date":"2025-08-20","close":4230.0},{"date":"2025-08-21","close":4330.0},{"date":"2025-08-22","close":4350.0},{"date":"2025-08-25","close":4370.0},{"date":"2025-08-26","close":4500.0},{"date":"2025-08-27","close":4490.0},{"date":"2025-08-28","close":4410.0},{"date":"2025-08-29","close":4490.0},{"date":"2025-09-01","close":4580.0},{"date":"2025-09-02","close":4550.0},{"date":"2025-09-03","close":4480.0},{"date":"2025-09-04","close":4450.0},{"date":"2025-09-05","close":4580.0},{"date":"2025-09-08","close":4630.0},{"date":"2025-09-09","close":4620.0},{"date":"2025-09-10","close":4570.0},{"date":"2025-09-11","close":4610.0},{"date":"2025-09-12","close":4540.0},{"date":"2025-09-15","close":4540.0},{"date":"2025-09-16","close":4400.0},{"date":"2025-09-17","close":4390.0},{"date":"2025-09-18","close":4430.0},{"date":"2025-09-19","close":4430.0},{"date":"2025-09-22","close":4390.0},{"date":"2025-09-23","close":4350.0},{"date":"2025-09-24","close":4370.0},{"date":"2025-09-25","close":4320.0},{"date":"2025-09-26","close":4230.0},{"date":"2025-09-29","close":4260.0},{"date":"2025-09-30","close":4170.0},{"date":"2025-10-01","close":4210.0},{"date":"2025-10-02","close":4200.0},{"date":"2025-10-10","close":4080.0},{"date":"2025-10-13","close":4110.0},{"date":"2025-10-14","close":4070.0},{"date":"2025-10-15","close":4140.0},{"date":"2025-10-16","close":4140.0},{"date":"2025-10-17","close":4120.0},{"date":"2025-10-20","close":4080.0},{"date":"2025-10-21","close":4090.0},{"date":"2025-10-22","close":4110.0},{"date":"2025-10-23","close":4050.0},{"date":"2025-10-24","close":4100.0},{"date":"2025-10-27","close":4100.0},{"date":"2025-10-28","close":4050.0},{"date":"2025-10-29","close":4000.0},{"date":"2025-10-30","close":3988.0},{"date":"2025-10-31","close":3934.0},{"date":"2025-11-03","close":3876.0},{"date":"2025-11-04","close":3842.0},{"date":"2025-11-05","close":3840.0},{"date":"2025-11-06","close":3850.0},{"date":"2025-11-07","close":3800.0},{"date":"2025-11-10","close":3870.0},{"date":"2025-11-11","close":3884.0},{"date":"2025-11-12","close":3938.0},{"date":"2025-11-13","close":3950.0},{"date":"2025-11-14","close":3906.0},{"date":"2025-11-17","close":3900.0},{"date":"2025-11-18","close":3906.0},{"date":"2025-11-19","close":3920.0},{"date":"2025-11-20","close":3968.0},{"date":"2025-11-21","close":3986.0},{"date":"2025-11-24","close":3962.0},{"date":"2025-11-25","close":3992.0},{"date":"2025-11-26","close":3988.0},{"date":"2025-11-27","close":3958.0},{"date":"2025-11-28","close":3944.0},{"date":"2025-12-01","close":3908.0},{"date":"2025-12-02","close":3908.0},{"date":"2025-12-03","close":3906.0},{"date":"2025-12-04","close":3812.0},{"date":"2025-12-05","close":3838.0},{"date":"2025-12-08","close":3850.0},{"date":"2025-12-09","close":3824.0},{"date":"2025-12-10","close":3796.0},{"date":"2025-12-11","close":3744.0},{"date":"2025-12-12","close":3782.0},{"date":"2025-12-15","close":3764.0},{"date":"2025-12-16","close":3770.0},{"date":"2025-12-17","close":3850.0},{"date":"2025-12-18","close":3830.0},{"date":"2025-12-19","close":3892.0},{"date":"2025-12-22","close":3846.0},{"date":"2025-12-23","close":3830.0},{"date":"2025-12-24","close":3870.0},{"date":"2025-12-26","close":3820.0},{"date":"2025-12-29","close":3800.0},{"date":"2025-12-30","close":3792.0},{"date":"2026-01-02","close":3792.0},{"date":"2026-01-05","close":3758.0},{"date":"2026-01-06","close":3718.0},{"date":"2026-01-07","close":3648.0},{"date":"2026-01-08","close":3554.0},{"date":"2026-01-09","close":3496.0},{"date":"2026-01-12","close":3508.0},{"date":"2026-01-13","close":3386.0},{"date":"2026-01-14","close":3418.0},{"date":"2026-01-15","close":3496.0},{"date":"2026-01-16","close":3488.0},{"date":"2026-01-19","close":3400.0},{"date":"2026-01-20","close":3446.0},{"date":"2026-01-21","close":3400.0},{"date":"2026-01-22","close":3402.0},{"date":"2026-01-23","close":3420.0},{"date":"2026-01-26","close":3540.0},{"date":"2026-01-27","close":3578.0},{"date":"2026-01-28","close":3560.0},{"date":"2026-01-29","close":3558.0},{"date":"2026-01-30","close":3512.0},{"date":"2026-02-02","close":3440.0},{"date":"2026-02-03","close":3442.0},{"date":"2026-02-04","close":3478.0},{"date":"2026-02-05","close":3516.0},{"date":"2026-02-06","close":3510.0},{"date":"2026-02-09","close":3440.0},{"date":"2026-02-10","close":3488.0},{"date":"2026-02-11","close":3532.0},{"date":"2026-02-12","close":3568.0},{"date":"2026-02-13","close":3470.0},{"date":"2026-02-19","close":3386.0},{"date":"2026-02-20","close":3386.0},{"date":"2026-02-23","close":3388.0},{"date":"2026-02-24","close":3380.0},{"date":"2026-02-25","close":3386.0},{"date":"2026-02-26","close":3374.0},{"date":"2026-02-27","close":3372.0},{"date":"2026-03-03","close":3214.0},{"date":"2026-03-04","close":3020.0},{"date":"2026-03-05","close":3106.0},{"date":"2026-03-06","close":3078.0},{"date":"2026-03-09","close":2966.0},{"date":"2026-03-10","close":2982.0},{"date":"2026-03-11","close":3126.0},{"date":"2026-03-12","close":3130.0},{"date":"2026-03-13","close":3166.0},{"date":"2026-03-16","close":3306.0},{"date":"2026-03-17","close":3306.0},{"date":"2026-03-18","close":3264.0},{"date":"2026-03-19","close":3276.0},{"date":"2026-03-20","close":3264.0},{"date":"2026-03-23","close":3182.0},{"date":"2026-03-24","close":3200.0},{"date":"2026-03-25","close":3228.0},{"date":"2026-03-26","close":3280.0},{"date":"2026-03-27","close":3276.0},{"date":"2026-03-30","close":3210.0},{"date":"2026-03-31","close":3160.0},{"date":"2026-04-01","close":3220.0},{"date":"2026-04-02","close":3162.0},{"date":"2026-04-03","close":3112.0},{"date":"2026-04-06","close":3048.0},{"date":"2026-04-07","close":3066.0},{"date":"2026-04-08","close":3054.0},{"date":"2026-04-09","close":3068.0},{"date":"2026-04-10","close":3054.0},{"date":"2026-04-13","close":3052.0},{"date":"2026-04-14","close":3052.0},{"date":"2026-04-15","close":3080.0},{"date":"2026-04-16","close":3170.0},{"date":"2026-04-17","close":3230.0},{"date":"2026-04-20","close":3194.0},{"date":"2026-04-21","close":3172.0},{"date":"2026-04-22","close":3188.0},{"date":"2026-04-23","close":3144.0},{"date":"2026-04-24","close":3130.0},{"date":"2026-04-27","close":3178.0},{"date":"2026-04-28","close":3114.0},{"date":"2026-04-29","close":3032.0},{"date":"2026-04-30","close":3006.0},{"date":"2026-05-04","close":2994.0},{"date":"2026-05-06","close":2920.0},{"date":"2026-05-07","close":2860.0},{"date":"2026-05-08","close":2812.0},{"date":"2026-05-11","close":2620.0},{"date":"2026-05-12","close":2596.0},{"date":"2026-05-13","close":2634.0},{"date":"2026-05-14","close":2618.0},{"date":"2026-05-15","close":2398.0},{"date":"2026-05-18","close":2370.0},{"date":"2026-05-19","close":2426.0},{"date":"2026-05-20","close":2432.0},{"date":"2026-05-21","close":2400.0},{"date":"2026-05-22","close":2440.0},{"date":"2026-05-26","close":2454.0},{"date":"2026-05-27","close":2316.0},{"date":"2026-05-28","close":2290.0},{"date":"2026-05-29","close":2304.0},{"date":"2026-06-01","close":2258.0},{"date":"2026-06-02","close":2288.0},{"date":"2026-06-04","close":2280.0},{"date":"2026-06-05","close":2344.0},{"date":"2026-06-08","close":2330.0},{"date":"2026-06-09","close":2298.0},{"date":"2026-06-10","close":2290.0},{"date":"2026-06-11","close":2274.0},{"date":"2026-06-12","close":2286.0},{"date":"2026-06-15","close":2300.0},{"date":"2026-06-16","close":2276.0},{"date":"2026-06-17","close":2210.0},{"date":"2026-06-18","close":2004.0},{"date":"2026-06-19","close":1980.0},{"date":"2026-06-22","close":1946.0},{"date":"2026-06-23","close":1814.0},{"date":"2026-06-24","close":1812.0},{"date":"2026-06-25","close":1750.0},{"date":"2026-06-26","close":1692.0},{"date":"2026-06-29","close":1802.0},{"date":"2026-06-30","close":1834.0},{"date":"2026-07-01","close":1894.0},{"date":"2026-07-02","close":1926.0},{"date":"2026-07-03","close":1872.0},{"date":"2026-07-06","close":1894.0},{"date":"2026-07-07","close":1954.0},{"date":"2026-07-08","close":1910.0},{"date":"2026-07-09","close":1924.0},{"date":"2026-07-10","close":1930.0},{"date":"2026-07-13","close":1940.0},{"date":"2026-07-14","close":1908.0},{"date":"2026-07-15","close":1886.0},{"date":"2026-07-16","close":1940.0},{"date":"2026-07-20","close":1930.0},{"date":"2026-07-21","close":1884.0},{"date":"2026-07-22","close":1824.0},{"date":"2026-07-23","close":1832.0},{"date":"2026-07-24","close":1836.0},{"date":"2026-07-27","close":1854.0},{"date":"2026-07-28","close":1818.0},{"date":"2026-07-29","close":1738.0},{"date":"2026-07-30","close":1782.0},{"date":"2026-07-31","close":1802.0},{"date":"2026-08-03","close":1830.0},{"date":"2026-08-04","close":1790.0},{"date":"2026-08-05","close":1952.0},{"date":"2026-08-06","close":2138.0},{"date":"2026-08-07","close":2218.0},{"date":"2026-08-10","close":2060.0},{"date":"2026-08-11","close":2300.0},{"date":"2026-08-12","close":2072.0},{"date":"2026-08-13","close":2000.0},{"date":"2026-08-14","close":2000.0},{"date":"2026-08-18","close":2000.0},{"date":"2026-08-19","close":2000.0},{"date":"2026-08-20","close":2000.0},{"date":"2026-08-21","close":2000.0},{"date":"2026-08-24","close":2000.0},{"date":"2026-08-25","close":2000.0},{"date":"2026-08-26","close":2000.0},{"date":"2026-08-27","close":2000.0},{"date":"2026-08-28","close":2000.0},{"date":"2026-08-31","close":2000.0},{"date":"2026-09-01","close":2000.0},{"date":"2026-09-02","close":2000.0},{"date":"2026-09-03","close":2000.0},{"date":"2026-09-04","close":2000.0},{"date":"2026-09-07","close":2000.0},{"date":"2026-09-08","close":2000.0},{"date":"2026-09-09","close":2000.0},{"date":"2026-09-10","close":1874.0},{"date":"2026-09-11","close":1819.0},{"date":"2026-09-14","close":1801.0},{"date":"2026-09-15","close":1725.0},{"date":"2026-09-16","close":1688.0},{"date":"2026-09-17","close":1640.0},{"date":"2026-09-18","close":1653.0},{"date":"2026-09-21","close":1640.0},{"date":"2026-09-22","close":1644.0},{"date":"2026-09-23","close":1662.0},{"date":"2026-09-28","close":1634.0},{"date":"2026-09-29","close":1648.0},{"date":"2026-09-30","close":1635.0},{"date":"2026-10-01","close":1654.0},{"date":"2026-10-02","close":1623.0},{"date":"2026-10-06","close":1619.0},{"date":"2026-10-07","close":1623.0},{"date":"2026-10-08","close":1643.0},{"date":"2026-10-12","close":1615.0},{"date":"2026-10-13","close":1619.0},{"date":"2026-10-14","close":1520.0},{"date":"2026-10-15","close":1504.0},{"date":"2026-10-16","close":1526.0},{"date":"2026-10-19","close":1525.0},{"date":"2026-10-20","close":1498.0},{"date":"2026-10-21","close":1525.0},{"date":"2026-10-22","close":1493.0},{"date":"2026-10-23","close":1480.0}],"chart_data":[{"date":"2024-10-24","open":4500,"high":4600,"low":4410,"close":4590,"volume":30421,"rsi_14":66.15,"sma_20":4371.5,"sma_60":4379.57,"sma_120":4684.62},{"date":"2024-10-25","open":4590,"high":4590,"low":4400,"close":4530,"volume":42105,"rsi_14":65.15,"sma_20":4378.0,"sma_60":4376.73,"sma_120":4680.53},{"date":"2024-10-28","open":4530,"high":4640,"low":4480,"close":4580,"volume":23178,"rsi_14":75.0,"sma_20":4383.0,"sma_60":4376.73,"sma_120":4676.12},{"date":"2024-10-29","open":4630,"high":4630,"low":4510,"close":4580,"volume":19367,"rsi_14":77.42,"sma_20":4389.5,"sma_60":4376.57,"sma_120":4671.53},{"date":"2024-10-30","open":4600,"high":4600,"low":4510,"close":4590,"volume":15268,"rsi_14":77.42,"sma_20":4399.0,"sma_60":4376.57,"sma_120":4665.2},{"date":"2024-10-31","open":4570,"high":4570,"low":4480,"close":4530,"volume":20033,"rsi_14":70.15,"sma_20":4408.0,"sma_60":4376.4,"sma_120":4658.95},{"date":"2024-11-01","open":4470,"high":4520,"low":4390,"close":4480,"volume":31101,"rsi_14":60.32,"sma_20":4413.0,"sma_60":4375.23,"sma_120":4652.45},{"date":"2024-11-04","open":4430,"high":5200,"low":4430,"close":4780,"volume":194374,"rsi_14":73.91,"sma_20":4435.5,"sma_60":4379.23,"sma_120":4649.03},{"date":"2024-11-05","open":4780,"high":5000,"low":4760,"close":4910,"volume":66386,"rsi_14":82.65,"sma_20":4468.0,"sma_60":4385.73,"sma_120":4646.28},{"date":"2024-11-06","open":5020,"high":5020,"low":4710,"close":4710,"volume":63473,"rsi_14":67.26,"sma_20":4491.5,"sma_60":4398.33,"sma_120":4641.78},{"date":"2024-11-07","open":4780,"high":4800,"low":4670,"close":4740,"volume":35943,"rsi_14":67.83,"sma_20":4516.0,"sma_60":4408.17,"sma_120":4637.78},{"date":"2024-11-08","open":4740,"high":4840,"low":4740,"close":4830,"volume":17617,"rsi_14":69.67,"sma_20":4544.5,"sma_60":4419.5,"sma_120":4635.03},{"date":"2024-11-11","open":4830,"high":4830,"low":4650,"close":4800,"volume":35535,"rsi_14":62.26,"sma_20":4567.0,"sma_60":4429.67,"sma_120":4632.2},{"date":"2024-11-12","open":4760,"high":4760,"low":4600,"close":4600,"volume":39904,"rsi_14":52.38,"sma_20":4580.0,"sma_60":4436.67,"sma_120":4627.62},{"date":"2024-11-13","open":4570,"high":4630,"low":4440,"close":4440,"volume":55873,"rsi_14":44.53,"sma_20":4588.5,"sma_60":4440.5,"sma_120":4621.45},{"date":"2024-11-14","open":4530,"high":4530,"low":4350,"close":4480,"volume":65732,"rsi_14":48.15,"sma_20":4596.5,"sma_60":4444.17,"sma_120":4615.7},{"date":"2024-11-15","open":4410,"high":4580,"low":4350,"close":4530,"volume":32529,"rsi_14":48.15,"sma_20":4606.5,"sma_60":4447.67,"sma_120":4610.95},{"date":"2024-11-18","open":4520,"high":4690,"low":4470,"close":4640,"volume":26268,"rsi_14":52.05,"sma_20":4621.0,"sma_60":4451.5,"sma_120":4606.95},{"date":"2024-11-19","open":4680,"high":4680,"low":4580,"close":4610,"volume":14638,"rsi_14":50.68,"sma_20":4624.5,"sma_60":4453.33,"sma_120":4603.7},{"date":"2024-11-20","open":4610,"high":4750,"low":4610,"close":4750,"volume":24124,"rsi_14":57.05,"sma_20":4635.0,"sma_60":4456.17,"sma_120":4601.62},{"date":"2024-11-21","open":4740,"high":4940,"low":4710,"close":4820,"volume":23089,"rsi_14":60.76,"sma_20":4646.5,"sma_60":4458.67,"sma_120":4600.28},{"date":"2024-11-22","open":4830,"high":5020,"low":4800,"close":5000,"volume":45761,"rsi_14":57.53,"sma_20":4670.0,"sma_60":4463.17,"sma_120":4600.28},{"date":"2024-11-25","open":4960,"high":5130,"low":4960,"close":5100,"volume":36347,"rsi_14":56.64,"sma_20":4696.0,"sma_60":4471.67,"sma_120":4601.7},{"date":"2024-11-26","open":5100,"high":5100,"low":4950,"close":5080,"volume":28683,"rsi_14":64.8,"sma_20":4721.0,"sma_60":4482.17,"sma_120":4603.37},{"date":"2024-11-27","open":5000,"high":5100,"low":5000,"close":5080,"volume":18496,"rsi_14":63.93,"sma_20":4745.5,"sma_60":4493.67,"sma_120":4604.95},{"date":"2024-11-28","open":5030,"high":5050,"low":4770,"close":5020,"volume":53098,"rsi_14":57.98,"sma_20":4770.0,"sma_60":4504.67,"sma_120":4605.37},{"date":"2024-11-29","open":5020,"high":5020,"low":4770,"close":4800,"volume":7319,"rsi_14":50.0,"sma_20":4786.0,"sma_60":4512.17,"sma_120":4603.7},{"date":"2024-12-02","open":4800,"high":4900,"low":4700,"close":4890,"volume":16093,"rsi_14":61.42,"sma_20":4791.5,"sma_60":4519.83,"sma_120":4602.95},{"date":"2024-12-03","open":4800,"high":4880,"low":4800,"close":4850,"volume":12100,"rsi_14":67.83,"sma_20":4788.5,"sma_60":4526.83,"sma_120":4601.87},{"date":"2024-12-04","open":4690,"high":4840,"low":4680,"close":4750,"volume":41833,"rsi_14":61.16,"sma_20":4790.5,"sma_60":4533.5,"sma_120":4599.78},{"date":"2024-12-05","open":4760,"high":5030,"low":4730,"close":4960,"volume":27908,"rsi_14":65.69,"sma_20":4801.5,"sma_60":4546.17,"sma_120":4599.45},{"date":"2024-12-06","open":4980,"high":4980,"low":4760,"close":4980,"volume":59822,"rsi_14":63.28,"sma_20":4809.0,"sma_60":4558.67,"sma_120":4599.62},{"date":"2024-12-09","open":4930,"high":4930,"low":4710,"close":4710,"volume":21366,"rsi_14":53.29,"sma_20":4804.5,"sma_60":4567.17,"sma_120":4597.2},{"date":"2024-12-10","open":4640,"high":4890,"low":4640,"close":4890,"volume":14442,"rsi_14":54.49,"sma_20":4819.0,"sma_60":4578.83,"sma_120":4596.03},{"date":"2024-12-11","open":4880,"high":5080,"low":4860,"close":5020,"volume":49623,"rsi_14":56.17,"sma_20":4848.0,"sma_60":4592.5,"sma_120":4596.12},{"date":"2024-12-12","open":5010,"high":5330,"low":4850,"close":4980,"volume":132334,"rsi_14":49.32,"sma_20":4873.0,"sma_60":4603.5,"sma_120":4595.87},{"date":"2024-12-13","open":4960,"high":5140,"low":4950,"close":5070,"volume":25625,"rsi_14":48.98,"sma_20":4900.0,"sma_60":4614.67,"sma_120":4596.95},{"date":"2024-12-16","open":5070,"high":5330,"low":5070,"close":5330,"volume":39981,"rsi_14":57.31,"sma_20":4934.5,"sma_60":4631.5,"sma_120":4599.78},{"date":"2024-12-17","open":5330,"high":5340,"low":5020,"close":5230,"volume":32397,"rsi_14":54.14,"sma_20":4965.5,"sma_60":4646.5,"sma_120":4602.12},{"date":"2024-12-18","open":5210,"high":5310,"low":5050,"close":5240,"volume":18087,"rsi_14":56.25,"sma_20":4990.0,"sma_60":4661.67,"sma_120":4604.78},{"date":"2024-12-19","open":5240,"high":5240,"low":5040,"close":5240,"volume":18147,"rsi_14":64.29,"sma_20":5011.0,"sma_60":4676.33,"sma_120":4607.53},{"date":"2024-12-20","open":5180,"high":5220,"low":5060,"close":5150,"volume":32323,"rsi_14":58.44,"sma_20":5018.5,"sma_60":4688.83,"sma_120":4609.28},{"date":"2024-12-23","open":5150,"high":5180,"low":5000,"close":5000,"volume":38445,"rsi_14":54.55,"sma_20":5013.5,"sma_60":4697.5,"sma_120":4609.62},{"date":"2024-12-24","open":5060,"high":5160,"low":4970,"close":5160,"volume":20464,"rsi_14":61.99,"sma_20":5017.5,"sma_60":4709.33,"sma_120":4611.62},{"date":"2024-12-26","open":5110,"high":5160,"low":5030,"close":5150,"volume":14959,"rsi_14":56.29,"sma_20":5021.0,"sma_60":4721.83,"sma_120":4613.87},{"date":"2024-12-27","open":5120,"high":5150,"low":5020,"close":5040,"volume":14386,"rsi_14":51.87,"sma_20":5022.0,"sma_60":4733.33,"sma_120":4615.28},{"date":"2024-12-30","open":4960,"high":5120,"low":4950,"close":5040,"volume":8216,"rsi_14":62.41,"sma_20":5034.0,"sma_60":4744.33,"sma_120":4617.03},{"date":"2025-01-02","open":5000,"high":5110,"low":4990,"close":5010,"volume":7378,"rsi_14":55.08,"sma_20":5040.0,"sma_60":4755.67,"sma_120":4618.45},{"date":"2025-01-03","open":4970,"high":5100,"low":4920,"close":4950,"volume":16026,"rsi_14":46.85,"sma_20":5045.0,"sma_60":4767.17,"sma_120":4619.95},{"date":"2025-01-06","open":4900,"high":5000,"low":4840,"close":4840,"volume":13968,"rsi_14":44.07,"sma_20":5049.5,"sma_60":4777.17,"sma_120":4620.62},{"date":"2025-01-07","open":4880,"high":4990,"low":4830,"close":4970,"volume":17933,"rsi_14":45.9,"sma_20":5050.0,"sma_60":4789.17,"sma_120":4621.37},{"date":"2025-01-08","open":4970,"high":4970,"low":4790,"close":4820,"volume":21914,"rsi_14":27.03,"sma_20":5042.0,"sma_60":4798.5,"sma_120":4620.7},{"date":"2025-01-09","open":4810,"high":4990,"low":4770,"close":4970,"volume":27453,"rsi_14":38.79,"sma_20":5055.0,"sma_60":4808.83,"sma_120":4621.78},{"date":"2025-01-10","open":4970,"high":4990,"low":4800,"close":4900,"volume":19457,"rsi_14":36.07,"sma_20":5055.5,"sma_60":4818.17,"sma_120":4622.28},{"date":"2025-01-13","open":4900,"high":4970,"low":4860,"close":4940,"volume":15370,"rsi_14":38.1,"sma_20":5051.5,"sma_60":4829.33,"sma_120":4622.78},{"date":"2025-01-14","open":4900,"high":4980,"low":4860,"close":4900,"volume":4772,"rsi_14":39.67,"sma_20":5047.5,"sma_60":4839.0,"sma_120":4623.28},{"date":"2025-01-15","open":5000,"high":5000,"low":4770,"close":4790,"volume":8967,"rsi_14":41.03,"sma_20":5033.5,"sma_60":4846.67,"sma_120":4622.95},{"date":"2025-01-16","open":4790,"high":4900,"low":4770,"close":4900,"volume":10777,"rsi_14":38.39,"sma_20":5012.0,"sma_60":4855.83,"sma_120":4623.28},{"date":"2025-01-17","open":4920,"high":4960,"low":4830,"close":4900,"volume":11308,"rsi_14":38.74,"sma_20":4995.5,"sma_60":4861.83,"sma_120":4624.12},{"date":"2025-01-20","open":4900,"high":4900,"low":4730,"close":4760,"volume":16896,"rsi_14":37.72,"sma_20":4971.5,"sma_60":4865.5,"sma_120":4624.12},{"date":"2025-01-21","open":4710,"high":4830,"low":4710,"close":4820,"volume":6560,"rsi_14":40.83,"sma_20":4950.5,"sma_60":4869.33,"sma_120":4624.45},{"date":"2025-01-22","open":4830,"high":4880,"low":4730,"close":4870,"volume":13752,"rsi_14":44.26,"sma_20":4936.5,"sma_60":4875.0,"sma_120":4625.87},{"date":"2025-01-23","open":4790,"high":4800,"low":4680,"close":4760,"volume":19515,"rsi_14":42.52,"sma_20":4924.5,"sma_60":4878.0,"sma_120":4627.37},{"date":"2025-01-24","open":4760,"high":4770,"low":4640,"close":4680,"volume":34073,"rsi_14":43.55,"sma_20":4900.5,"sma_60":4879.67,"sma_120":4628.12},{"date":"2025-01-31","open":4680,"high":4680,"low":4500,"close":4600,"volume":23923,"rsi_14":34.45,"sma_20":4873.0,"sma_60":4879.83,"sma_120":4628.2},{"date":"2025-02-03","open":4570,"high":4570,"low":4410,"close":4480,"volume":20179,"rsi_14":35.34,"sma_20":4845.0,"sma_60":4879.0,"sma_120":4627.7},{"date":"2025-02-04","open":4480,"high":4600,"low":4470,"close":4580,"volume":15287,"rsi_14":32.43,"sma_20":4822.0,"sma_60":4880.67,"sma_120":4627.95},{"date":"2025-02-05","open":4580,"high":4620,"low":4510,"close":4610,"volume":12552,"rsi_14":36.45,"sma_20":4802.0,"sma_60":4877.83,"sma_120":4628.53},{"date":"2025-02-06","open":4610,"high":4630,"low":4500,"close":4510,"volume":26630,"rsi_14":30.97,"sma_20":4780.0,"sma_60":4871.17,"sma_120":4628.45},{"date":"2025-02-07","open":4430,"high":4580,"low":4430,"close":4510,"volume":8933,"rsi_14":32.11,"sma_20":4763.5,"sma_60":4867.83,"sma_120":4633.08},{"date":"2025-02-10","open":4500,"high":4590,"low":4430,"close":4430,"volume":36314,"rsi_14":33.02,"sma_20":4736.5,"sma_60":4862.67,"sma_120":4635.42},{"date":"2025-02-11","open":4410,"high":4440,"low":4350,"close":4350,"volume":26861,"rsi_14":23.3,"sma_20":4713.0,"sma_60":4854.67,"sma_120":4637.08},{"date":"2025-02-12","open":4310,"high":4350,"low":4270,"close":4330,"volume":22718,"rsi_14":22.86,"sma_20":4681.0,"sma_60":4846.83,"sma_120":4638.25},{"date":"2025-02-13","open":4270,"high":4390,"low":4260,"close":4370,"volume":17673,"rsi_14":29.47,"sma_20":4654.5,"sma_60":4843.0,"sma_120":4639.83},{"date":"2025-02-14","open":4370,"high":4400,"low":4320,"close":4390,"volume":9052,"rsi_14":26.37,"sma_20":4627.0,"sma_60":4842.17,"sma_120":4641.33},{"date":"2025-02-17","open":4390,"high":4440,"low":4360,"close":4410,"volume":10108,"rsi_14":23.86,"sma_20":4602.5,"sma_60":4841.0,"sma_120":4642.58},{"date":"2025-02-18","open":4410,"high":4430,"low":4350,"close":4430,"volume":14082,"rsi_14":29.11,"sma_20":4584.5,"sma_60":4839.33,"sma_120":4643.5},{"date":"2025-02-19","open":4400,"high":4440,"low":4380,"close":4430,"volume":5553,"rsi_14":32.39,"sma_20":4561.0,"sma_60":4835.83,"sma_120":4643.67},{"date":"2025-02-20","open":4400,"high":4450,"low":4370,"close":4430,"volume":9681,"rsi_14":36.51,"sma_20":4537.5,"sma_60":4832.83,"sma_120":4643.08},{"date":"2025-02-21","open":4430,"high":4450,"low":4380,"close":4450,"volume":10247,"rsi_14":47.17,"sma_20":4522.0,"sma_60":4827.83,"sma_120":4642.0},{"date":"2025-02-24","open":4400,"high":4420,"low":4340,"close":4400,"volume":23123,"rsi_14":31.25,"sma_20":4501.0,"sma_60":4820.83,"sma_120":4639.75},{"date":"2025-02-25","open":4380,"high":4430,"low":4340,"close":4380,"volume":15374,"rsi_14":25.53,"sma_20":4476.5,"sma_60":4810.5,"sma_120":4636.83},{"date":"2025-02-26","open":4340,"high":4410,"low":4340,"close":4400,"volume":9255,"rsi_14":35.9,"sma_20":4458.5,"sma_60":4798.83,"sma_120":4635.25},{"date":"2025-02-27","open":4380,"high":4420,"low":4350,"close":4420,"volume":21472,"rsi_14":39.02,"sma_20":4445.5,"sma_60":4787.83,"sma_120":4635.0},{"date":"2025-02-28","open":4380,"high":4400,"low":4320,"close":4380,"volume":23190,"rsi_14":43.24,"sma_20":4434.5,"sma_60":4776.17,"sma_120":4634.92},{"date":"2025-03-04","open":4350,"high":4390,"low":4300,"close":4340,"volume":18725,"rsi_14":48.48,"sma_20":4427.5,"sma_60":4764.83,"sma_120":4634.75},{"date":"2025-03-05","open":4310,"high":4360,"low":4280,"close":4360,"volume":7027,"rsi_14":54.55,"sma_20":4416.5,"sma_60":4757.5,"sma_120":4634.83},{"date":"2025-03-06","open":4370,"high":4390,"low":4270,"close":4320,"volume":18559,"rsi_14":42.42,"sma_20":4402.0,"sma_60":4748.0,"sma_120":4633.92},{"date":"2025-03-07","open":4290,"high":4320,"low":4240,"close":4270,"volume":14008,"rsi_14":33.33,"sma_20":4390.0,"sma_60":4738.33,"sma_120":4632.58},{"date":"2025-03-10","open":4270,"high":4280,"low":4200,"close":4210,"volume":30038,"rsi_14":25.0,"sma_20":4375.0,"sma_60":4729.33,"sma_120":4631.42},{"date":"2025-03-11","open":4210,"high":4290,"low":4140,"close":4280,"volume":15264,"rsi_14":33.33,"sma_20":4367.5,"sma_60":4718.0,"sma_120":4632.08},{"date":"2025-03-12","open":4290,"high":4320,"low":4230,"close":4310,"volume":8655,"rsi_14":37.5,"sma_20":4365.5,"sma_60":4706.83,"sma_120":4632.75},{"date":"2025-03-13","open":4290,"high":4400,"low":4290,"close":4340,"volume":10599,"rsi_14":41.18,"sma_20":4366.0,"sma_60":4700.67,"sma_120":4633.92},{"date":"2025-03-14","open":4340,"high":4360,"low":4290,"close":4330,"volume":10589,"rsi_14":38.0,"sma_20":4364.0,"sma_60":4691.33,"sma_120":4635.08},{"date":"2025-03-17","open":4360,"high":4390,"low":4310,"close":4370,"volume":4596,"rsi_14":46.94,"sma_20":4363.0,"sma_60":4680.5,"sma_120":4636.5},{"date":"2025-03-18","open":4350,"high":4390,"low":4270,"close":4270,"volume":25149,"rsi_14":40.35,"sma_20":4356.0,"sma_60":4668.67,"sma_120":4636.08},{"date":"2025-03-19","open":4260,"high":4330,"low":4260,"close":4320,"volume":3587,"rsi_14":43.33,"sma_20":4350.5,"sma_60":4656.17,"sma_120":4635.42},{"date":"2025-03-20","open":4310,"high":4360,"low":4270,"close":4270,"volume":5101,"rsi_14":38.1,"sma_20":4342.5,"sma_60":4638.5,"sma_120":4635.0},{"date":"2025-03-21","open":4270,"high":4280,"low":4230,"close":4270,"volume":10079,"rsi_14":40.68,"sma_20":4334.5,"sma_60":4622.5,"sma_120":4634.5},{"date":"2025-03-24","open":4240,"high":4290,"low":4210,"close":4270,"volume":9373,"rsi_14":43.64,"sma_20":4325.5,"sma_60":4606.33,"sma_120":4634.0},{"date":"2025-03-25","open":4260,"high":4290,"low":4200,"close":4230,"volume":8895,"rsi_14":38.6,"sma_20":4317.0,"sma_60":4589.5,"sma_120":4632.92},{"date":"2025-03-26","open":4230,"high":4270,"low":4200,"close":4270,"volume":5781,"rsi_14":45.61,"sma_20":4311.5,"sma_60":4574.83,"sma_120":4631.83},{"date":"2025-03-27","open":4270,"high":4280,"low":4200,"close":4250,"volume":3518,"rsi_14":48.15,"sma_20":4304.0,"sma_60":4562.33,"sma_120":4629.92},{"date":"2025-03-28","open":4250,"high":4250,"low":4150,"close":4250,"volume":9881,"rsi_14":54.17,"sma_20":4295.5,"sma_60":4547.17,"sma_120":4628.25},{"date":"2025-03-31","open":4240,"high":4240,"low":4160,"close":4170,"volume":7423,"rsi_14":38.78,"sma_20":4285.0,"sma_60":4530.83,"sma_120":4626.33},{"date":"2025-04-01","open":4150,"high":4240,"low":4150,"close":4230,"volume":15133,"rsi_14":42.31,"sma_20":4279.5,"sma_60":4517.33,"sma_120":4625.33},{"date":"2025-04-02","open":4270,"high":4270,"low":4160,"close":4200,"volume":6169,"rsi_14":36.54,"sma_20":4271.5,"sma_60":4503.33,"sma_120":4623.83},{"date":"2025-04-03","open":4140,"high":4250,"low":4120,"close":4200,"volume":18622,"rsi_14":37.25,"sma_20":4265.5,"sma_60":4489.83,"sma_120":4622.75},{"date":"2025-04-04","open":4080,"high":4270,"low":4080,"close":4240,"volume":17559,"rsi_14":37.25,"sma_20":4264.0,"sma_60":4478.0,"sma_120":4622.58},{"date":"2025-04-07","open":4240,"high":4440,"low":4220,"close":4240,"volume":56751,"rsi_14":46.34,"sma_20":4265.5,"sma_60":4468.0,"sma_120":4622.58},{"date":"2025-04-08","open":4240,"high":4390,"low":4240,"close":4330,"volume":23886,"rsi_14":51.11,"sma_20":4268.0,"sma_60":4457.33,"sma_120":4623.25},{"date":"2025-04-09","open":4280,"high":4700,"low":4280,"close":4450,"volume":132913,"rsi_14":67.31,"sma_20":4275.0,"sma_60":4451.17,"sma_120":4624.83},{"date":"2025-04-10","open":4440,"high":4640,"low":4360,"close":4360,"volume":72936,"rsi_14":57.38,"sma_20":4276.0,"sma_60":4441.0,"sma_120":4624.92},{"date":"2025-04-11","open":4340,"high":4350,"low":4240,"close":4290,"volume":26250,"rsi_14":51.47,"sma_20":4274.0,"sma_60":4430.83,"sma_120":4624.5},{"date":"2025-04-14","open":4250,"high":4350,"low":4220,"close":4310,"volume":29990,"rsi_14":56.06,"sma_20":4271.0,"sma_60":4420.33,"sma_120":4624.83},{"date":"2025-04-15","open":4280,"high":4360,"low":4250,"close":4340,"volume":14459,"rsi_14":55.38,"sma_20":4274.5,"sma_60":4411.0,"sma_120":4625.0},{"date":"2025-04-16","open":4340,"high":4510,"low":4310,"close":4380,"volume":40105,"rsi_14":59.7,"sma_20":4277.5,"sma_60":4404.17,"sma_120":4625.42},{"date":"2025-04-17","open":4400,"high":4480,"low":4340,"close":4410,"volume":5439,"rsi_14":61.43,"sma_20":4284.5,"sma_60":4396.0,"sma_120":4625.92},{"date":"2025-04-18","open":4410,"high":4530,"low":4260,"close":4410,"volume":42247,"rsi_14":69.35,"sma_20":4291.5,"sma_60":4387.83,"sma_120":4624.83},{"date":"2025-04-21","open":4400,"high":4530,"low":4300,"close":4460,"volume":12811,"rsi_14":68.85,"sma_20":4301.0,"sma_60":4382.83,"sma_120":4624.17},{"date":"2025-04-22","open":4450,"high":4510,"low":4430,"close":4480,"volume":11924,"rsi_14":73.33,"sma_20":4313.5,"sma_60":4377.17,"sma_120":4623.25},{"date":"2025-04-23","open":4460,"high":4500,"low":4390,"close":4430,"volume":22581,"rsi_14":67.69,"sma_20":4321.5,"sma_60":4369.83,"sma_120":4622.42},{"date":"2025-04-24","open":4440,"high":4440,"low":4340,"close":4430,"volume":16466,"rsi_14":65.57,"sma_20":4330.5,"sma_60":4364.33,"sma_120":4621.17},{"date":"2025-04-25","open":4400,"high":4490,"low":4380,"close":4430,"volume":17348,"rsi_14":65.57,"sma_20":4339.5,"sma_60":4360.17,"sma_120":4619.92},{"date":"2025-04-28","open":4440,"high":4680,"low":4420,"close":4510,"volume":62111,"rsi_14":65.0,"sma_20":4356.5,"sma_60":4358.67,"sma_120":4619.25},{"date":"2025-04-29","open":4490,"high":4620,"low":4400,"close":4620,"volume":33009,"rsi_14":64.41,"sma_20":4376.0,"sma_60":4361.0,"sma_120":4620.0},{"date":"2025-04-30","open":4620,"high":4680,"low":4540,"close":4600,"volume":12105,"rsi_14":73.08,"sma_20":4396.0,"sma_60":4361.33,"sma_120":4621.0},{"date":"2025-05-02","open":4600,"high":4600,"low":4530,"close":4530,"volume":8972,"rsi_14":73.08,"sma_20":4412.5,"sma_60":4360.0,"sma_120":4618.92},{"date":"2025-05-07","open":4520,"high":4670,"low":4440,"close":4500,"volume":15417,"rsi_14":67.92,"sma_20":4425.5,"sma_60":4359.83,"sma_120":4615.5},{"date":"2025-05-08","open":4510,"high":4720,"low":4500,"close":4680,"volume":45532,"rsi_14":75.0,"sma_20":4447.5,"sma_60":4362.67,"sma_120":4615.25},{"date":"2025-05-09","open":4630,"high":4660,"low":4570,"close":4610,"volume":16007,"rsi_14":66.2,"sma_20":4461.5,"sma_60":4365.67,"sma_120":4614.17},{"date":"2025-05-12","open":4610,"high":4680,"low":4590,"close":4680,"volume":24561,"rsi_14":68.0,"sma_20":4473.0,"sma_60":4371.17,"sma_120":4612.92},{"date":"2025-05-13","open":4730,"high":4730,"low":4560,"close":4640,"volume":23528,"rsi_14":64.56,"sma_20":4487.0,"sma_60":4376.33,"sma_120":4611.58},{"date":"2025-05-14","open":4590,"high":4690,"low":4560,"close":4630,"volume":13018,"rsi_14":61.33,"sma_20":4504.0,"sma_60":4380.67,"sma_120":4611.83},{"date":"2025-05-15","open":4580,"high":4780,"low":4580,"close":4670,"volume":16575,"rsi_14":62.34,"sma_20":4522.0,"sma_60":4385.33,"sma_120":4613.75},{"date":"2025-05-16","open":4620,"high":4730,"low":4620,"close":4660,"volume":10908,"rsi_14":65.75,"sma_20":4538.0,"sma_60":4389.5,"sma_120":4615.25},{"date":"2025-05-19","open":4610,"high":4760,"low":4600,"close":4630,"volume":18313,"rsi_14":63.16,"sma_20":4550.5,"sma_60":4392.83,"sma_120":4616.08},{"date":"2025-05-20","open":4580,"high":4690,"low":4580,"close":4640,"volume":9275,"rsi_14":63.64,"sma_20":4562.0,"sma_60":4396.33,"sma_120":4616.08},{"date":"2025-05-21","open":4580,"high":4720,"low":4580,"close":4690,"volume":16193,"rsi_14":62.16,"sma_20":4576.0,"sma_60":4400.67,"sma_120":4616.75},{"date":"2025-05-22","open":4640,"high":4740,"low":4630,"close":4740,"volume":16528,"rsi_14":58.82,"sma_20":4590.0,"sma_60":4405.5,"sma_120":4616.67},{"date":"2025-05-23","open":4680,"high":4800,"low":4680,"close":4800,"volume":30026,"rsi_14":63.89,"sma_20":4606.0,"sma_60":4412.17,"sma_120":4616.5},{"date":"2025-05-26","open":4750,"high":4840,"low":4730,"close":4840,"volume":32622,"rsi_14":72.46,"sma_20":4626.5,"sma_60":4419.83,"sma_120":4615.17},{"date":"2025-05-27","open":4840,"high":4840,"low":4690,"close":4770,"volume":11214,"rsi_14":68.49,"sma_20":4643.5,"sma_60":4426.0,"sma_120":4612.42},{"date":"2025-05-28","open":4710,"high":4800,"low":4650,"close":4750,"volume":16221,"rsi_14":56.14,"sma_20":4659.5,"sma_60":4431.5,"sma_120":4609.67},{"date":"2025-05-29","open":4700,"high":4730,"low":4610,"close":4660,"volume":21091,"rsi_14":54.24,"sma_20":4667.0,"sma_60":4436.17,"sma_120":4606.17},{"date":"2025-05-30","open":4610,"high":4690,"low":4580,"close":4610,"volume":14703,"rsi_14":43.86,"sma_20":4666.5,"sma_60":4440.67,"sma_120":4602.75},{"date":"2025-06-02","open":4560,"high":4640,"low":4560,"close":4570,"volume":10532,"rsi_14":43.86,"sma_20":4665.0,"sma_60":4444.17,"sma_120":4600.83},{"date":"2025-06-04","open":4570,"high":4610,"low":4540,"close":4610,"volume":8359,"rsi_14":48.33,"sma_20":4669.0,"sma_60":4449.0,"sma_120":4598.5},{"date":"2025-06-05","open":4660,"high":4710,"low":4590,"close":4640,"volume":11806,"rsi_14":47.46,"sma_20":4676.0,"sma_60":4455.17,"sma_120":4596.75},{"date":"2025-06-09","open":4660,"high":4740,"low":4580,"close":4740,"volume":33547,"rsi_14":55.88,"sma_20":4679.0,"sma_60":4464.0,"sma_120":4596.67},{"date":"2025-06-10","open":4740,"high":4810,"low":4700,"close":4790,"volume":17336,"rsi_14":61.43,"sma_20":4688.0,"sma_60":4472.5,"sma_120":4595.25},{"date":"2025-06-11","open":4790,"high":4870,"low":4740,"close":4860,"volume":22160,"rsi_14":64.47,"sma_20":4697.0,"sma_60":4481.67,"sma_120":4594.25},{"date":"2025-06-12","open":4860,"high":5010,"low":4840,"close":4950,"volume":23811,"rsi_14":66.25,"sma_20":4712.5,"sma_60":4491.83,"sma_120":4596.25},{"date":"2025-06-13","open":4930,"high":4960,"low":4790,"close":4860,"volume":23691,"rsi_14":57.14,"sma_20":4724.0,"sma_60":4500.67,"sma_120":4596.0},{"date":"2025-06-16","open":4810,"high":5000,"low":4790,"close":4910,"volume":35505,"rsi_14":56.63,"sma_20":4736.0,"sma_60":4509.67,"sma_120":4595.08},{"date":"2025-06-17","open":4860,"high":4970,"low":4860,"close":4930,"volume":13154,"rsi_14":55.56,"sma_20":4749.5,"sma_60":4520.67,"sma_120":4594.67},{"date":"2025-06-18","open":4930,"high":4950,"low":4810,"close":4890,"volume":13508,"rsi_14":57.69,"sma_20":4762.5,"sma_60":4530.17,"sma_120":4593.17},{"date":"2025-06-19","open":4960,"high":4960,"low":4830,"close":4830,"volume":18125,"rsi_14":54.88,"sma_20":4772.0,"sma_60":4539.5,"sma_120":4589.0},{"date":"2025-06-20","open":4810,"high":4840,"low":4720,"close":4790,"volume":12669,"rsi_14":58.44,"sma_20":4777.0,"sma_60":4548.17,"sma_120":4585.33},{"date":"2025-06-23","open":4750,"high":4750,"low":4600,"close":4610,"volume":36391,"rsi_14":50.0,"sma_20":4770.5,"sma_60":4553.83,"sma_120":4580.08},{"date":"2025-06-24","open":4630,"high":4780,"low":4630,"close":4780,"volume":28488,"rsi_14":60.19,"sma_20":4769.5,"sma_60":4563.0,"sma_120":4576.25},{"date":"2025-06-25","open":4780,"high":4940,"low":4690,"close":4920,"volume":36869,"rsi_14":63.72,"sma_20":4773.5,"sma_60":4573.83,"sma_120":4574.33},{"date":"2025-06-26","open":4900,"high":4900,"low":4800,"close":4900,"volume":10258,"rsi_14":61.61,"sma_20":4780.0,"sma_60":4584.67,"sma_120":4573.5},{"date":"2025-06-27","open":4850,"high":4910,"low":4750,"close":4820,"volume":19968,"rsi_14":53.64,"sma_20":4783.5,"sma_60":4594.17,"sma_120":4570.67},{"date":"2025-06-30","open":4780,"high":4820,"low":4710,"close":4710,"volume":19626,"rsi_14":46.55,"sma_20":4786.0,"sma_60":4603.17,"sma_120":4567.0},{"date":"2025-07-01","open":4700,"high":4800,"low":4700,"close":4800,"volume":26136,"rsi_14":47.46,"sma_20":4795.5,"sma_60":4612.67,"sma_120":4565.0},{"date":"2025-07-02","open":4810,"high":4810,"low":4690,"close":4790,"volume":19690,"rsi_14":42.73,"sma_20":4806.5,"sma_60":4622.5,"sma_120":4562.92},{"date":"2025-07-03","open":4790,"high":4790,"low":4720,"close":4750,"volume":11888,"rsi_14":44.76,"sma_20":4813.5,"sma_60":4631.67,"sma_120":4560.75},{"date":"2025-07-04","open":4740,"high":4770,"low":4430,"close":4760,"volume":32555,"rsi_14":42.57,"sma_20":4819.5,"sma_60":4640.33,"sma_120":4559.17},{"date":"2025-07-07","open":4690,"high":4810,"low":4690,"close":4780,"volume":11626,"rsi_14":42.57,"sma_20":4821.5,"sma_60":4649.33,"sma_120":4558.67},{"date":"2025-07-08","open":4780,"high":4840,"low":4740,"close":4800,"volume":17687,"rsi_14":45.45,"sma_20":4822.0,"sma_60":4657.17,"sma_120":4557.25},{"date":"2025-07-09","open":4800,"high":5060,"low":4760,"close":4970,"volume":96284,"rsi_14":56.36,"sma_20":4827.5,"sma_60":4665.83,"sma_120":4558.5},{"date":"2025-07-10","open":4970,"high":5140,"low":4970,"close":5080,"volume":43012,"rsi_14":62.39,"sma_20":4834.0,"sma_60":4677.83,"sma_120":4559.42},{"date":"2025-07-11","open":5070,"high":5140,"low":4980,"close":5080,"volume":15667,"rsi_14":73.74,"sma_20":4845.0,"sma_60":4691.0,"sma_120":4560.92},{"date":"2025-07-14","open":5050,"high":5050,"low":4900,"close":5030,"volume":51642,"rsi_14":64.37,"sma_20":4851.0,"sma_60":4703.0,"sma_120":4561.67},{"date":"2025-07-15","open":4990,"high":5000,"low":4920,"close":4920,"volume":6827,"rsi_14":50.0,"sma_20":4850.5,"sma_60":4712.67,"sma_120":4561.83},{"date":"2025-07-16","open":4890,"high":5010,"low":4860,"close":4980,"volume":29499,"rsi_14":54.55,"sma_20":4855.0,"sma_60":4722.67,"sma_120":4563.42},{"date":"2025-07-17","open":4920,"high":5020,"low":4920,"close":5000,"volume":17485,"rsi_14":60.98,"sma_20":4863.5,"sma_60":4732.5,"sma_120":4564.25},{"date":"2025-07-18","open":4940,"high":5000,"low":4920,"close":5000,"volume":14716,"rsi_14":70.42,"sma_20":4874.0,"sma_60":4742.33,"sma_120":4565.08},{"date":"2025-07-21","open":4950,"high":5010,"low":4900,"close":4910,"volume":15708,"rsi_14":57.75,"sma_20":4889.0,"sma_60":4749.83,"sma_120":4566.33},{"date":"2025-07-22","open":4900,"high":4940,"low":4840,"close":4880,"volume":25119,"rsi_14":56.16,"sma_20":4894.0,"sma_60":4756.5,"sma_120":4566.83},{"date":"2025-07-23","open":4880,"high":4880,"low":4790,"close":4800,"volume":7226,"rsi_14":53.25,"sma_20":4888.0,"sma_60":4762.67,"sma_120":4566.25},{"date":"2025-07-24","open":4780,"high":4810,"low":4680,"close":4680,"volume":16882,"rsi_14":45.45,"sma_20":4877.0,"sma_60":4766.83,"sma_120":4565.58},{"date":"2025-07-25","open":4650,"high":4780,"low":4650,"close":4780,"volume":17478,"rsi_14":50.0,"sma_20":4875.0,"sma_60":4772.67,"sma_120":4566.42},{"date":"2025-07-28","open":4780,"high":4780,"low":4630,"close":4700,"volume":16450,"rsi_14":45.1,"sma_20":4874.5,"sma_60":4775.83,"sma_120":4567.25},{"date":"2025-07-29","open":4800,"high":4810,"low":4630,"close":4720,"volume":17027,"rsi_14":35.63,"sma_20":4870.5,"sma_60":4777.5,"sma_120":4569.25},{"date":"2025-07-30","open":4660,"high":4710,"low":4590,"close":4600,"volume":36224,"rsi_14":22.73,"sma_20":4861.0,"sma_60":4777.5,"sma_120":4569.42},{"date":"2025-07-31","open":4600,"high":4680,"low":4590,"close":4640,"volume":13783,"rsi_14":26.09,"sma_20":4855.5,"sma_60":4779.33,"sma_120":4569.67},{"date":"2025-08-01","open":4620,"high":4620,"low":4250,"close":4260,"volume":105634,"rsi_14":19.2,"sma_20":4830.5,"sma_60":4775.33,"sma_120":4567.58},{"date":"2025-08-04","open":4300,"high":4470,"low":4250,"close":4420,"volume":23732,"rsi_14":30.77,"sma_20":4812.5,"sma_60":4771.0,"sma_120":4566.83},{"date":"2025-08-05","open":4450,"high":4450,"low":4330,"close":4330,"volume":25726,"rsi_14":25.56,"sma_20":4789.0,"sma_60":4766.33,"sma_120":4566.0},{"date":"2025-08-06","open":4280,"high":4360,"low":4270,"close":4330,"volume":51688,"rsi_14":24.43,"sma_20":4757.0,"sma_60":4760.5,"sma_120":4565.83},{"date":"2025-08-07","open":4290,"high":4400,"low":4290,"close":4380,"volume":17997,"rsi_14":27.21,"sma_20":4722.0,"sma_60":4756.17,"sma_120":4566.25},{"date":"2025-08-08","open":4380,"high":4400,"low":4340,"close":4390,"volume":10030,"rsi_14":29.69,"sma_20":4687.5,"sma_60":4752.17,"sma_120":4566.42},{"date":"2025-08-11","open":4370,"high":4410,"low":4320,"close":4380,"volume":22760,"rsi_14":30.16,"sma_20":4655.0,"sma_60":4747.33,"sma_120":4566.33},{"date":"2025-08-12","open":4330,"high":4380,"low":4310,"close":4350,"volume":14475,"rsi_14":31.4,"sma_20":4626.5,"sma_60":4742.17,"sma_120":4565.83},{"date":"2025-08-13","open":4320,"high":4360,"low":4290,"close":4300,"volume":15077,"rsi_14":33.33,"sma_20":4592.5,"sma_60":4736.67,"sma_120":4564.75},{"date":"2025-08-14","open":4290,"high":4300,"low":4250,"close":4250,"volume":17236,"rsi_14":25.69,"sma_20":4555.0,"sma_60":4730.17,"sma_120":4563.25},{"date":"2025-08-18","open":4260,"high":4340,"low":4210,"close":4270,"volume":28664,"rsi_14":29.13,"sma_20":4518.5,"sma_60":4723.17,"sma_120":4561.92},{"date":"2025-08-19","open":4280,"high":4290,"low":4200,"close":4270,"volume":20168,"rsi_14":27.72,"sma_20":4486.5,"sma_60":4715.33,"sma_120":4560.42},{"date":"2025-08-20","open":4200,"high":4280,"low":4150,"close":4230,"volume":16811,"rsi_14":30.11,"sma_20":4454.0,"sma_60":4705.83,"sma_120":4559.0},{"date":"2025-08-21","open":4240,"high":4330,"low":4240,"close":4330,"volume":20981,"rsi_14":34.34,"sma_20":4430.5,"sma_60":4697.33,"sma_120":4558.58},{"date":"2025-08-22","open":4340,"high":4360,"low":4290,"close":4350,"volume":24938,"rsi_14":57.14,"sma_20":4414.0,"sma_60":4690.33,"sma_120":4558.17},{"date":"2025-08-25","open":4350,"high":4380,"low":4320,"close":4370,"volume":16528,"rsi_14":44.9,"sma_20":4393.5,"sma_60":4684.0,"sma_120":4557.75},{"date":"2025-08-26","open":4370,"high":4500,"low":4340,"close":4500,"volume":23352,"rsi_14":66.04,"sma_20":4383.5,"sma_60":4681.33,"sma_120":4558.75},{"date":"2025-08-27","open":4500,"high":4550,"low":4420,"close":4490,"volume":22697,"rsi_14":64.81,"sma_20":4372.0,"sma_60":4679.33,"sma_120":4560.0},{"date":"2025-08-28","open":4440,"high":4550,"low":4390,"close":4410,"volume":22967,"rsi_14":52.63,"sma_20":4362.5,"sma_60":4676.67,"sma_120":4560.42},{"date":"2025-08-29","open":4370,"high":4520,"low":4370,"close":4490,"volume":6449,"rsi_14":57.81,"sma_20":4355.0,"sma_60":4674.67,"sma_120":4561.83},{"date":"2025-09-01","open":4460,"high":4580,"low":4410,"close":4580,"volume":15896,"rsi_14":63.89,"sma_20":4371.0,"sma_60":4673.67,"sma_120":4564.42},{"date":"2025-09-02","open":4590,"high":4590,"low":4470,"close":4550,"volume":30580,"rsi_14":63.89,"sma_20":4377.5,"sma_60":4670.5,"sma_120":4567.25},{"date":"2025-09-03","open":4540,"high":4540,"low":4480,"close":4480,"volume":12759,"rsi_14":62.16,"sma_20":4385.0,"sma_60":4665.33,"sma_120":4568.92},{"date":"2025-09-04","open":4440,"high":4550,"low":4440,"close":4450,"volume":4075,"rsi_14":63.89,"sma_20":4391.0,"sma_60":4658.5,"sma_120":4570.08},{"date":"2025-09-05","open":4440,"high":4580,"low":4440,"close":4580,"volume":27456,"rsi_14":68.67,"sma_20":4401.0,"sma_60":4652.33,"sma_120":4572.08},{"date":"2025-09-08","open":4530,"high":4630,"low":4510,"close":4630,"volume":19082,"rsi_14":70.45,"sma_20":4413.0,"sma_60":4648.5,"sma_120":4574.58},{"date":"2025-09-09","open":4640,"high":4670,"low":4540,"close":4620,"volume":21540,"rsi_14":72.94,"sma_20":4425.0,"sma_60":4643.67,"sma_120":4576.67},{"date":"2025-09-10","open":4620,"high":4670,"low":4510,"close":4570,"volume":25598,"rsi_14":65.0,"sma_20":4436.0,"sma_60":4637.67,"sma_120":4579.17},{"date":"2025-09-11","open":4510,"high":4610,"low":4510,"close":4610,"volume":29994,"rsi_14":65.85,"sma_20":4451.5,"sma_60":4633.0,"sma_120":4581.58},{"date":"2025-09-12","open":4560,"high":4660,"low":4510,"close":4540,"volume":11310,"rsi_14":59.77,"sma_20":4466.0,"sma_60":4628.17,"sma_120":4583.83},{"date":"2025-09-15","open":4540,"high":4560,"low":4440,"close":4540,"volume":11927,"rsi_14":52.7,"sma_20":4479.5,"sma_60":4624.0,"sma_120":4586.08},{"date":"2025-09-16","open":4510,"high":4570,"low":4400,"close":4400,"volume":36843,"rsi_14":44.83,"sma_20":4486.0,"sma_60":4620.5,"sma_120":4587.17},{"date":"2025-09-17","open":4380,"high":4480,"low":4340,"close":4390,"volume":30607,"rsi_14":48.75,"sma_20":4494.0,"sma_60":4614.0,"sma_120":4588.5},{"date":"2025-09-18","open":4340,"high":4470,"low":4330,"close":4430,"volume":11562,"rsi_14":46.05,"sma_20":4499.0,"sma_60":4605.83,"sma_120":4589.83},{"date":"2025-09-19","open":4380,"high":4440,"low":4360,"close":4430,"volume":12027,"rsi_14":38.81,"sma_20":4503.0,"sma_60":4598.0,"sma_120":4591.33},{"date":"2025-09-22","open":4380,"high":4500,"low":4330,"close":4390,"volume":16291,"rsi_14":38.24,"sma_20":4504.0,"sma_60":4590.83,"sma_120":4592.5},{"date":"2025-09-23","open":4390,"high":4460,"low":4300,"close":4350,"volume":19837,"rsi_14":40.0,"sma_20":4496.5,"sma_60":4584.83,"sma_120":4594.0},{"date":"2025-09-24","open":4350,"high":4400,"low":4300,"close":4370,"volume":20316,"rsi_14":43.75,"sma_20":4490.5,"sma_60":4577.67,"sma_120":4595.17},{"date":"2025-09-25","open":4380,"high":4380,"low":4280,"close":4320,"volume":54707,"rsi_14":26.79,"sma_20":4486.0,"sma_60":4569.83,"sma_120":4596.17},{"date":"2025-09-26","open":4280,"high":4290,"low":4200,"close":4230,"volume":38942,"rsi_14":16.67,"sma_20":4473.0,"sma_60":4561.17,"sma_120":4596.42},{"date":"2025-09-29","open":4230,"high":4310,"low":4180,"close":4260,"volume":22214,"rsi_14":20.97,"sma_20":4457.0,"sma_60":4552.83,"sma_120":4596.58},{"date":"2025-09-30","open":4240,"high":4240,"low":4170,"close":4170,"volume":20356,"rsi_14":19.7,"sma_20":4438.0,"sma_60":4542.67,"sma_120":4596.0},{"date":"2025-10-01","open":4170,"high":4230,"low":4170,"close":4210,"volume":9662,"rsi_14":19.7,"sma_20":4424.5,"sma_60":4532.83,"sma_120":4595.0},{"date":"2025-10-02","open":4210,"high":4280,"low":4160,"close":4200,"volume":34742,"rsi_14":21.67,"sma_20":4412.0,"sma_60":4520.0,"sma_120":4592.92},{"date":"2025-10-10","open":4170,"high":4180,"low":4080,"close":4080,"volume":44497,"rsi_14":18.06,"sma_20":4387.0,"sma_60":4503.33,"sma_120":4590.58},{"date":"2025-10-13","open":4080,"high":4110,"low":4010,"close":4110,"volume":42415,"rsi_14":26.23,"sma_20":4361.0,"sma_60":4487.17,"sma_120":4589.08},{"date":"2025-10-14","open":4110,"high":4160,"low":4060,"close":4070,"volume":26227,"rsi_14":25.0,"sma_20":4333.5,"sma_60":4471.17,"sma_120":4587.08},{"date":"2025-10-15","open":4070,"high":4140,"low":4070,"close":4140,"volume":7059,"rsi_14":28.36,"sma_20":4312.0,"sma_60":4458.17,"sma_120":4585.42},{"date":"2025-10-16","open":4140,"high":4180,"low":4070,"close":4140,"volume":17204,"rsi_14":28.36,"sma_20":4288.5,"sma_60":4444.17,"sma_120":4583.42},{"date":"2025-10-17","open":4100,"high":4120,"low":4060,"close":4120,"volume":11727,"rsi_14":29.23,"sma_20":4267.5,"sma_60":4429.5,"sma_120":4581.0},{"date":"2025-10-20","open":4120,"high":4140,"low":4060,"close":4080,"volume":8279,"rsi_14":29.23,"sma_20":4244.5,"sma_60":4414.17,"sma_120":4578.25},{"date":"2025-10-21","open":4040,"high":4120,"low":4040,"close":4090,"volume":20528,"rsi_14":28.12,"sma_20":4229.0,"sma_60":4400.5,"sma_120":4575.17},{"date":"2025-10-22","open":4060,"high":4120,"low":4040,"close":4110,"volume":12083,"rsi_14":32.79,"sma_20":4215.0,"sma_60":4387.67,"sma_120":4572.08},{"date":"2025-10-23","open":4100,"high":4110,"low":4040,"close":4050,"volume":16790,"rsi_14":34.48,"sma_20":4196.0,"sma_60":4375.17,"sma_120":4568.92},{"date":"2025-10-24","open":4040,"high":4100,"low":4030,"close":4100,"volume":14556,"rsi_14":36.67,"sma_20":4179.5,"sma_60":4365.5,"sma_120":4566.17},{"date":"2025-10-27","open":4080,"high":4100,"low":4030,"close":4100,"volume":24053,"rsi_14":43.14,"sma_20":4165.0,"sma_60":4354.17,"sma_120":4563.42},{"date":"2025-10-28","open":4050,"high":4090,"low":4010,"close":4050,"volume":42707,"rsi_14":34.62,"sma_20":4150.0,"sma_60":4343.33,"sma_120":4559.58},{"date":"2025-10-29","open":4050,"high":4050,"low":3998,"close":4000,"volume":31890,"rsi_14":32.14,"sma_20":4131.5,"sma_60":4331.33,"sma_120":4554.42},{"date":"2025-10-30","open":3998,"high":4020,"low":3942,"close":3988,"volume":48078,"rsi_14":39.82,"sma_20":4114.9,"sma_60":4321.13,"sma_120":4549.32},{"date":"2025-10-31","open":3944,"high":3986,"low":3934,"close":3934,"volume":17661,"rsi_14":31.51,"sma_20":4100.1,"sma_60":4309.37,"sma_120":4544.35},{"date":"2025-11-03","open":3934,"high":3942,"low":3876,"close":3876,"volume":21090,"rsi_14":30.36,"sma_20":4080.9,"sma_60":4302.97,"sma_120":4539.15},{"date":"2025-11-04","open":3866,"high":3908,"low":3832,"close":3842,"volume":28430,"rsi_14":17.47,"sma_20":4064.5,"sma_60":4293.33,"sma_120":4532.17},{"date":"2025-11-05","open":3832,"high":3880,"low":3770,"close":3840,"volume":35425,"rsi_14":17.39,"sma_20":4046.0,"sma_60":4285.17,"sma_120":4525.75},{"date":"2025-11-06","open":3830,"high":3880,"low":3830,"close":3850,"volume":14350,"rsi_14":20.0,"sma_20":4028.5,"sma_60":4277.17,"sma_120":4518.83},{"date":"2025-11-07","open":3830,"high":4000,"low":3776,"close":3800,"volume":23682,"rsi_14":19.57,"sma_20":4014.5,"sma_60":4267.5,"sma_120":4511.83},{"date":"2025-11-10","open":3780,"high":3890,"low":3780,"close":3870,"volume":37593,"rsi_14":28.85,"sma_20":4002.5,"sma_60":4258.83,"sma_120":4505.5},{"date":"2025-11-11","open":3850,"high":3912,"low":3836,"close":3884,"volume":52842,"rsi_14":28.02,"sma_20":3993.2,"sma_60":4250.57,"sma_120":4498.95},{"date":"2025-11-12","open":3884,"high":3978,"low":3848,"close":3938,"volume":98200,"rsi_14":38.98,"sma_20":3983.1,"sma_60":4243.7,"sma_120":4492.93},{"date":"2025-11-13","open":3938,"high":3984,"low":3896,"close":3950,"volume":90625,"rsi_14":34.04,"sma_20":3973.6,"sma_60":4237.87,"sma_120":4487.27},{"date":"2025-11-14","open":3940,"high":3940,"low":3890,"close":3906,"volume":25038,"rsi_14":31.13,"sma_20":3962.9,"sma_60":4232.13,"sma_120":4481.15},{"date":"2025-11-17","open":3900,"high":3942,"low":3884,"close":3900,"volume":44535,"rsi_14":34.04,"sma_20":3953.9,"sma_60":4225.97,"sma_120":4474.57},{"date":"2025-11-18","open":3884,"high":3940,"low":3862,"close":3906,"volume":70200,"rsi_14":38.97,"sma_20":3944.7,"sma_60":4219.9,"sma_120":4467.62},{"date":"2025-11-19","open":3900,"high":3928,"low":3856,"close":3920,"volume":44860,"rsi_14":42.06,"sma_20":3935.2,"sma_60":4214.73,"sma_120":4460.28},{"date":"2025-11-20","open":3920,"high":3972,"low":3900,"close":3968,"volume":41095,"rsi_14":54.03,"sma_20":3931.1,"sma_60":4208.7,"sma_120":4453.02},{"date":"2025-11-21","open":4050,"high":4050,"low":3932,"close":3986,"volume":28150,"rsi_14":64.4,"sma_20":3925.4,"sma_60":4202.63,"sma_120":4446.48},{"date":"2025-11-24","open":3986,"high":4010,"low":3942,"close":3962,"volume":35751,"rsi_14":66.13,"sma_20":3918.5,"sma_60":4195.83,"sma_120":4439.92},{"date":"2025-11-25","open":3938,"high":4000,"low":3924,"close":3992,"volume":56218,"rsi_14":69.0,"sma_20":3915.6,"sma_60":4187.37,"sma_120":4434.35},{"date":"2025-11-26","open":3966,"high":3990,"low":3930,"close":3988,"volume":72011,"rsi_14":67.51,"sma_20":3915.0,"sma_60":4179.0,"sma_120":4429.17},{"date":"2025-11-27","open":3988,"high":3998,"low":3912,"close":3958,"volume":57128,"rsi_14":71.12,"sma_20":3913.5,"sma_60":4171.47,"sma_120":4424.07},{"date":"2025-11-28","open":3920,"high":3956,"low":3914,"close":3944,"volume":40202,"rsi_14":61.64,"sma_20":3914.0,"sma_60":4162.37,"sma_120":4418.52},{"date":"2025-12-01","open":3936,"high":3958,"low":3900,"close":3908,"volume":39447,"rsi_14":53.53,"sma_20":3915.6,"sma_60":4151.17,"sma_120":4412.42},{"date":"2025-12-02","open":3900,"high":3920,"low":3850,"close":3908,"volume":37290,"rsi_14":44.76,"sma_20":3918.9,"sma_60":4140.47,"sma_120":4405.48},{"date":"2025-12-03","open":3944,"high":3944,"low":3890,"close":3906,"volume":19494,"rsi_14":42.03,"sma_20":3922.2,"sma_60":4130.9,"sma_120":4398.12},{"date":"2025-12-04","open":3890,"high":3922,"low":3812,"close":3812,"volume":52890,"rsi_14":35.58,"sma_20":3920.3,"sma_60":4120.27,"sma_120":4389.38},{"date":"2025-12-05","open":3812,"high":3872,"low":3700,"close":3838,"volume":48654,"rsi_14":41.04,"sma_20":3922.2,"sma_60":4107.9,"sma_120":4380.12},{"date":"2025-12-08","open":3874,"high":3874,"low":3842,"close":3850,"volume":3870,"rsi_14":42.05,"sma_20":3921.2,"sma_60":4094.9,"sma_120":4371.7},{"date":"2025-12-09","open":3848,"high":3854,"low":3802,"close":3824,"volume":11803,"rsi_14":36.81,"sma_20":3918.2,"sma_60":4081.63,"sma_120":4362.65},{"date":"2025-12-10","open":3822,"high":3844,"low":3770,"close":3796,"volume":26077,"rsi_14":25.0,"sma_20":3911.1,"sma_60":4068.73,"sma_120":4353.2},{"date":"2025-12-11","open":3796,"high":3798,"low":3742,"close":3744,"volume":22951,"rsi_14":17.99,"sma_20":3900.8,"sma_60":4054.3,"sma_120":4343.65},{"date":"2025-12-12","open":3724,"high":3782,"low":3718,"close":3782,"volume":40712,"rsi_14":27.04,"sma_20":3894.6,"sma_60":4041.67,"sma_120":4334.92},{"date":"2025-12-15","open":3782,"high":3782,"low":3760,"close":3764,"volume":13558,"rsi_14":20.0,"sma_20":3887.8,"sma_60":4028.73,"sma_120":4326.37},{"date":"2025-12-16","open":3750,"high":3820,"low":3748,"close":3770,"volume":26182,"rsi_14":21.47,"sma_20":3881.0,"sma_60":4018.23,"sma_120":4319.37},{"date":"2025-12-17","open":3768,"high":3850,"low":3754,"close":3850,"volume":16487,"rsi_14":37.5,"sma_20":3877.5,"sma_60":4009.23,"sma_120":4311.62},{"date":"2025-12-18","open":3808,"high":3848,"low":3800,"close":3830,"volume":16926,"rsi_14":36.99,"sma_20":3870.6,"sma_60":3999.23,"sma_120":4302.53},{"date":"2025-12-19","open":3796,"high":3900,"low":3796,"close":3892,"volume":20307,"rsi_14":48.28,"sma_20":3865.9,"sma_60":3990.27,"sma_120":4294.13},{"date":"2025-12-22","open":3854,"high":3914,"low":3836,"close":3846,"volume":19529,"rsi_14":43.92,"sma_20":3860.1,"sma_60":3981.2,"sma_120":4286.02},{"date":"2025-12-23","open":3892,"high":3892,"low":3814,"close":3830,"volume":17334,"rsi_14":42.75,"sma_20":3852.0,"sma_60":3972.53,"sma_120":4278.68},{"date":"2025-12-24","open":3830,"high":3870,"low":3808,"close":3870,"volume":37979,"rsi_14":56.17,"sma_20":3846.1,"sma_60":3964.2,"sma_120":4270.93},{"date":"2025-12-26","open":3872,"high":3876,"low":3814,"close":3820,"volume":8798,"rsi_14":48.18,"sma_20":3839.2,"sma_60":3955.87,"sma_120":4262.85},{"date":"2025-12-29","open":3822,"high":3866,"low":3784,"close":3800,"volume":12995,"rsi_14":45.02,"sma_20":3832.0,"sma_60":3948.7,"sma_120":4254.93},{"date":"2025-12-30","open":3800,"high":3812,"low":3770,"close":3792,"volume":11891,"rsi_14":46.69,"sma_20":3826.2,"sma_60":3940.9,"sma_120":4246.87},{"date":"2026-01-02","open":3794,"high":3822,"low":3758,"close":3792,"volume":31424,"rsi_14":49.56,"sma_20":3820.4,"sma_60":3934.6,"sma_120":4238.63},{"date":"2026-01-05","open":3792,"high":3792,"low":3728,"close":3758,"volume":19433,"rsi_14":51.6,"sma_20":3813.0,"sma_60":3927.07,"sma_120":4229.95},{"date":"2026-01-06","open":3754,"high":3758,"low":3710,"close":3718,"volume":27556,"rsi_14":42.73,"sma_20":3808.3,"sma_60":3919.03,"sma_120":4219.52},{"date":"2026-01-07","open":3704,"high":3718,"low":3580,"close":3648,"volume":69310,"rsi_14":38.21,"sma_20":3798.8,"sma_60":3911.83,"sma_120":4207.58},{"date":"2026-01-08","open":3650,"high":3692,"low":3524,"close":3554,"volume":66198,"rsi_14":31.38,"sma_20":3784.0,"sma_60":3902.57,"sma_120":4194.87},{"date":"2026-01-09","open":3540,"high":3540,"low":3486,"close":3496,"volume":30818,"rsi_14":18.28,"sma_20":3767.6,"sma_60":3893.0,"sma_120":4182.08},{"date":"2026-01-12","open":3498,"high":3536,"low":3444,"close":3508,"volume":44545,"rsi_14":20.73,"sma_20":3753.2,"sma_60":3882.47,"sma_120":4170.32},{"date":"2026-01-13","open":3510,"high":3510,"low":3384,"close":3386,"volume":40913,"rsi_14":8.52,"sma_20":3735.3,"sma_60":3869.9,"sma_120":4157.03},{"date":"2026-01-14","open":3380,"high":3428,"low":3376,"close":3418,"volume":43342,"rsi_14":14.09,"sma_20":3717.1,"sma_60":3858.2,"sma_120":4143.85},{"date":"2026-01-15","open":3420,"high":3498,"low":3420,"close":3496,"volume":26598,"rsi_14":24.62,"sma_20":3703.7,"sma_60":3848.47,"sma_120":4131.32},{"date":"2026-01-16","open":3496,"high":3516,"low":3432,"close":3488,"volume":49124,"rsi_14":19.49,"sma_20":3689.6,"sma_60":3838.43,"sma_120":4119.47},{"date":"2026-01-19","open":3480,"high":3480,"low":3364,"close":3400,"volume":62121,"rsi_14":18.37,"sma_20":3667.1,"sma_60":3826.6,"sma_120":4107.13},{"date":"2026-01-20","open":3400,"high":3536,"low":3340,"close":3446,"volume":43182,"rsi_14":24.35,"sma_20":3647.9,"sma_60":3816.53,"sma_120":4095.85},{"date":"2026-01-21","open":3478,"high":3478,"low":3320,"close":3400,"volume":26787,"rsi_14":23.08,"sma_20":3623.3,"sma_60":3804.87,"sma_120":4085.18},{"date":"2026-01-22","open":3398,"high":3426,"low":3384,"close":3402,"volume":22729,"rsi_14":23.29,"sma_20":3601.1,"sma_60":3793.23,"sma_120":4073.7},{"date":"2026-01-23","open":3402,"high":3436,"low":3398,"close":3420,"volume":36245,"rsi_14":26.33,"sma_20":3580.6,"sma_60":3782.73,"sma_120":4063.03},{"date":"2026-01-26","open":3420,"high":3616,"low":3420,"close":3540,"volume":62094,"rsi_14":38.79,"sma_20":3564.1,"sma_60":3775.07,"sma_120":4053.2},{"date":"2026-01-27","open":3542,"high":3596,"low":3500,"close":3578,"volume":45853,"rsi_14":45.41,"sma_20":3552.0,"sma_60":3768.23,"sma_120":4044.68},{"date":"2026-01-28","open":3580,"high":3580,"low":3544,"close":3560,"volume":20260,"rsi_14":50.44,"sma_20":3540.0,"sma_60":3762.0,"sma_120":4035.68},{"date":"2026-01-29","open":3560,"high":3560,"low":3500,"close":3558,"volume":36909,"rsi_14":54.92,"sma_20":3528.3,"sma_60":3756.7,"sma_120":4029.83},{"date":"2026-01-30","open":3558,"high":3558,"low":3484,"close":3512,"volume":32088,"rsi_14":50.3,"sma_20":3514.3,"sma_60":3751.2,"sma_120":4022.27},{"date":"2026-02-02","open":3510,"high":3510,"low":3416,"close":3440,"volume":55568,"rsi_14":54.4,"sma_20":3498.4,"sma_60":3744.53,"sma_120":4014.85},{"date":"2026-02-03","open":3426,"high":3478,"low":3426,"close":3442,"volume":22522,"rsi_14":52.05,"sma_20":3484.6,"sma_60":3737.73,"sma_120":4007.45},{"date":"2026-02-04","open":3442,"high":3478,"low":3402,"close":3478,"volume":35445,"rsi_14":48.34,"sma_20":3476.1,"sma_60":3732.37,"sma_120":3999.93},{"date":"2026-02-05","open":3448,"high":3516,"low":3430,"close":3516,"volume":35020,"rsi_14":52.45,"sma_20":3474.2,"sma_60":3726.47,"sma_120":3992.65},{"date":"2026-02-06","open":3486,"high":3510,"low":3416,"close":3510,"volume":43339,"rsi_14":61.22,"sma_20":3474.9,"sma_60":3720.23,"sma_120":3985.4},{"date":"2026-02-09","open":3510,"high":3510,"low":3440,"close":3440,"volume":32011,"rsi_14":49.42,"sma_20":3471.5,"sma_60":3711.93,"sma_120":3977.82},{"date":"2026-02-10","open":3420,"high":3496,"low":3412,"close":3488,"volume":25636,"rsi_14":58.53,"sma_20":3476.6,"sma_60":3704.23,"sma_120":3971.05},{"date":"2026-02-11","open":3542,"high":3542,"low":3488,"close":3532,"volume":27734,"rsi_14":61.65,"sma_20":3482.3,"sma_60":3698.0,"sma_120":3965.07},{"date":"2026-02-12","open":3532,"high":3580,"low":3494,"close":3568,"volume":25849,"rsi_14":62.85,"sma_20":3485.9,"sma_60":3692.47,"sma_120":3959.22},{"date":"2026-02-13","open":3568,"high":3568,"low":3452,"close":3470,"volume":34157,"rsi_14":43.68,"sma_20":3485.0,"sma_60":3685.2,"sma_120":3952.55},{"date":"2026-02-19","open":3470,"high":3472,"low":3368,"close":3386,"volume":77152,"rsi_14":34.0,"sma_20":3484.3,"sma_60":3676.3,"sma_120":3945.52},{"date":"2026-02-20","open":3420,"high":3420,"low":3356,"close":3386,"volume":59984,"rsi_14":35.05,"sma_20":3481.3,"sma_60":3666.6,"sma_120":3937.65},{"date":"2026-02-23","open":3390,"high":3392,"low":3368,"close":3388,"volume":49695,"rsi_14":35.4,"sma_20":3480.7,"sma_60":3656.63,"sma_120":3929.63},{"date":"2026-02-24","open":3388,"high":3398,"low":3364,"close":3380,"volume":25889,"rsi_14":37.87,"sma_20":3479.6,"sma_60":3646.93,"sma_120":3921.38},{"date":"2026-02-25","open":3380,"high":3388,"low":3368,"close":3386,"volume":46649,"rsi_14":44.35,"sma_20":3477.9,"sma_60":3636.83,"sma_120":3912.1},{"date":"2026-02-26","open":3392,"high":3392,"low":3366,"close":3374,"volume":32274,"rsi_14":43.03,"sma_20":3469.6,"sma_60":3626.6,"sma_120":3902.8},{"date":"2026-02-27","open":3374,"high":3374,"low":3338,"close":3372,"volume":37743,"rsi_14":38.33,"sma_20":3459.3,"sma_60":3616.83,"sma_120":3894.15},{"date":"2026-03-03","open":3372,"high":3372,"low":3214,"close":3214,"volume":75311,"rsi_14":23.69,"sma_20":3442.0,"sma_60":3604.67,"sma_120":3883.52},{"date":"2026-03-04","open":3200,"high":3200,"low":2910,"close":3020,"volume":64574,"rsi_14":17.85,"sma_20":3415.1,"sma_60":3589.87,"sma_120":3870.52},{"date":"2026-03-05","open":3032,"high":3106,"low":3032,"close":3106,"volume":39749,"rsi_14":28.53,"sma_20":3394.8,"sma_60":3576.5,"sma_120":3858.48},{"date":"2026-03-06","open":3086,"high":3118,"low":3058,"close":3078,"volume":22625,"rsi_14":22.96,"sma_20":3376.7,"sma_60":3562.7,"sma_120":3846.8},{"date":"2026-03-09","open":3074,"high":3074,"low":2958,"close":2966,"volume":26089,"rsi_14":15.74,"sma_20":3352.9,"sma_60":3548.6,"sma_120":3834.43},{"date":"2026-03-10","open":2970,"high":3048,"low":2970,"close":2982,"volume":30403,"rsi_14":13.65,"sma_20":3328.1,"sma_60":3534.33,"sma_120":3821.12},{"date":"2026-03-11","open":2982,"high":3134,"low":2982,"close":3126,"volume":54270,"rsi_14":29.81,"sma_20":3308.6,"sma_60":3522.27,"sma_120":3808.58},{"date":"2026-03-12","open":3096,"high":3164,"low":3070,"close":3130,"volume":25280,"rsi_14":33.42,"sma_20":3289.6,"sma_60":3510.7,"sma_120":3796.17},{"date":"2026-03-13","open":3080,"high":3174,"low":3080,"close":3166,"volume":18664,"rsi_14":36.39,"sma_20":3275.9,"sma_60":3500.2,"sma_120":3784.47},{"date":"2026-03-16","open":3140,"high":3306,"low":3120,"close":3306,"volume":50555,"rsi_14":45.67,"sma_20":3266.8,"sma_60":3492.9,"sma_120":3773.6},{"date":"2026-03-17","open":3306,"high":3306,"low":3238,"close":3306,"volume":27155,"rsi_14":46.06,"sma_20":3255.5,"sma_60":3484.97,"sma_120":3763.32},{"date":"2026-03-18","open":3282,"high":3304,"low":3250,"close":3264,"volume":33785,"rsi_14":43.74,"sma_20":3240.3,"sma_60":3476.63,"sma_120":3752.68},{"date":"2026-03-19","open":3264,"high":3284,"low":3062,"close":3276,"volume":34902,"rsi_14":44.97,"sma_20":3230.6,"sma_60":3468.4,"sma_120":3743.32},{"date":"2026-03-20","open":3250,"high":3264,"low":3216,"close":3264,"volume":23495,"rsi_14":44.51,"sma_20":3224.5,"sma_60":3458.63,"sma_120":3733.93},{"date":"2026-03-23","open":3264,"high":3264,"low":3154,"close":3182,"volume":27658,"rsi_14":48.24,"sma_20":3214.3,"sma_60":3447.83,"sma_120":3723.53},{"date":"2026-03-24","open":3182,"high":3224,"low":3170,"close":3200,"volume":15616,"rsi_14":62.3,"sma_20":3204.9,"sma_60":3436.3,"sma_120":3713.28},{"date":"2026-03-25","open":3200,"high":3228,"low":3072,"close":3228,"volume":24748,"rsi_14":59.05,"sma_20":3197.3,"sma_60":3426.0,"sma_120":3703.6},{"date":"2026-03-26","open":3228,"high":3298,"low":3132,"close":3280,"volume":39647,"rsi_14":64.47,"sma_20":3192.0,"sma_60":3416.83,"sma_120":3694.68},{"date":"2026-03-27","open":3340,"high":3342,"low":3210,"close":3276,"volume":45270,"rsi_14":76.27,"sma_20":3187.1,"sma_60":3406.93,"sma_120":3685.57},{"date":"2026-03-30","open":3276,"high":3276,"low":3102,"close":3210,"volume":20511,"rsi_14":67.81,"sma_20":3179.0,"sma_60":3396.77,"sma_120":3676.32},{"date":"2026-03-31","open":3210,"high":3222,"low":3142,"close":3160,"volume":20759,"rsi_14":53.11,"sma_20":3176.3,"sma_60":3386.1,"sma_120":3667.4},{"date":"2026-04-01","open":3160,"high":3220,"low":3156,"close":3220,"volume":31368,"rsi_14":57.48,"sma_20":3186.3,"sma_60":3376.57,"sma_120":3658.73},{"date":"2026-04-02","open":3194,"high":3230,"low":3084,"close":3162,"volume":47072,"rsi_14":49.68,"sma_20":3189.1,"sma_60":3366.07,"sma_120":3650.33},{"date":"2026-04-03","open":3162,"high":3162,"low":3074,"close":3112,"volume":36386,"rsi_14":31.84,"sma_20":3190.8,"sma_60":3355.3,"sma_120":3641.18},{"date":"2026-04-06","open":3110,"high":3110,"low":3048,"close":3048,"volume":13346,"rsi_14":28.43,"sma_20":3194.9,"sma_60":3344.13,"sma_120":3631.58},{"date":"2026-04-07","open":3048,"high":3092,"low":3038,"close":3066,"volume":24787,"rsi_14":32.75,"sma_20":3199.1,"sma_60":3334.43,"sma_120":3623.13},{"date":"2026-04-08","open":3084,"high":3084,"low":3014,"close":3054,"volume":87474,"rsi_14":30.66,"sma_20":3195.5,"sma_60":3326.1,"sma_120":3614.33},{"date":"2026-04-09","open":3056,"high":3068,"low":3016,"close":3068,"volume":27335,"rsi_14":32.99,"sma_20":3192.4,"sma_60":3318.97,"sma_120":3605.98},{"date":"2026-04-10","open":3068,"high":3070,"low":3040,"close":3054,"volume":29645,"rsi_14":37.4,"sma_20":3186.8,"sma_60":3311.4,"sma_120":3596.93},{"date":"2026-04-13","open":3128,"high":3128,"low":2994,"close":3052,"volume":96824,"rsi_14":34.96,"sma_20":3174.1,"sma_60":3305.83,"sma_120":3587.87},{"date":"2026-04-14","open":3358,"high":3358,"low":3052,"close":3052,"volume":155281,"rsi_14":31.03,"sma_20":3161.4,"sma_60":3299.73,"sma_120":3578.97},{"date":"2026-04-15","open":3054,"high":3090,"low":3036,"close":3080,"volume":55790,"rsi_14":27.27,"sma_20":3152.2,"sma_60":3292.8,"sma_120":3570.63},{"date":"2026-04-16","open":3130,"high":3170,"low":3088,"close":3170,"volume":35455,"rsi_14":39.92,"sma_20":3146.9,"sma_60":3287.5,"sma_120":3562.97},{"date":"2026-04-17","open":3168,"high":3238,"low":3132,"close":3230,"volume":29283,"rsi_14":51.92,"sma_20":3145.2,"sma_60":3284.67,"sma_120":3555.63},{"date":"2026-04-20","open":3230,"high":3236,"low":3160,"close":3194,"volume":30609,"rsi_14":53.36,"sma_20":3145.8,"sma_60":3280.47,"sma_120":3548.5},{"date":"2026-04-21","open":3170,"high":3200,"low":3158,"close":3172,"volume":26465,"rsi_14":44.87,"sma_20":3144.4,"sma_60":3276.67,"sma_120":3540.77},{"date":"2026-04-22","open":3158,"high":3190,"low":3138,"close":3188,"volume":40554,"rsi_14":53.05,"sma_20":3142.4,"sma_60":3273.1,"sma_120":3533.17},{"date":"2026-04-23","open":3154,"high":3182,"low":3120,"close":3144,"volume":29508,"rsi_14":53.81,"sma_20":3135.6,"sma_60":3268.5,"sma_120":3525.62},{"date":"2026-04-24","open":3120,"high":3152,"low":3116,"close":3130,"volume":25033,"rsi_14":61.08,"sma_20":3128.3,"sma_60":3261.67,"sma_120":3518.37},{"date":"2026-04-27","open":3130,"high":3180,"low":3112,"close":3178,"volume":28173,"rsi_14":64.0,"sma_20":3126.7,"sma_60":3255.0,"sma_120":3511.62},{"date":"2026-04-28","open":3178,"high":3200,"low":3044,"close":3114,"volume":69826,"rsi_14":56.64,"sma_20":3124.4,"sma_60":3247.57,"sma_120":3504.78},{"date":"2026-04-29","open":3054,"high":3088,"low":3032,"close":3032,"volume":154939,"rsi_14":46.54,"sma_20":3115.0,"sma_60":3238.8,"sma_120":3497.75},{"date":"2026-04-30","open":3032,"high":3044,"low":3004,"close":3006,"volume":47921,"rsi_14":45.49,"sma_20":3107.2,"sma_60":3230.37,"sma_120":3490.78},{"date":"2026-05-04","open":3006,"high":3014,"low":2960,"close":2994,"volume":33842,"rsi_14":44.65,"sma_20":3101.3,"sma_60":3222.93,"sma_120":3483.73},{"date":"2026-05-06","open":2994,"high":3016,"low":2858,"close":2920,"volume":97500,"rsi_14":39.29,"sma_20":3094.9,"sma_60":3214.23,"sma_120":3475.98},{"date":"2026-05-07","open":2922,"high":2956,"low":2824,"close":2860,"volume":68331,"rsi_14":33.02,"sma_20":3084.6,"sma_60":3203.93,"sma_120":3468.15},{"date":"2026-05-08","open":2860,"high":2868,"low":2746,"close":2812,"volume":72913,"rsi_14":20.46,"sma_20":3072.5,"sma_60":3192.2,"sma_120":3459.33},{"date":"2026-05-11","open":2812,"high":2812,"low":2618,"close":2620,"volume":69292,"rsi_14":8.67,"sma_20":3050.1,"sma_60":3177.37,"sma_120":3448.8},{"date":"2026-05-12","open":2650,"high":2650,"low":2450,"close":2596,"volume":95651,"rsi_14":8.82,"sma_20":3027.2,"sma_60":3163.3,"sma_120":3437.62},{"date":"2026-05-13","open":2596,"high":2672,"low":2536,"close":2634,"volume":18749,"rsi_14":13.75,"sma_20":3006.3,"sma_60":3149.07,"sma_120":3426.65},{"date":"2026-05-14","open":2634,"high":2634,"low":2542,"close":2618,"volume":62404,"rsi_14":11.59,"sma_20":2984.6,"sma_60":3133.83,"sma_120":3415.92},{"date":"2026-05-15","open":2606,"high":2606,"low":2378,"close":2398,"volume":194367,"rsi_14":9.37,"sma_20":2950.5,"sma_60":3114.33,"sma_120":3403.4},{"date":"2026-05-18","open":2408,"high":2408,"low":2268,"close":2370,"volume":105545,"rsi_14":9.23,"sma_20":2910.5,"sma_60":3096.0,"sma_120":3390.6},{"date":"2026-05-19","open":2370,"high":2440,"low":2340,"close":2426,"volume":42494,"rsi_14":10.0,"sma_20":2870.3,"sma_60":3080.0,"sma_120":3378.15},{"date":"2026-05-20","open":2426,"high":2478,"low":2232,"close":2432,"volume":36058,"rsi_14":11.34,"sma_20":2832.2,"sma_60":3064.1,"sma_120":3365.35},{"date":"2026-05-21","open":2458,"high":2458,"low":2342,"close":2400,"volume":33730,"rsi_14":12.02,"sma_20":2793.6,"sma_60":3047.63,"sma_120":3352.13},{"date":"2026-05-22","open":2380,"high":2464,"low":2360,"close":2440,"volume":31050,"rsi_14":16.55,"sma_20":2756.2,"sma_60":3031.97,"sma_120":3339.45},{"date":"2026-05-26","open":2432,"high":2462,"low":2396,"close":2454,"volume":48207,"rsi_14":18.16,"sma_20":2721.7,"sma_60":3016.43,"sma_120":3326.63},{"date":"2026-05-27","open":2420,"high":2420,"low":2300,"close":2316,"volume":54848,"rsi_14":16.89,"sma_20":2681.0,"sma_60":2998.8,"sma_120":3312.7},{"date":"2026-05-28","open":2300,"high":2386,"low":2236,"close":2290,"volume":38588,"rsi_14":17.54,"sma_20":2636.6,"sma_60":2980.77,"sma_120":3298.8},{"date":"2026-05-29","open":2270,"high":2328,"low":2202,"close":2304,"volume":38528,"rsi_14":19.91,"sma_20":2596.1,"sma_60":2965.6,"sma_120":3285.13},{"date":"2026-06-01","open":2284,"high":2286,"low":2200,"close":2258,"volume":60459,"rsi_14":24.07,"sma_20":2557.4,"sma_60":2952.9,"sma_120":3271.38},{"date":"2026-06-02","open":2238,"high":2288,"low":2140,"close":2288,"volume":34841,"rsi_14":28.12,"sma_20":2521.5,"sma_60":2939.27,"sma_120":3257.88},{"date":"2026-06-04","open":2278,"high":2286,"low":2200,"close":2280,"volume":23164,"rsi_14":23.74,"sma_20":2485.8,"sma_60":2925.97,"sma_120":3244.33},{"date":"2026-06-05","open":2280,"high":2358,"low":2228,"close":2344,"volume":37510,"rsi_14":31.02,"sma_20":2457.0,"sma_60":2915.6,"sma_120":3232.1},{"date":"2026-06-08","open":2344,"high":2344,"low":2218,"close":2330,"volume":19241,"rsi_14":43.41,"sma_20":2430.5,"sma_60":2904.73,"sma_120":3219.53},{"date":"2026-06-09","open":2320,"high":2320,"low":2228,"close":2298,"volume":40353,"rsi_14":43.08,"sma_20":2404.8,"sma_60":2890.93,"sma_120":3206.6},{"date":"2026-06-10","open":2240,"high":2290,"low":2210,"close":2290,"volume":17006,"rsi_14":35.59,"sma_20":2388.3,"sma_60":2876.93,"sma_120":3193.82},{"date":"2026-06-11","open":2288,"high":2310,"low":2214,"close":2274,"volume":32826,"rsi_14":33.61,"sma_20":2372.2,"sma_60":2862.07,"sma_120":3181.13},{"date":"2026-06-12","open":2274,"high":2310,"low":2212,"close":2286,"volume":30409,"rsi_14":37.66,"sma_20":2354.8,"sma_60":2845.07,"sma_120":3168.98},{"date":"2026-06-15","open":2286,"high":2316,"low":2228,"close":2300,"volume":9779,"rsi_14":33.94,"sma_20":2338.9,"sma_60":2828.3,"sma_120":3156.63},{"date":"2026-06-16","open":2300,"high":2314,"low":2244,"close":2276,"volume":31707,"rsi_14":30.04,"sma_20":2332.8,"sma_60":2811.83,"sma_120":3144.23},{"date":"2026-06-17","open":2286,"high":2286,"low":2202,"close":2210,"volume":36291,"rsi_14":35.83,"sma_20":2324.8,"sma_60":2794.07,"sma_120":3131.23},{"date":"2026-06-18","open":2210,"high":2222,"low":2004,"close":2004,"volume":100764,"rsi_14":24.19,"sma_20":2303.7,"sma_60":2773.07,"sma_120":3115.85},{"date":"2026-06-19","open":1998,"high":2024,"low":1930,"close":1980,"volume":81890,"rsi_14":21.28,"sma_20":2281.1,"sma_60":2753.03,"sma_120":3100.43},{"date":"2026-06-22","open":1980,"high":1996,"low":1880,"close":1946,"volume":70019,"rsi_14":21.74,"sma_20":2258.4,"sma_60":2732.13,"sma_120":3084.22},{"date":"2026-06-23","open":1910,"high":1942,"low":1790,"close":1814,"volume":72324,"rsi_14":13.76,"sma_20":2227.1,"sma_60":2708.57,"sma_120":3067.28},{"date":"2026-06-24","open":1800,"high":1880,"low":1790,"close":1812,"volume":35932,"rsi_14":13.89,"sma_20":2195.0,"sma_60":2684.1,"sma_120":3050.47},{"date":"2026-06-25","open":1800,"high":1824,"low":1744,"close":1750,"volume":34123,"rsi_14":4.02,"sma_20":2166.7,"sma_60":2658.67,"sma_120":3032.8},{"date":"2026-06-26","open":1740,"high":1750,"low":1636,"close":1692,"volume":47903,"rsi_14":3.77,"sma_20":2136.8,"sma_60":2633.37,"sma_120":3015.07},{"date":"2026-06-29","open":1692,"high":1900,"low":1680,"close":1802,"volume":53126,"rsi_14":17.71,"sma_20":2111.7,"sma_60":2610.73,"sma_120":2998.42},{"date":"2026-06-30","open":1850,"high":1880,"low":1770,"close":1834,"volume":31573,"rsi_14":21.21,"sma_20":2090.5,"sma_60":2587.63,"sma_120":2982.1},{"date":"2026-07-01","open":1808,"high":1990,"low":1808,"close":1894,"volume":241244,"rsi_14":27.27,"sma_20":2070.8,"sma_60":2566.5,"sma_120":2966.28},{"date":"2026-07-02","open":1894,"high":1990,"low":1828,"close":1926,"volume":103215,"rsi_14":28.97,"sma_20":2053.1,"sma_60":2546.73,"sma_120":2951.02},{"date":"2026-07-03","open":1916,"high":1926,"low":1840,"close":1872,"volume":89803,"rsi_14":26.12,"sma_20":2029.5,"sma_60":2527.13,"sma_120":2935.63},{"date":"2026-07-06","open":1872,"high":1900,"low":1814,"close":1894,"volume":90577,"rsi_14":28.64,"sma_20":2007.7,"sma_60":2507.6,"sma_120":2921.02},{"date":"2026-07-07","open":1884,"high":1954,"low":1868,"close":1954,"volume":65153,"rsi_14":35.59,"sma_20":1990.5,"sma_60":2489.27,"sma_120":2907.68},{"date":"2026-07-08","open":1954,"high":1954,"low":1848,"close":1910,"volume":30140,"rsi_14":43.53,"sma_20":1971.5,"sma_60":2469.97,"sma_120":2894.47},{"date":"2026-07-09","open":1894,"high":1954,"low":1876,"close":1924,"volume":17262,"rsi_14":46.09,"sma_20":1954.0,"sma_60":2451.13,"sma_120":2881.27},{"date":"2026-07-10","open":1924,"high":1970,"low":1902,"close":1930,"volume":24189,"rsi_14":48.84,"sma_20":1936.2,"sma_60":2432.43,"sma_120":2869.13},{"date":"2026-07-13","open":1930,"high":1940,"low":1884,"close":1940,"volume":11884,"rsi_14":61.13,"sma_20":1918.2,"sma_60":2413.9,"sma_120":2856.82},{"date":"2026-07-14","open":1940,"high":2008,"low":1844,"close":1908,"volume":72161,"rsi_14":58.05,"sma_20":1899.8,"sma_60":2394.37,"sma_120":2843.58},{"date":"2026-07-15","open":1844,"high":1896,"low":1844,"close":1886,"volume":58268,"rsi_14":62.23,"sma_20":1883.6,"sma_60":2372.97,"sma_120":2830.23},{"date":"2026-07-16","open":1898,"high":2020,"low":1846,"close":1940,"volume":86258,"rsi_14":72.46,"sma_20":1880.4,"sma_60":2351.47,"sma_120":2818.07},{"date":"2026-07-20","open":1940,"high":1940,"low":1824,"close":1930,"volume":15441,"rsi_14":64.16,"sma_20":1877.9,"sma_60":2330.4,"sma_120":2805.43},{"date":"2026-07-21","open":1856,"high":1896,"low":1820,"close":1884,"volume":29482,"rsi_14":55.36,"sma_20":1874.8,"sma_60":2308.93,"sma_120":2792.8},{"date":"2026-07-22","open":1868,"high":1884,"low":1824,"close":1824,"volume":18422,"rsi_14":42.49,"sma_20":1875.3,"sma_60":2286.2,"sma_120":2779.65},{"date":"2026-07-23","open":1824,"high":1840,"low":1770,"close":1832,"volume":32120,"rsi_14":39.37,"sma_20":1876.3,"sma_60":2264.33,"sma_120":2766.42},{"date":"2026-07-24","open":1796,"high":1836,"low":1796,"close":1836,"volume":4511,"rsi_14":45.41,"sma_20":1880.6,"sma_60":2242.77,"sma_120":2752.22},{"date":"2026-07-27","open":1836,"high":1856,"low":1812,"close":1854,"volume":4016,"rsi_14":44.85,"sma_20":1888.7,"sma_60":2220.7,"sma_120":2737.85},{"date":"2026-07-28","open":1838,"high":1840,"low":1780,"close":1818,"volume":3253,"rsi_14":31.32,"sma_20":1889.5,"sma_60":2199.1,"sma_120":2723.33},{"date":"2026-07-29","open":1816,"high":1816,"low":1660,"close":1738,"volume":18116,"rsi_14":28.5,"sma_20":1884.7,"sma_60":2177.53,"sma_120":2708.17},{"date":"2026-07-30","open":1666,"high":1782,"low":1664,"close":1782,"volume":11607,"rsi_14":33.49,"sma_20":1879.1,"sma_60":2157.13,"sma_120":2693.75},{"date":"2026-07-31","open":1766,"high":1828,"low":1724,"close":1802,"volume":38695,"rsi_14":35.59,"sma_20":1872.9,"sma_60":2137.27,"sma_120":2680.1},{"date":"2026-08-03","open":1812,"high":1832,"low":1780,"close":1830,"volume":28300,"rsi_14":38.1,"sma_20":1870.8,"sma_60":2119.1,"sma_120":2666.67},{"date":"2026-08-04","open":1796,"high":1834,"low":1778,"close":1790,"volume":19430,"rsi_14":37.45,"sma_20":1865.6,"sma_60":2101.27,"sma_120":2652.6},{"date":"2026-08-05","open":1792,"high":1966,"low":1792,"close":1952,"volume":60483,"rsi_14":55.41,"sma_20":1865.5,"sma_60":2086.93,"sma_120":2639.57},{"date":"2026-08-06","open":1906,"high":2180,"low":1906,"close":2138,"volume":189419,"rsi_14":63.34,"sma_20":1876.9,"sma_60":2078.9,"sma_120":2628.13},{"date":"2026-08-07","open":2072,"high":2230,"low":2072,"close":2218,"volume":49571,"rsi_14":67.73,"sma_20":1891.6,"sma_60":2072.6,"sma_120":2617.95},{"date":"2026-08-10","open":2220,"high":2228,"low":1964,"close":2060,"volume":116979,"rsi_14":59.52,"sma_20":1898.1,"sma_60":2063.03,"sma_120":2606.05},{"date":"2026-08-11","open":2160,"high":2300,"low":2012,"close":2300,"volume":79768,"rsi_14":71.56,"sma_20":1916.1,"sma_60":2057.73,"sma_120":2595.78},{"date":"2026-08-12","open":2302,"high":2306,"low":2052,"close":2072,"volume":95935,"rsi_14":59.06,"sma_20":1924.3,"sma_60":2052.3,"sma_120":2583.32},{"date":"2026-08-13","open":2072,"high":2080,"low":1982,"close":2000,"volume":83860,"rsi_14":55.89,"sma_20":1930.0,"sma_60":2046.13,"sma_120":2571.07},{"date":"2026-08-14","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":55.31,"sma_20":1933.0,"sma_60":2039.03,"sma_120":2559.52},{"date":"2026-08-18","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":56.8,"sma_20":1936.5,"sma_60":2031.83,"sma_120":2547.97},{"date":"2026-08-19","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":60.41,"sma_20":1942.3,"sma_60":2025.17,"sma_120":2536.4},{"date":"2026-08-20","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":58.98,"sma_20":1951.1,"sma_60":2017.83,"sma_120":2524.9},{"date":"2026-08-21","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":58.29,"sma_20":1959.5,"sma_60":2010.27,"sma_120":2513.35},{"date":"2026-08-24","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":57.29,"sma_20":1967.7,"sma_60":2005.0,"sma_120":2501.9},{"date":"2026-08-25","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":59.33,"sma_20":1975.0,"sma_60":2000.17,"sma_120":2490.47},{"date":"2026-08-26","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":52.49,"sma_20":1984.1,"sma_60":1995.1,"sma_120":2480.35},{"date":"2026-08-27","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":41.13,"sma_20":1997.2,"sma_60":1990.8,"sma_120":2471.85},{"date":"2026-08-28","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":34.38,"sma_20":2008.1,"sma_60":1986.0,"sma_120":2462.63},{"date":"2026-08-31","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":44.44,"sma_20":2018.0,"sma_60":1981.33,"sma_120":2453.65},{"date":"2026-09-01","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":0.0,"sma_20":2026.5,"sma_60":1975.6,"sma_120":2445.6},{"date":"2026-09-02","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":0.0,"sma_20":2037.0,"sma_60":1970.1,"sma_120":2437.42},{"date":"2026-09-03","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2039.4,"sma_60":1965.13,"sma_120":2428.03},{"date":"2026-09-04","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2032.5,"sma_60":1960.3,"sma_120":2418.62},{"date":"2026-09-07","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2021.6,"sma_60":1955.73,"sma_120":2408.9},{"date":"2026-09-08","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2018.6,"sma_60":1950.97,"sma_120":2398.02},{"date":"2026-09-09","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2003.6,"sma_60":1945.97,"sma_120":2387.13},{"date":"2026-09-10","open":2000,"high":2060,"low":1800,"close":1874,"volume":86908,"rsi_14":0.0,"sma_20":1993.7,"sma_60":1939.27,"sma_120":2375.55},{"date":"2026-09-11","open":1860,"high":1860,"low":1813,"close":1819,"volume":14702,"rsi_14":0.0,"sma_20":1984.65,"sma_60":1932.75,"sma_120":2363.41},{"date":"2026-09-14","open":1810,"high":1814,"low":1713,"close":1801,"volume":29995,"rsi_14":0.0,"sma_20":1974.7,"sma_60":1929.37,"sma_120":2351.22},{"date":"2026-09-15","open":1657,"high":1765,"low":1657,"close":1725,"volume":16516,"rsi_14":0.0,"sma_20":1960.95,"sma_60":1925.12,"sma_120":2339.07},{"date":"2026-09-16","open":1709,"high":1868,"low":1639,"close":1688,"volume":19545,"rsi_14":0.0,"sma_20":1945.35,"sma_60":1920.82,"sma_120":2326.47},{"date":"2026-09-17","open":1688,"high":1688,"low":1586,"close":1640,"volume":30122,"rsi_14":0.0,"sma_20":1927.35,"sma_60":1917.92,"sma_120":2313.24},{"date":"2026-09-18","open":1603,"high":1657,"low":1573,"close":1653,"volume":11227,"rsi_14":3.49,"sma_20":1910.0,"sma_60":1915.27,"sma_120":2299.68},{"date":"2026-09-21","open":1628,"high":1645,"low":1609,"close":1640,"volume":13757,"rsi_14":3.37,"sma_20":1892.0,"sma_60":1913.43,"sma_120":2286.05},{"date":"2026-09-22","open":1625,"high":1645,"low":1612,"close":1644,"volume":12820,"rsi_14":4.36,"sma_20":1874.2,"sma_60":1912.63,"sma_120":2273.0},{"date":"2026-09-23","open":1637,"high":1713,"low":1600,"close":1662,"volume":25199,"rsi_14":8.58,"sma_20":1857.3,"sma_60":1910.3,"sma_120":2260.52},{"date":"2026-09-28","open":1637,"high":1656,"low":1604,"close":1634,"volume":24613,"rsi_14":8.03,"sma_20":1839.0,"sma_60":1906.97,"sma_120":2247.3},{"date":"2026-09-29","open":1634,"high":1685,"low":1601,"close":1648,"volume":11649,"rsi_14":10.89,"sma_20":1821.4,"sma_60":1902.87,"sma_120":2234.68},{"date":"2026-09-30","open":1601,"high":1653,"low":1600,"close":1635,"volume":16263,"rsi_14":10.58,"sma_20":1803.15,"sma_60":1898.02,"sma_120":2222.38},{"date":"2026-10-01","open":1640,"high":1660,"low":1611,"close":1654,"volume":13139,"rsi_14":14.11,"sma_20":1785.85,"sma_60":1894.38,"sma_120":2210.76},{"date":"2026-10-02","open":1629,"high":1637,"low":1600,"close":1623,"volume":13388,"rsi_14":17.57,"sma_20":1767.0,"sma_60":1889.87,"sma_120":2198.73},{"date":"2026-10-06","open":1623,"high":1623,"low":1599,"close":1619,"volume":11881,"rsi_14":20.24,"sma_20":1747.95,"sma_60":1884.28,"sma_120":2186.78},{"date":"2026-10-07","open":1619,"high":1623,"low":1590,"close":1623,"volume":11269,"rsi_14":22.36,"sma_20":1729.1,"sma_60":1879.5,"sma_120":2174.73},{"date":"2026-10-08","open":1623,"high":1649,"low":1580,"close":1643,"volume":25851,"rsi_14":34.59,"sma_20":1711.25,"sma_60":1874.82,"sma_120":2162.97},{"date":"2026-10-12","open":1594,"high":1622,"low":1577,"close":1615,"volume":15022,"rsi_14":35.8,"sma_20":1692.0,"sma_60":1869.57,"sma_120":2151.0},{"date":"2026-10-13","open":1577,"high":1621,"low":1570,"close":1619,"volume":12206,"rsi_14":45.07,"sma_20":1672.95,"sma_60":1864.22,"sma_120":2139.06},{"date":"2026-10-14","open":1595,"high":1620,"low":1500,"close":1520,"volume":45086,"rsi_14":27.76,"sma_20":1655.25,"sma_60":1857.75,"sma_120":2126.06},{"date":"2026-10-15","open":1515,"high":1565,"low":1498,"close":1504,"volume":11502,"rsi_14":27.48,"sma_20":1639.5,"sma_60":1851.38,"sma_120":2112.18},{"date":"2026-10-16","open":1450,"high":1528,"low":1450,"close":1526,"volume":19377,"rsi_14":31.56,"sma_20":1625.75,"sma_60":1844.48,"sma_120":2097.97},{"date":"2026-10-19","open":1501,"high":1538,"low":1477,"close":1525,"volume":24558,"rsi_14":27.39,"sma_20":1615.75,"sma_60":1837.73,"sma_120":2084.07},{"date":"2026-10-20","open":1480,"high":1519,"low":1441,"close":1498,"volume":21406,"rsi_14":27.48,"sma_20":1606.25,"sma_60":1831.3,"sma_120":2070.12},{"date":"2026-10-21","open":1458,"high":1533,"low":1455,"close":1525,"volume":7122,"rsi_14":30.48,"sma_20":1600.5,"sma_60":1826.32,"sma_120":2056.26},{"date":"2026-10-22","open":1484,"high":1516,"low":1465,"close":1493,"volume":16456,"rsi_14":28.74,"sma_20":1592.5,"sma_60":1820.67,"sma_120":2042.5},{"date":"2026-10-23","open":1470,"high":1489,"low":1441,"close":1480,"volume":22334,"rsi_14":23.48,"sma_20":1584.5,"sma_60":1814.73,"sma_120":2028.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.32,"ttm_eps":null,"close":4920.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.15,"ttm_eps":null,"close":4350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":105.75,"pbr":1.38,"ttm_eps":null,"close":5040.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.14,"ttm_eps":null,"close":4170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":4710.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.14,"ttm_eps":null,"close":4170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.15,"ttm_eps":null,"close":3792.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.0,"ttm_eps":null,"close":3160.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":1834.0}],"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":"대교","phase":"above-fold","symbol_resolved":true}