{"status":"ok","report":{"price_analysis":{"current":7010.0,"change_1d":-2.4,"change_7d":3.2,"change_30d":18.1,"high_30d":8990.0,"low_30d":5650.0,"position_in_range":41.0,"support":5984.0,"resistance":8656.0},"summary":"미래산업(025560)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1972.62억. 현재가 7,100원, 전일 대비 -1.1%, 30일 +18.1%. PER 7.5배 / ROE 7.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 17.18만, 기관 순매수 22.75만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 7.3%입니다. 시가총액 1972.62억. 매출 907.59억, 영업이익 230.60억.","grade":"C","comment":"PER 7.45배, ROE 7.34%","per":7.36,"pbr":1.33,"roe":7.34,"eps":953.0799999999999,"revenue":90759465562.0,"operating_income":23060132332.0,"net_income":25339876412.0,"market_cap":194761907390,"profit_margin":27.92,"roa":5.39,"operating_margin":25.41,"gross_margin":41.39,"debt_ratio":0.362627363405754,"total_assets":199116880439.0,"total_equity":146127170044.0,"total_debt":52989710395.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(8.48)가 시그널선(73.91)을 하회합니다(데드크로스). SMA20 7337, SMA60 7154 — 혼조세입니다. 볼린저밴드 5847~8827 (현재 위치 42%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.714285714285715,"macd":8.484278730618826,"macd_signal":73.90740329868242,"sma_20":7337.0,"sma_60":7154.0,"bb_upper":8827.169117919171,"bb_lower":5846.830882080829,"atr_14":686.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -17.18만, 기관 순매수 22.75만. 30일 누적: 외국인 -17.32만, 기관 20.19만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-171768.0,"institutional_flow":227513.0,"data":[{"date":"2026-10-22","foreign_net":-125552.0,"institution_net":96046.0,"retail_net":29506.0},{"date":"2026-10-21","foreign_net":-19117.0,"institution_net":158316.0,"retail_net":-139199.0},{"date":"2026-10-20","foreign_net":-3409.0,"institution_net":-6411.0,"retail_net":9820.0},{"date":"2026-10-19","foreign_net":-15818.0,"institution_net":-22.0,"retail_net":15840.0},{"date":"2026-10-16","foreign_net":-7872.0,"institution_net":-20416.0,"retail_net":28288.0},{"date":"2026-10-15","foreign_net":39455.0,"institution_net":1269.0,"retail_net":-40724.0},{"date":"2026-10-14","foreign_net":-115680.0,"institution_net":4427.0,"retail_net":111253.0},{"date":"2026-10-13","foreign_net":50748.0,"institution_net":-139.0,"retail_net":-50609.0},{"date":"2026-10-12","foreign_net":42623.0,"institution_net":-14505.0,"retail_net":-28118.0},{"date":"2026-10-08","foreign_net":21811.0,"institution_net":-15489.0,"retail_net":-6322.0},{"date":"2026-10-07","foreign_net":-66684.0,"institution_net":-2241.0,"retail_net":68925.0},{"date":"2026-10-06","foreign_net":119848.0,"institution_net":13178.0,"retail_net":-133026.0},{"date":"2026-10-02","foreign_net":36392.0,"institution_net":-23.0,"retail_net":-36369.0},{"date":"2026-10-01","foreign_net":28137.0,"institution_net":2103.0,"retail_net":-30240.0},{"date":"2026-09-30","foreign_net":80318.0,"institution_net":12751.0,"retail_net":-93069.0},{"date":"2026-09-29","foreign_net":47438.0,"institution_net":-3.0,"retail_net":-47435.0},{"date":"2026-09-28","foreign_net":-60724.0,"institution_net":-1.0,"retail_net":60725.0},{"date":"2026-09-23","foreign_net":-16502.0,"institution_net":7.0,"retail_net":16495.0},{"date":"2026-09-22","foreign_net":-55810.0,"institution_net":-653.0,"retail_net":56463.0},{"date":"2026-09-21","foreign_net":9307.0,"institution_net":-10.0,"retail_net":-9297.0},{"date":"2026-09-18","foreign_net":-19142.0,"institution_net":-10984.0,"retail_net":30126.0},{"date":"2026-09-17","foreign_net":-9397.0,"institution_net":-14418.0,"retail_net":23815.0},{"date":"2026-09-16","foreign_net":-14817.0,"institution_net":-9.0,"retail_net":14826.0},{"date":"2026-09-15","foreign_net":7725.0,"institution_net":-7.0,"retail_net":-7718.0},{"date":"2026-09-14","foreign_net":6662.0,"institution_net":1.0,"retail_net":-6663.0},{"date":"2026-09-11","foreign_net":-6248.0,"institution_net":559.0,"retail_net":5689.0},{"date":"2026-09-10","foreign_net":8301.0,"institution_net":-98.0,"retail_net":-8203.0},{"date":"2026-09-09","foreign_net":3559.0,"institution_net":-1058.0,"retail_net":-2501.0},{"date":"2026-09-08","foreign_net":-52469.0,"institution_net":3714.0,"retail_net":48755.0},{"date":"2026-09-07","foreign_net":-86321.0,"institution_net":-3960.0,"retail_net":90281.0}],"periods":{"d1":{"foreign_net":-125552.0,"institution_net":96046.0,"retail_net":29506.0},"d3":{"foreign_net":-148078.0,"institution_net":247951.0,"retail_net":-99873.0},"d7":{"foreign_net":-247993.0,"institution_net":233209.0,"retail_net":14784.0},"d14":{"foreign_net":-15118.0,"institution_net":216093.0,"retail_net":-200975.0},"d30":{"foreign_net":-173238.0,"institution_net":201924.0,"retail_net":-28686.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +48.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":48.5,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":-69.8,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.3%","metrics":[{"name":"ROE","value":7.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":25.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.7,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":18.1,"unit":"%","percentile":73,"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":"B","percentile":79,"summary":"유동비율 2.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":159.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +48.5%"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.58,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.39,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":25.41,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":27.92,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 49% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 49% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.36,"current_pbr":1.33,"per_5y_high":13.8,"per_5y_low":4.37,"per_5y_avg":8.47,"per_percentile":42.9,"pbr_5y_high":0.75,"pbr_5y_low":0.15,"pbr_5y_avg":0.33,"pbr_percentile":100.0,"per_5y_median":7.57,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.75},{"quarter":"2024-Q3","per":null,"pbr":0.37},{"quarter":"2024-Q4","per":9.54,"pbr":0.23},{"quarter":"2025-Q1","per":13.8,"pbr":0.22},{"quarter":"2025-Q2","per":5.69,"pbr":0.18},{"quarter":"2025-Q3","per":5.69,"pbr":0.15},{"quarter":"2025-Q4","per":7.57,"pbr":0.2},{"quarter":"2026-Q1","per":4.37,"pbr":0.17},{"quarter":"2026-Q2","per":12.65,"pbr":0.73},{"quarter":"현재","per":7.36,"pbr":1.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6138.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3454.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2659.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2318.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2102.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2508.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":9.54,"eps":292.96,"close":2795.0,"source":"reported"},{"date":"2025-01","per":9.32,"eps":292.96,"close":2729.0,"source":"reported"},{"date":"2025-02","per":9.39,"eps":292.96,"close":2750.0,"source":"reported"},{"date":"2025-03","per":13.8,"eps":192.71,"close":2659.0,"source":"reported"},{"date":"2025-04","per":11.63,"eps":192.71,"close":2241.0,"source":"reported"},{"date":"2025-05","per":11.56,"eps":192.71,"close":2227.0,"source":"reported"},{"date":"2025-06","per":5.69,"eps":407.49,"close":2318.0,"source":"reported"},{"date":"2025-07","per":5.07,"eps":407.49,"close":2066.0,"source":"reported"},{"date":"2025-08","per":5.08,"eps":407.49,"close":2072.0,"source":"reported"},{"date":"2025-09","per":5.69,"eps":369.74,"close":2102.0,"source":"reported"},{"date":"2025-10","per":6.71,"eps":369.74,"close":2482.0,"source":"reported"},{"date":"2025-11","per":7.03,"eps":369.74,"close":2598.0,"source":"reported"},{"date":"2025-12","per":7.57,"eps":363.97,"close":2756.0,"source":"reported"},{"date":"2026-01","per":7.24,"eps":363.97,"close":2634.0,"source":"reported"},{"date":"2026-02","per":8.15,"eps":363.97,"close":2966.0,"source":"reported"},{"date":"2026-03","per":4.37,"eps":573.38,"close":2508.0,"source":"reported"},{"date":"2026-04","per":5.39,"eps":573.38,"close":3090.0,"source":"reported"},{"date":"2026-05","per":12.91,"eps":573.38,"close":7400.0,"source":"reported"},{"date":"2026-06","per":12.65,"eps":953.08,"close":12060.0,"source":"reported"},{"date":"2026-07","per":6.95,"eps":953.08,"close":6620.0,"source":"reported"},{"date":"2026-08","per":6.9,"eps":953.08,"close":6580.0,"source":"reported"},{"date":"2026-09","per":8.62,"eps":953.08,"close":8220.0,"source":"reported"},{"date":"2026-10","per":7.45,"eps":953.08,"close":7100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.2,"std":2.67,"upper_1sd":10.88,"lower_1sd":5.53,"current":7.45,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"7.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:39.645833+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07338631261230202,"dividend_yield":null,"eps":427.0,"revenue":30798429923.0,"operating_income":10360254656.0,"net_income":10723734182.0,"market_cap":null,"profit_margin":0.3481909372916315,"operating_margin":0.3363890523608495,"roa":0.05385647946249964,"gross_margin":0.41391669156095245,"total_equity":146127170044.0,"total_assets":199116880439.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.89,"pbr":0.51,"roe":0.04599393338066981,"dividend_yield":null,"eps":212.81,"revenue":20738442765.0,"operating_income":4886166579.0,"net_income":5912568954.0,"market_cap":63100000000.0,"profit_margin":0.2851018767898314,"operating_margin":0.23560913586271384,"roa":0.0353200974265259,"gross_margin":0.3459546120843949,"total_equity":128551061399.0,"total_assets":167399565256.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018721937054210436,"dividend_yield":null,"eps":82.62,"revenue":16594970565.0,"operating_income":1811416899.0,"net_income":2295376578.0,"market_cap":null,"profit_margin":0.13831760466277152,"operating_margin":0.10915457137480014,"roa":0.015066329434636736,"gross_margin":0.4475279678810325,"total_equity":122603583772.0,"total_assets":152351412994.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05282402843042508,"dividend_yield":null,"eps":230.65,"revenue":22627622309.0,"operating_income":6002294198.0,"net_income":6408196698.0,"market_cap":null,"profit_margin":0.28320238911938966,"operating_margin":0.2652640262433859,"roa":0.04100589255727718,"gross_margin":0.3641025264825583,"total_equity":121312154495.0,"total_assets":156275020451.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011423515790346152,"dividend_yield":null,"eps":47.3,"revenue":6806499081.0,"operating_income":1036722598.0,"net_income":1314168684.0,"market_cap":null,"profit_margin":0.19307556915249366,"operating_margin":0.15231363225978523,"roa":0.009589722525934352,"gross_margin":0.42324606992773645,"total_equity":115040650192.0,"total_assets":137039281423.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0008816935823289931,"dividend_yield":null,"eps":3.4,"revenue":4748774630.0,"operating_income":292221300.0,"net_income":94401877.0,"market_cap":null,"profit_margin":0.01987920765993479,"operating_margin":0.0615361483263315,"roa":0.0006745002993862206,"gross_margin":0.5698833995834416,"total_equity":107068803598.0,"total_assets":139958243289.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023165164023411584,"dividend_yield":null,"eps":88.39,"revenue":9749466113.0,"operating_income":3907028677.0,"net_income":2455744406.0,"market_cap":null,"profit_margin":0.2518850137573682,"operating_margin":0.40074283368094826,"roa":0.01865887072679041,"gross_margin":0.6796351128565639,"total_equity":106010231722.0,"total_assets":131612702717.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09066356809784634,"dividend_yield":null,"eps":268.4,"revenue":6240665465.0,"operating_income":7405683878.0,"net_income":7456998027.0,"market_cap":null,"profit_margin":1.1949043044883034,"operating_margin":1.1866817600677142,"roa":0.06630631362767393,"gross_margin":1.6107499043773852,"total_equity":82249112664.0,"total_assets":112462865435.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0636687163809742,"dividend_yield":null,"eps":-167.48,"revenue":5889135854.0,"operating_income":303352071.0,"net_income":-4653241333.0,"market_cap":null,"profit_margin":-0.790139920076634,"operating_margin":0.0515104556119143,"roa":-0.04576544142502509,"gross_margin":0.5374882897038361,"total_equity":73085207265.0,"total_assets":101675875685.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0371894133057703,"dividend_yield":null,"eps":103.65,"revenue":5162565692.0,"operating_income":2040268633.0,"net_income":2879677367.0,"market_cap":null,"profit_margin":0.557799655985472,"operating_margin":0.3952043915221525,"roa":0.027437144247340048,"gross_margin":0.5271634887314476,"total_equity":77432718374.0,"total_assets":104955433446.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2384199071126203,"dividend_yield":null,"eps":-655.98,"revenue":2615264040.0,"operating_income":-16992852181.0,"net_income":-18225306759.0,"market_cap":null,"profit_margin":-6.968820922188797,"operating_margin":-6.497566563489322,"roa":-0.17561267376269032,"gross_margin":-5.8541796785459566,"total_equity":76442051252.0,"total_assets":103781272550.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0003681056241058229,"dividend_yield":null,"eps":-1.26,"revenue":8626163145.0,"operating_income":1135888592.0,"net_income":-34976630.0,"market_cap":null,"profit_margin":-0.004054714641036389,"operating_margin":0.1316794701081439,"roa":-0.00028920326504014746,"gross_margin":0.3504749597452692,"total_equity":95017917982.0,"total_assets":120941338595.0}],"current_price":7010.0,"change_pct":-2.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29391.0},{"date":"2016-10-25","close":29196.0},{"date":"2016-10-26","close":28220.0},{"date":"2016-10-27","close":28805.0},{"date":"2016-10-28","close":28317.0},{"date":"2016-10-31","close":27439.0},{"date":"2016-11-01","close":27439.0},{"date":"2016-11-02","close":26557.0},{"date":"2016-11-03","close":27240.0},{"date":"2016-11-04","close":27341.0},{"date":"2016-11-07","close":27634.0},{"date":"2016-11-08","close":27829.0},{"date":"2016-11-09","close":26365.0},{"date":"2016-11-10","close":27634.0},{"date":"2016-11-11","close":27537.0},{"date":"2016-11-14","close":28903.0},{"date":"2016-11-15","close":28513.0},{"date":"2016-11-16","close":28711.0},{"date":"2016-11-17","close":28610.0},{"date":"2016-11-18","close":28220.0},{"date":"2016-11-21","close":27341.0},{"date":"2016-11-22","close":27537.0},{"date":"2016-11-23","close":26658.0},{"date":"2016-11-24","close":26463.0},{"date":"2016-11-25","close":26850.0},{"date":"2016-11-28","close":26658.0},{"date":"2016-11-29","close":26365.0},{"date":"2016-11-30","close":26365.0},{"date":"2016-12-01","close":25874.0},{"date":"2016-12-02","close":25874.0},{"date":"2016-12-05","close":24511.0},{"date":"2016-12-06","close":25288.0},{"date":"2016-12-07","close":24706.0},{"date":"2016-12-08","close":25097.0},{"date":"2016-12-09","close":25389.0},{"date":"2016-12-12","close":25389.0},{"date":"2016-12-13","close":25487.0},{"date":"2016-12-14","close":27341.0},{"date":"2016-12-15","close":27146.0},{"date":"2016-12-16","close":26850.0},{"date":"2016-12-19","close":26850.0},{"date":"2016-12-20","close":26850.0},{"date":"2016-12-21","close":27049.0},{"date":"2016-12-22","close":26951.0},{"date":"2016-12-23","close":27240.0},{"date":"2016-12-26","close":27439.0},{"date":"2016-12-27","close":28415.0},{"date":"2016-12-28","close":27927.0},{"date":"2016-12-29","close":27634.0},{"date":"2017-01-02","close":28220.0},{"date":"2017-01-03","close":28317.0},{"date":"2017-01-04","close":28415.0},{"date":"2017-01-05","close":29001.0},{"date":"2017-01-06","close":28711.0},{"date":"2017-01-09","close":28903.0},{"date":"2017-01-10","close":29196.0},{"date":"2017-01-11","close":30367.0},{"date":"2017-01-12","close":29879.0},{"date":"2017-01-13","close":29980.0},{"date":"2017-01-16","close":29196.0},{"date":"2017-01-17","close":28805.0},{"date":"2017-01-18","close":29001.0},{"date":"2017-01-19","close":28805.0},{"date":"2017-01-20","close":28220.0},{"date":"2017-01-23","close":27634.0},{"date":"2017-01-24","close":27732.0},{"date":"2017-01-25","close":27341.0},{"date":"2017-01-26","close":28415.0},{"date":"2017-01-31","close":29098.0},{"date":"2017-02-01","close":29297.0},{"date":"2017-02-02","close":31347.0},{"date":"2017-02-03","close":30367.0},{"date":"2017-02-06","close":30956.0},{"date":"2017-02-07","close":31441.0},{"date":"2017-02-08","close":30660.0},{"date":"2017-02-09","close":29980.0},{"date":"2017-02-10","close":29879.0},{"date":"2017-02-13","close":29489.0},{"date":"2017-02-14","close":29391.0},{"date":"2017-02-15","close":29684.0},{"date":"2017-02-16","close":28415.0},{"date":"2017-02-17","close":29098.0},{"date":"2017-02-20","close":28610.0},{"date":"2017-02-21","close":28711.0},{"date":"2017-02-22","close":28711.0},{"date":"2017-02-23","close":29590.0},{"date":"2017-02-24","close":29391.0},{"date":"2017-02-27","close":29297.0},{"date":"2017-02-28","close":28805.0},{"date":"2017-03-02","close":28513.0},{"date":"2017-03-03","close":27634.0},{"date":"2017-03-06","close":27927.0},{"date":"2017-03-07","close":28122.0},{"date":"2017-03-08","close":27927.0},{"date":"2017-03-09","close":28028.0},{"date":"2017-03-10","close":28220.0},{"date":"2017-03-13","close":28513.0},{"date":"2017-03-14","close":28220.0},{"date":"2017-03-15","close":28711.0},{"date":"2017-03-16","close":29391.0},{"date":"2017-03-17","close":29001.0},{"date":"2017-03-20","close":29098.0},{"date":"2017-03-21","close":29196.0},{"date":"2017-03-22","close":28711.0},{"date":"2017-03-23","close":28903.0},{"date":"2017-03-24","close":28805.0},{"date":"2017-03-27","close":29980.0},{"date":"2017-03-28","close":29781.0},{"date":"2017-03-29","close":38670.0},{"date":"2017-03-30","close":41406.0},{"date":"2017-03-31","close":40232.0},{"date":"2017-04-03","close":40817.0},{"date":"2017-04-04","close":32713.0},{"date":"2017-04-05","close":37596.0},{"date":"2017-04-06","close":35840.0},{"date":"2017-04-07","close":35840.0},{"date":"2017-04-10","close":35644.0},{"date":"2017-04-11","close":34177.0},{"date":"2017-04-12","close":33201.0},{"date":"2017-04-13","close":31929.0},{"date":"2017-04-14","close":31639.0},{"date":"2017-04-17","close":32518.0},{"date":"2017-04-18","close":31835.0},{"date":"2017-04-19","close":32030.0},{"date":"2017-04-20","close":31347.0},{"date":"2017-04-21","close":30761.0},{"date":"2017-04-24","close":29391.0},{"date":"2017-04-25","close":29879.0},{"date":"2017-04-26","close":29590.0},{"date":"2017-04-27","close":28805.0},{"date":"2017-04-28","close":28711.0},{"date":"2017-05-02","close":28122.0},{"date":"2017-05-04","close":28122.0},{"date":"2017-05-08","close":28220.0},{"date":"2017-05-10","close":28122.0},{"date":"2017-05-11","close":28513.0},{"date":"2017-05-12","close":28220.0},{"date":"2017-05-15","close":28317.0},{"date":"2017-05-16","close":27829.0},{"date":"2017-05-17","close":27537.0},{"date":"2017-05-18","close":26951.0},{"date":"2017-05-19","close":27634.0},{"date":"2017-05-22","close":27634.0},{"date":"2017-05-23","close":27537.0},{"date":"2017-05-24","close":27240.0},{"date":"2017-05-25","close":27049.0},{"date":"2017-05-26","close":27439.0},{"date":"2017-05-29","close":27146.0},{"date":"2017-05-30","close":27146.0},{"date":"2017-05-31","close":27341.0},{"date":"2017-06-01","close":27439.0},{"date":"2017-06-02","close":27439.0},{"date":"2017-06-05","close":27634.0},{"date":"2017-06-07","close":28122.0},{"date":"2017-06-08","close":27634.0},{"date":"2017-06-09","close":27732.0},{"date":"2017-06-12","close":27927.0},{"date":"2017-06-13","close":27732.0},{"date":"2017-06-14","close":27927.0},{"date":"2017-06-15","close":27927.0},{"date":"2017-06-16","close":28122.0},{"date":"2017-06-19","close":28220.0},{"date":"2017-06-20","close":27732.0},{"date":"2017-06-21","close":27732.0},{"date":"2017-06-22","close":27341.0},{"date":"2017-06-23","close":27439.0},{"date":"2017-06-26","close":27341.0},{"date":"2017-06-27","close":27049.0},{"date":"2017-06-28","close":27049.0},{"date":"2017-06-29","close":27146.0},{"date":"2017-06-30","close":26951.0},{"date":"2017-07-03","close":26557.0},{"date":"2017-07-04","close":26756.0},{"date":"2017-07-05","close":26756.0},{"date":"2017-07-06","close":27049.0},{"date":"2017-07-07","close":27049.0},{"date":"2017-07-10","close":26756.0},{"date":"2017-07-11","close":26951.0},{"date":"2017-07-12","close":26850.0},{"date":"2017-07-13","close":26850.0},{"date":"2017-07-14","close":26658.0},{"date":"2017-07-17","close":27049.0},{"date":"2017-07-18","close":26850.0},{"date":"2017-07-19","close":26951.0},{"date":"2017-07-20","close":27049.0},{"date":"2017-07-21","close":26850.0},{"date":"2017-07-24","close":26658.0},{"date":"2017-07-25","close":26557.0},{"date":"2017-07-26","close":26268.0},{"date":"2017-07-27","close":25975.0},{"date":"2017-07-28","close":25585.0},{"date":"2017-07-31","close":25097.0},{"date":"2017-08-01","close":25288.0},{"date":"2017-08-02","close":25874.0},{"date":"2017-08-03","close":25288.0},{"date":"2017-08-04","close":25389.0},{"date":"2017-08-07","close":25389.0},{"date":"2017-08-08","close":25487.0},{"date":"2017-08-09","close":25097.0},{"date":"2017-08-10","close":24511.0},{"date":"2017-08-11","close":23532.0},{"date":"2017-08-14","close":23922.0},{"date":"2017-08-16","close":24218.0},{"date":"2017-08-17","close":24410.0},{"date":"2017-08-18","close":24312.0},{"date":"2017-08-21","close":24218.0},{"date":"2017-08-22","close":24312.0},{"date":"2017-08-23","close":24117.0},{"date":"2017-08-24","close":24218.0},{"date":"2017-08-25","close":25097.0},{"date":"2017-08-28","close":25097.0},{"date":"2017-08-29","close":24901.0},{"date":"2017-08-30","close":25194.0},{"date":"2017-08-31","close":25194.0},{"date":"2017-09-01","close":25097.0},{"date":"2017-09-04","close":24511.0},{"date":"2017-09-05","close":24410.0},{"date":"2017-09-06","close":24605.0},{"date":"2017-09-07","close":24410.0},{"date":"2017-09-08","close":24117.0},{"date":"2017-09-11","close":24117.0},{"date":"2017-09-12","close":24117.0},{"date":"2017-09-13","close":23922.0},{"date":"2017-09-14","close":23828.0},{"date":"2017-09-15","close":23434.0},{"date":"2017-09-18","close":23141.0},{"date":"2017-09-19","close":23434.0},{"date":"2017-09-20","close":23141.0},{"date":"2017-09-21","close":22946.0},{"date":"2017-09-22","close":22458.0},{"date":"2017-09-25","close":21872.0},{"date":"2017-09-26","close":22068.0},{"date":"2017-09-27","close":21970.0},{"date":"2017-09-28","close":21872.0},{"date":"2017-09-29","close":22263.0},{"date":"2017-10-10","close":22360.0},{"date":"2017-10-11","close":22556.0},{"date":"2017-10-12","close":22556.0},{"date":"2017-10-13","close":22263.0},{"date":"2017-10-16","close":21775.0},{"date":"2017-10-17","close":21775.0},{"date":"2017-10-18","close":21677.0},{"date":"2017-10-19","close":21970.0},{"date":"2017-10-20","close":22657.0},{"date":"2017-10-23","close":22848.0},{"date":"2017-10-24","close":23141.0},{"date":"2017-10-25","close":23434.0},{"date":"2017-10-26","close":23141.0},{"date":"2017-10-27","close":23044.0},{"date":"2017-10-30","close":22946.0},{"date":"2017-10-31","close":23239.0},{"date":"2017-11-01","close":23434.0},{"date":"2017-11-02","close":23141.0},{"date":"2017-11-03","close":23141.0},{"date":"2017-11-06","close":23141.0},{"date":"2017-11-07","close":23336.0},{"date":"2017-11-08","close":23141.0},{"date":"2017-11-09","close":23532.0},{"date":"2017-11-10","close":23828.0},{"date":"2017-11-13","close":23727.0},{"date":"2017-11-14","close":23532.0},{"date":"2017-11-15","close":22848.0},{"date":"2017-11-16","close":22657.0},{"date":"2017-11-17","close":23532.0},{"date":"2017-11-20","close":23727.0},{"date":"2017-11-21","close":23727.0},{"date":"2017-11-22","close":23532.0},{"date":"2017-11-23","close":23727.0},{"date":"2017-11-24","close":23727.0},{"date":"2017-11-27","close":23336.0},{"date":"2017-11-28","close":23239.0},{"date":"2017-11-29","close":23044.0},{"date":"2017-11-30","close":23239.0},{"date":"2017-12-01","close":23434.0},{"date":"2017-12-04","close":23239.0},{"date":"2017-12-05","close":23336.0},{"date":"2017-12-06","close":23141.0},{"date":"2017-12-07","close":22848.0},{"date":"2017-12-08","close":22657.0},{"date":"2017-12-11","close":22848.0},{"date":"2017-12-12","close":22556.0},{"date":"2017-12-13","close":22458.0},{"date":"2017-12-14","close":22360.0},{"date":"2017-12-15","close":22165.0},{"date":"2017-12-18","close":21872.0},{"date":"2017-12-19","close":21580.0},{"date":"2017-12-20","close":20896.0},{"date":"2017-12-21","close":20795.0},{"date":"2017-12-22","close":20795.0},{"date":"2017-12-26","close":20896.0},{"date":"2017-12-27","close":21189.0},{"date":"2017-12-28","close":21384.0},{"date":"2018-01-02","close":21775.0},{"date":"2018-01-03","close":21677.0},{"date":"2018-01-04","close":21482.0},{"date":"2018-01-05","close":21287.0},{"date":"2018-01-08","close":21482.0},{"date":"2018-01-09","close":21482.0},{"date":"2018-01-10","close":21677.0},{"date":"2018-01-11","close":22263.0},{"date":"2018-01-12","close":23434.0},{"date":"2018-01-15","close":22556.0},{"date":"2018-01-16","close":23141.0},{"date":"2018-01-17","close":22848.0},{"date":"2018-01-18","close":22946.0},{"date":"2018-01-19","close":23141.0},{"date":"2018-01-22","close":23141.0},{"date":"2018-01-23","close":23141.0},{"date":"2018-01-24","close":23532.0},{"date":"2018-01-25","close":23629.0},{"date":"2018-01-26","close":23828.0},{"date":"2018-01-29","close":23727.0},{"date":"2018-01-30","close":23336.0},{"date":"2018-01-31","close":23239.0},{"date":"2018-02-01","close":23434.0},{"date":"2018-02-02","close":23336.0},{"date":"2018-02-05","close":22556.0},{"date":"2018-02-06","close":22946.0},{"date":"2018-02-07","close":23044.0},{"date":"2018-02-08","close":23141.0},{"date":"2018-02-09","close":22458.0},{"date":"2018-02-12","close":22458.0},{"date":"2018-02-13","close":22263.0},{"date":"2018-02-14","close":22360.0},{"date":"2018-02-19","close":22556.0},{"date":"2018-02-20","close":23727.0},{"date":"2018-02-21","close":23336.0},{"date":"2018-02-22","close":23336.0},{"date":"2018-02-23","close":23141.0},{"date":"2018-02-26","close":23532.0},{"date":"2018-02-27","close":23044.0},{"date":"2018-02-28","close":22848.0},{"date":"2018-03-02","close":22556.0},{"date":"2018-03-05","close":22360.0},{"date":"2018-03-06","close":22556.0},{"date":"2018-03-07","close":21970.0},{"date":"2018-03-08","close":22458.0},{"date":"2018-03-09","close":22848.0},{"date":"2018-03-12","close":22848.0},{"date":"2018-03-13","close":22946.0},{"date":"2018-03-14","close":22751.0},{"date":"2018-03-15","close":22751.0},{"date":"2018-03-16","close":22848.0},{"date":"2018-03-19","close":22556.0},{"date":"2018-03-20","close":22263.0},{"date":"2018-03-21","close":22360.0},{"date":"2018-03-22","close":22068.0},{"date":"2018-03-23","close":21287.0},{"date":"2018-03-26","close":21677.0},{"date":"2018-03-27","close":21775.0},{"date":"2018-03-28","close":21482.0},{"date":"2018-03-29","close":22068.0},{"date":"2018-03-30","close":21970.0},{"date":"2018-04-02","close":21775.0},{"date":"2018-04-03","close":22068.0},{"date":"2018-04-04","close":21677.0},{"date":"2018-04-05","close":21677.0},{"date":"2018-04-06","close":21775.0},{"date":"2018-04-09","close":21482.0},{"date":"2018-04-10","close":21092.0},{"date":"2018-04-11","close":21384.0},{"date":"2018-04-12","close":21189.0},{"date":"2018-04-13","close":21287.0},{"date":"2018-04-16","close":21580.0},{"date":"2018-04-17","close":21677.0},{"date":"2018-04-18","close":21482.0},{"date":"2018-04-19","close":21775.0},{"date":"2018-04-20","close":22263.0},{"date":"2018-04-23","close":21872.0},{"date":"2018-04-24","close":21970.0},{"date":"2018-04-25","close":21775.0},{"date":"2018-04-26","close":21775.0},{"date":"2018-04-27","close":21872.0},{"date":"2018-04-30","close":21872.0},{"date":"2018-05-02","close":22263.0},{"date":"2018-05-03","close":23239.0},{"date":"2018-05-04","close":22946.0},{"date":"2018-05-08","close":22556.0},{"date":"2018-05-09","close":22263.0},{"date":"2018-05-10","close":22458.0},{"date":"2018-05-11","close":22848.0},{"date":"2018-05-14","close":22458.0},{"date":"2018-05-15","close":22458.0},{"date":"2018-05-16","close":21970.0},{"date":"2018-05-17","close":24312.0},{"date":"2018-05-18","close":23922.0},{"date":"2018-05-21","close":24996.0},{"date":"2018-05-23","close":24996.0},{"date":"2018-05-24","close":25780.0},{"date":"2018-05-25","close":24996.0},{"date":"2018-05-28","close":24511.0},{"date":"2018-05-29","close":23828.0},{"date":"2018-05-30","close":23434.0},{"date":"2018-05-31","close":23727.0},{"date":"2018-06-01","close":23239.0},{"date":"2018-06-04","close":23141.0},{"date":"2018-06-05","close":22751.0},{"date":"2018-06-07","close":22751.0},{"date":"2018-06-08","close":24020.0},{"date":"2018-06-11","close":23727.0},{"date":"2018-06-12","close":23239.0},{"date":"2018-06-14","close":23336.0},{"date":"2018-06-15","close":23141.0},{"date":"2018-06-18","close":22458.0},{"date":"2018-06-19","close":22263.0},{"date":"2018-06-20","close":22263.0},{"date":"2018-06-21","close":22458.0},{"date":"2018-06-22","close":22458.0},{"date":"2018-06-25","close":22848.0},{"date":"2018-06-26","close":22360.0},{"date":"2018-06-27","close":22165.0},{"date":"2018-06-28","close":22360.0},{"date":"2018-06-29","close":23434.0},{"date":"2018-07-02","close":22657.0},{"date":"2018-07-03","close":23044.0},{"date":"2018-07-04","close":24410.0},{"date":"2018-07-05","close":23922.0},{"date":"2018-07-06","close":24312.0},{"date":"2018-07-09","close":25874.0},{"date":"2018-07-10","close":26073.0},{"date":"2018-07-11","close":26170.0},{"date":"2018-07-12","close":26170.0},{"date":"2018-07-13","close":25585.0},{"date":"2018-07-16","close":25679.0},{"date":"2018-07-17","close":26170.0},{"date":"2018-07-18","close":26170.0},{"date":"2018-07-19","close":25194.0},{"date":"2018-07-20","close":25679.0},{"date":"2018-07-23","close":25679.0},{"date":"2018-07-24","close":22360.0},{"date":"2018-07-25","close":23239.0},{"date":"2018-07-26","close":23239.0},{"date":"2018-07-27","close":23044.0},{"date":"2018-07-30","close":22848.0},{"date":"2018-07-31","close":22848.0},{"date":"2018-08-01","close":22657.0},{"date":"2018-08-02","close":22556.0},{"date":"2018-08-03","close":22751.0},{"date":"2018-08-06","close":23239.0},{"date":"2018-08-07","close":22946.0},{"date":"2018-08-08","close":23044.0},{"date":"2018-08-09","close":23044.0},{"date":"2018-08-10","close":22556.0},{"date":"2018-08-13","close":21775.0},{"date":"2018-08-14","close":22068.0},{"date":"2018-08-16","close":21677.0},{"date":"2018-08-17","close":21970.0},{"date":"2018-08-20","close":21775.0},{"date":"2018-08-21","close":21872.0},{"date":"2018-08-22","close":22263.0},{"date":"2018-08-23","close":21872.0},{"date":"2018-08-24","close":22068.0},{"date":"2018-08-27","close":21775.0},{"date":"2018-08-28","close":21970.0},{"date":"2018-08-29","close":21872.0},{"date":"2018-08-30","close":21872.0},{"date":"2018-08-31","close":21872.0},{"date":"2018-09-03","close":21775.0},{"date":"2018-09-04","close":21872.0},{"date":"2018-09-05","close":21775.0},{"date":"2018-09-06","close":22458.0},{"date":"2018-09-07","close":22165.0},{"date":"2018-09-10","close":21872.0},{"date":"2018-09-11","close":21970.0},{"date":"2018-09-12","close":21970.0},{"date":"2018-09-13","close":22165.0},{"date":"2018-09-14","close":22068.0},{"date":"2018-09-17","close":21872.0},{"date":"2018-09-18","close":21775.0},{"date":"2018-09-19","close":21677.0},{"date":"2018-09-20","close":21482.0},{"date":"2018-09-21","close":21482.0},{"date":"2018-09-27","close":21580.0},{"date":"2018-09-28","close":21580.0},{"date":"2018-10-01","close":21482.0},{"date":"2018-10-02","close":21287.0},{"date":"2018-10-04","close":20604.0},{"date":"2018-10-05","close":19628.0},{"date":"2018-10-08","close":19823.0},{"date":"2018-10-10","close":19429.0},{"date":"2018-10-11","close":18355.0},{"date":"2018-10-12","close":18944.0},{"date":"2018-10-15","close":18746.0},{"date":"2018-10-16","close":19038.0},{"date":"2018-10-17","close":19234.0},{"date":"2018-10-18","close":18944.0},{"date":"2018-10-19","close":18648.0},{"date":"2018-10-22","close":18554.0},{"date":"2018-10-23","close":18160.0},{"date":"2018-10-24","close":18062.0},{"date":"2018-10-25","close":17379.0},{"date":"2018-10-26","close":16696.0},{"date":"2018-10-29","close":15037.0},{"date":"2018-10-30","close":16016.0},{"date":"2018-10-31","close":16306.0},{"date":"2018-11-01","close":16895.0},{"date":"2018-11-02","close":17379.0},{"date":"2018-11-05","close":17184.0},{"date":"2018-11-06","close":17086.0},{"date":"2018-11-07","close":16794.0},{"date":"2018-11-08","close":17379.0},{"date":"2018-11-09","close":17965.0},{"date":"2018-11-12","close":18355.0},{"date":"2018-11-13","close":18258.0},{"date":"2018-11-14","close":17867.0},{"date":"2018-11-15","close":17477.0},{"date":"2018-11-16","close":17770.0},{"date":"2018-11-19","close":18258.0},{"date":"2018-11-20","close":18160.0},{"date":"2018-11-21","close":18062.0},{"date":"2018-11-22","close":18062.0},{"date":"2018-11-23","close":17965.0},{"date":"2018-11-26","close":18258.0},{"date":"2018-11-27","close":18355.0},{"date":"2018-11-28","close":18456.0},{"date":"2018-11-29","close":18847.0},{"date":"2018-11-30","close":18648.0},{"date":"2018-12-03","close":18944.0},{"date":"2018-12-04","close":18944.0},{"date":"2018-12-05","close":18746.0},{"date":"2018-12-06","close":18355.0},{"date":"2018-12-07","close":18648.0},{"date":"2018-12-10","close":18456.0},{"date":"2018-12-11","close":18160.0},{"date":"2018-12-12","close":18258.0},{"date":"2018-12-13","close":18847.0},{"date":"2018-12-14","close":18554.0},{"date":"2018-12-17","close":18648.0},{"date":"2018-12-18","close":18648.0},{"date":"2018-12-19","close":18456.0},{"date":"2018-12-20","close":17965.0},{"date":"2018-12-21","close":17867.0},{"date":"2018-12-24","close":17867.0},{"date":"2018-12-26","close":16989.0},{"date":"2018-12-27","close":17282.0},{"date":"2018-12-28","close":17379.0},{"date":"2019-01-02","close":17184.0},{"date":"2019-01-03","close":17282.0},{"date":"2019-01-04","close":17086.0},{"date":"2019-01-07","close":17477.0},{"date":"2019-01-08","close":17086.0},{"date":"2019-01-09","close":17184.0},{"date":"2019-01-10","close":17184.0},{"date":"2019-01-11","close":17379.0},{"date":"2019-01-14","close":17184.0},{"date":"2019-01-15","close":17379.0},{"date":"2019-01-16","close":17379.0},{"date":"2019-01-17","close":17477.0},{"date":"2019-01-18","close":17379.0},{"date":"2019-01-21","close":17770.0},{"date":"2019-01-22","close":17578.0},{"date":"2019-01-23","close":17578.0},{"date":"2019-01-24","close":17672.0},{"date":"2019-01-25","close":17578.0},{"date":"2019-01-28","close":17578.0},{"date":"2019-01-29","close":17282.0},{"date":"2019-01-30","close":17282.0},{"date":"2019-01-31","close":17282.0},{"date":"2019-02-01","close":17282.0},{"date":"2019-02-07","close":17578.0},{"date":"2019-02-08","close":17578.0},{"date":"2019-02-11","close":17379.0},{"date":"2019-02-12","close":17282.0},{"date":"2019-02-13","close":17282.0},{"date":"2019-02-14","close":17672.0},{"date":"2019-02-15","close":17379.0},{"date":"2019-02-18","close":17477.0},{"date":"2019-02-19","close":17379.0},{"date":"2019-02-20","close":17477.0},{"date":"2019-02-21","close":17379.0},{"date":"2019-02-22","close":17379.0},{"date":"2019-02-25","close":17379.0},{"date":"2019-02-26","close":17379.0},{"date":"2019-02-27","close":17282.0},{"date":"2019-02-28","close":16794.0},{"date":"2019-03-04","close":16895.0},{"date":"2019-03-05","close":16895.0},{"date":"2019-03-06","close":16598.0},{"date":"2019-03-07","close":16306.0},{"date":"2019-03-08","close":16208.0},{"date":"2019-03-11","close":15818.0},{"date":"2019-03-12","close":15915.0},{"date":"2019-03-13","close":15717.0},{"date":"2019-03-14","close":15818.0},{"date":"2019-03-15","close":15525.0},{"date":"2019-03-18","close":15525.0},{"date":"2019-03-19","close":15525.0},{"date":"2019-03-20","close":15232.0},{"date":"2019-03-21","close":14744.0},{"date":"2019-03-22","close":14842.0},{"date":"2019-03-25","close":14545.0},{"date":"2019-03-26","close":14646.0},{"date":"2019-03-27","close":15330.0},{"date":"2019-03-28","close":15232.0},{"date":"2019-03-29","close":15134.0},{"date":"2019-04-01","close":15232.0},{"date":"2019-04-02","close":15424.0},{"date":"2019-04-03","close":15424.0},{"date":"2019-04-04","close":16107.0},{"date":"2019-04-05","close":15915.0},{"date":"2019-04-08","close":15915.0},{"date":"2019-04-09","close":16107.0},{"date":"2019-04-10","close":15915.0},{"date":"2019-04-11","close":15818.0},{"date":"2019-04-12","close":15818.0},{"date":"2019-04-15","close":15717.0},{"date":"2019-04-16","close":15622.0},{"date":"2019-04-17","close":15717.0},{"date":"2019-04-18","close":15717.0},{"date":"2019-04-19","close":15818.0},{"date":"2019-04-22","close":15818.0},{"date":"2019-04-23","close":15818.0},{"date":"2019-04-24","close":15622.0},{"date":"2019-04-25","close":16306.0},{"date":"2019-04-26","close":15915.0},{"date":"2019-04-29","close":15818.0},{"date":"2019-04-30","close":15622.0},{"date":"2019-05-02","close":15915.0},{"date":"2019-05-03","close":15818.0},{"date":"2019-05-07","close":15622.0},{"date":"2019-05-08","close":15717.0},{"date":"2019-05-09","close":15424.0},{"date":"2019-05-10","close":15232.0},{"date":"2019-05-13","close":14939.0},{"date":"2019-05-14","close":14939.0},{"date":"2019-05-15","close":14939.0},{"date":"2019-05-16","close":14842.0},{"date":"2019-05-17","close":14744.0},{"date":"2019-05-20","close":14646.0},{"date":"2019-05-21","close":14939.0},{"date":"2019-05-22","close":14744.0},{"date":"2019-05-23","close":14451.0},{"date":"2019-05-24","close":14354.0},{"date":"2019-05-27","close":14545.0},{"date":"2019-05-28","close":14545.0},{"date":"2019-05-29","close":14354.0},{"date":"2019-05-30","close":14451.0},{"date":"2019-05-31","close":14451.0},{"date":"2019-06-03","close":14256.0},{"date":"2019-06-04","close":14451.0},{"date":"2019-06-05","close":14451.0},{"date":"2019-06-07","close":14744.0},{"date":"2019-06-10","close":14939.0},{"date":"2019-06-11","close":14842.0},{"date":"2019-06-12","close":14939.0},{"date":"2019-06-13","close":14744.0},{"date":"2019-06-14","close":14842.0},{"date":"2019-06-17","close":14842.0},{"date":"2019-06-18","close":15717.0},{"date":"2019-06-19","close":20408.0},{"date":"2019-06-20","close":24218.0},{"date":"2019-06-21","close":21580.0},{"date":"2019-06-24","close":19917.0},{"date":"2019-06-25","close":20116.0},{"date":"2019-06-26","close":18456.0},{"date":"2019-06-27","close":17477.0},{"date":"2019-06-28","close":17086.0},{"date":"2019-07-01","close":17184.0},{"date":"2019-07-02","close":17086.0},{"date":"2019-07-03","close":16696.0},{"date":"2019-07-04","close":16598.0},{"date":"2019-07-05","close":16696.0},{"date":"2019-07-08","close":16016.0},{"date":"2019-07-09","close":16501.0},{"date":"2019-07-10","close":16501.0},{"date":"2019-07-11","close":16501.0},{"date":"2019-07-12","close":16598.0},{"date":"2019-07-15","close":16501.0},{"date":"2019-07-16","close":16107.0},{"date":"2019-07-17","close":15818.0},{"date":"2019-07-18","close":15915.0},{"date":"2019-07-19","close":15717.0},{"date":"2019-07-22","close":15622.0},{"date":"2019-07-23","close":15717.0},{"date":"2019-07-24","close":20408.0},{"date":"2019-07-25","close":17867.0},{"date":"2019-07-26","close":17672.0},{"date":"2019-07-29","close":16598.0},{"date":"2019-07-30","close":16306.0},{"date":"2019-07-31","close":15915.0},{"date":"2019-08-01","close":16696.0},{"date":"2019-08-02","close":16598.0},{"date":"2019-08-05","close":16016.0},{"date":"2019-08-06","close":15330.0},{"date":"2019-08-07","close":19917.0},{"date":"2019-08-08","close":18456.0},{"date":"2019-08-09","close":18160.0},{"date":"2019-08-12","close":18258.0},{"date":"2019-08-13","close":19823.0},{"date":"2019-08-14","close":20604.0},{"date":"2019-08-16","close":19917.0},{"date":"2019-08-19","close":21677.0},{"date":"2019-08-20","close":20701.0},{"date":"2019-08-21","close":21970.0},{"date":"2019-08-22","close":21580.0},{"date":"2019-08-23","close":20701.0},{"date":"2019-08-26","close":20018.0},{"date":"2019-08-27","close":19234.0},{"date":"2019-08-28","close":19335.0},{"date":"2019-08-29","close":18456.0},{"date":"2019-08-30","close":18648.0},{"date":"2019-09-02","close":18456.0},{"date":"2019-09-03","close":18355.0},{"date":"2019-09-04","close":18456.0},{"date":"2019-09-05","close":18648.0},{"date":"2019-09-06","close":18355.0},{"date":"2019-09-09","close":18456.0},{"date":"2019-09-10","close":17672.0},{"date":"2019-09-11","close":17379.0},{"date":"2019-09-16","close":17184.0},{"date":"2019-09-17","close":17477.0},{"date":"2019-09-18","close":17184.0},{"date":"2019-09-19","close":17477.0},{"date":"2019-09-20","close":17672.0},{"date":"2019-09-23","close":17379.0},{"date":"2019-09-24","close":17477.0},{"date":"2019-09-25","close":17282.0},{"date":"2019-09-26","close":17184.0},{"date":"2019-09-27","close":16895.0},{"date":"2019-09-30","close":16696.0},{"date":"2019-10-01","close":16794.0},{"date":"2019-10-02","close":16794.0},{"date":"2019-10-04","close":16501.0},{"date":"2019-10-07","close":16016.0},{"date":"2019-10-08","close":16208.0},{"date":"2019-10-10","close":16208.0},{"date":"2019-10-11","close":16208.0},{"date":"2019-10-14","close":16403.0},{"date":"2019-10-15","close":16501.0},{"date":"2019-10-16","close":16794.0},{"date":"2019-10-17","close":16794.0},{"date":"2019-10-18","close":16501.0},{"date":"2019-10-21","close":18746.0},{"date":"2019-10-22","close":17086.0},{"date":"2019-10-23","close":16895.0},{"date":"2019-10-24","close":16989.0},{"date":"2019-10-25","close":17379.0},{"date":"2019-10-28","close":17867.0},{"date":"2019-10-29","close":17184.0},{"date":"2019-10-30","close":17184.0},{"date":"2019-10-31","close":17086.0},{"date":"2019-11-01","close":16989.0},{"date":"2019-11-04","close":17086.0},{"date":"2019-11-05","close":17184.0},{"date":"2019-11-06","close":17184.0},{"date":"2019-11-07","close":16895.0},{"date":"2019-11-08","close":16696.0},{"date":"2019-11-11","close":16696.0},{"date":"2019-11-12","close":17526.0},{"date":"2019-11-13","close":17836.0},{"date":"2019-11-14","close":17630.0},{"date":"2019-11-15","close":17630.0},{"date":"2019-11-18","close":17630.0},{"date":"2019-11-19","close":17630.0},{"date":"2019-11-20","close":17526.0},{"date":"2019-11-21","close":17215.0},{"date":"2019-11-22","close":17215.0},{"date":"2019-11-25","close":17111.0},{"date":"2019-11-26","close":17010.0},{"date":"2019-11-27","close":16905.0},{"date":"2019-11-28","close":16801.0},{"date":"2019-11-29","close":16490.0},{"date":"2019-12-02","close":16595.0},{"date":"2019-12-03","close":16285.0},{"date":"2019-12-04","close":16180.0},{"date":"2019-12-05","close":15347.0},{"date":"2019-12-06","close":14727.0},{"date":"2019-12-09","close":14932.0},{"date":"2019-12-10","close":14727.0},{"date":"2019-12-11","close":14828.0},{"date":"2019-12-12","close":14932.0},{"date":"2019-12-13","close":15556.0},{"date":"2019-12-16","close":15138.0},{"date":"2019-12-17","close":15347.0},{"date":"2019-12-18","close":15246.0},{"date":"2019-12-19","close":15246.0},{"date":"2019-12-20","close":14932.0},{"date":"2019-12-23","close":14622.0},{"date":"2019-12-24","close":13067.0},{"date":"2019-12-26","close":13273.0},{"date":"2019-12-27","close":13479.0},{"date":"2019-12-30","close":13789.0},{"date":"2020-01-02","close":14518.0},{"date":"2020-01-03","close":14207.0},{"date":"2020-01-06","close":13688.0},{"date":"2020-01-07","close":13897.0},{"date":"2020-01-08","close":13273.0},{"date":"2020-01-09","close":13688.0},{"date":"2020-01-10","close":13688.0},{"date":"2020-01-13","close":13789.0},{"date":"2020-01-14","close":14207.0},{"date":"2020-01-15","close":14103.0},{"date":"2020-01-16","close":13998.0},{"date":"2020-01-17","close":14103.0},{"date":"2020-01-20","close":13789.0},{"date":"2020-01-21","close":13688.0},{"date":"2020-01-22","close":13583.0},{"date":"2020-01-23","close":13583.0},{"date":"2020-01-28","close":13378.0},{"date":"2020-01-29","close":13273.0},{"date":"2020-01-30","close":13067.0},{"date":"2020-01-31","close":12963.0},{"date":"2020-02-03","close":12858.0},{"date":"2020-02-04","close":12963.0},{"date":"2020-02-05","close":13273.0},{"date":"2020-02-06","close":13378.0},{"date":"2020-02-07","close":13169.0},{"date":"2020-02-10","close":13067.0},{"date":"2020-02-11","close":12963.0},{"date":"2020-02-12","close":12963.0},{"date":"2020-02-13","close":13067.0},{"date":"2020-02-14","close":12963.0},{"date":"2020-02-17","close":12963.0},{"date":"2020-02-18","close":12757.0},{"date":"2020-02-19","close":12653.0},{"date":"2020-02-20","close":12444.0},{"date":"2020-02-21","close":12133.0},{"date":"2020-02-24","close":11304.0},{"date":"2020-02-25","close":11718.0},{"date":"2020-02-26","close":11614.0},{"date":"2020-02-27","close":11408.0},{"date":"2020-02-28","close":10885.0},{"date":"2020-03-02","close":11509.0},{"date":"2020-03-03","close":11614.0},{"date":"2020-03-04","close":12238.0},{"date":"2020-03-05","close":12133.0},{"date":"2020-03-06","close":11820.0},{"date":"2020-03-09","close":11509.0},{"date":"2020-03-10","close":11509.0},{"date":"2020-03-11","close":11199.0},{"date":"2020-03-12","close":10784.0},{"date":"2020-03-13","close":10160.0},{"date":"2020-03-16","close":10265.0},{"date":"2020-03-17","close":10370.0},{"date":"2020-03-18","close":9955.0},{"date":"2020-03-19","close":9125.0},{"date":"2020-03-20","close":9644.0},{"date":"2020-03-23","close":9331.0},{"date":"2020-03-24","close":9644.0},{"date":"2020-03-25","close":10265.0},{"date":"2020-03-26","close":10784.0},{"date":"2020-03-27","close":10784.0},{"date":"2020-03-30","close":11095.0},{"date":"2020-03-31","close":11718.0},{"date":"2020-04-01","close":11199.0},{"date":"2020-04-02","close":11199.0},{"date":"2020-04-03","close":10993.0},{"date":"2020-04-06","close":11199.0},{"date":"2020-04-07","close":11408.0},{"date":"2020-04-08","close":11408.0},{"date":"2020-04-09","close":11509.0},{"date":"2020-04-10","close":11304.0},{"date":"2020-04-13","close":10885.0},{"date":"2020-04-14","close":11304.0},{"date":"2020-04-16","close":11408.0},{"date":"2020-04-17","close":8710.0},{"date":"2020-04-20","close":8606.0},{"date":"2020-04-21","close":8090.0},{"date":"2020-04-22","close":7567.0},{"date":"2020-04-23","close":7776.0},{"date":"2020-04-24","close":7675.0},{"date":"2020-04-27","close":7675.0},{"date":"2020-04-28","close":7675.0},{"date":"2020-04-29","close":8296.0},{"date":"2020-05-04","close":8710.0},{"date":"2020-05-06","close":8710.0},{"date":"2020-05-07","close":8606.0},{"date":"2020-05-08","close":8606.0},{"date":"2020-05-11","close":8296.0},{"date":"2020-05-12","close":8296.0},{"date":"2020-05-13","close":8296.0},{"date":"2020-05-14","close":8710.0},{"date":"2020-05-15","close":8400.0},{"date":"2020-05-18","close":8606.0},{"date":"2020-05-19","close":8501.0},{"date":"2020-05-20","close":8400.0},{"date":"2020-05-21","close":8501.0},{"date":"2020-05-22","close":8501.0},{"date":"2020-05-25","close":8501.0},{"date":"2020-05-26","close":8400.0},{"date":"2020-05-27","close":8501.0},{"date":"2020-05-28","close":8400.0},{"date":"2020-05-29","close":8296.0},{"date":"2020-06-01","close":8400.0},{"date":"2020-06-02","close":8400.0},{"date":"2020-06-03","close":8606.0},{"date":"2020-06-04","close":8606.0},{"date":"2020-06-05","close":8501.0},{"date":"2020-06-08","close":8501.0},{"date":"2020-06-09","close":8296.0},{"date":"2020-06-10","close":8296.0},{"date":"2020-06-11","close":8191.0},{"date":"2020-06-12","close":8191.0},{"date":"2020-06-15","close":8191.0},{"date":"2020-06-16","close":8191.0},{"date":"2020-06-17","close":8191.0},{"date":"2020-06-18","close":8191.0},{"date":"2020-06-19","close":8191.0},{"date":"2020-06-22","close":8191.0},{"date":"2020-06-23","close":8191.0},{"date":"2020-06-24","close":8191.0},{"date":"2020-06-25","close":8191.0},{"date":"2020-06-26","close":8191.0},{"date":"2020-06-29","close":8191.0},{"date":"2020-06-30","close":8191.0},{"date":"2020-07-01","close":8191.0},{"date":"2020-07-02","close":8079.0},{"date":"2020-07-03","close":8058.0},{"date":"2020-07-06","close":7863.0},{"date":"2020-07-07","close":7591.0},{"date":"2020-07-08","close":7644.0},{"date":"2020-07-09","close":7602.0},{"date":"2020-07-10","close":7501.0},{"date":"2020-07-13","close":7316.0},{"date":"2020-07-14","close":7295.0},{"date":"2020-07-15","close":7602.0},{"date":"2020-07-16","close":7515.0},{"date":"2020-07-17","close":7536.0},{"date":"2020-07-20","close":7490.0},{"date":"2020-07-21","close":7612.0},{"date":"2020-07-22","close":7581.0},{"date":"2020-07-23","close":7428.0},{"date":"2020-07-24","close":7271.0},{"date":"2020-07-27","close":7260.0},{"date":"2020-07-28","close":7260.0},{"date":"2020-07-29","close":7163.0},{"date":"2020-07-30","close":7163.0},{"date":"2020-07-31","close":7131.0},{"date":"2020-08-03","close":6957.0},{"date":"2020-08-04","close":6849.0},{"date":"2020-08-05","close":7023.0},{"date":"2020-08-06","close":7013.0},{"date":"2020-08-07","close":6901.0},{"date":"2020-08-10","close":6814.0},{"date":"2020-08-11","close":6849.0},{"date":"2020-08-12","close":6758.0},{"date":"2020-08-13","close":6849.0},{"date":"2020-08-14","close":6758.0},{"date":"2020-08-18","close":6378.0},{"date":"2020-08-19","close":6455.0},{"date":"2020-08-20","close":6030.0},{"date":"2020-08-21","close":6040.0},{"date":"2020-08-24","close":6267.0},{"date":"2020-08-25","close":6859.0},{"date":"2020-08-26","close":6758.0},{"date":"2020-08-27","close":6640.0},{"date":"2020-08-28","close":6804.0},{"date":"2020-08-31","close":6825.0},{"date":"2020-09-01","close":6783.0},{"date":"2020-09-02","close":6838.0},{"date":"2020-09-03","close":6859.0},{"date":"2020-09-04","close":6737.0},{"date":"2020-09-07","close":6947.0},{"date":"2020-09-08","close":7013.0},{"date":"2020-09-09","close":7013.0},{"date":"2020-09-10","close":7044.0},{"date":"2020-09-11","close":7675.0},{"date":"2020-09-14","close":8069.0},{"date":"2020-09-15","close":7985.0},{"date":"2020-09-16","close":7644.0},{"date":"2020-09-17","close":7438.0},{"date":"2020-09-18","close":7382.0},{"date":"2020-09-21","close":7306.0},{"date":"2020-09-22","close":6912.0},{"date":"2020-09-23","close":6891.0},{"date":"2020-09-24","close":6608.0},{"date":"2020-09-25","close":6650.0},{"date":"2020-09-28","close":7002.0},{"date":"2020-09-29","close":7208.0},{"date":"2020-10-05","close":7271.0},{"date":"2020-10-06","close":7469.0},{"date":"2020-10-07","close":7417.0},{"date":"2020-10-08","close":7306.0},{"date":"2020-10-12","close":7281.0},{"date":"2020-10-13","close":7469.0},{"date":"2020-10-14","close":7326.0},{"date":"2020-10-15","close":6891.0},{"date":"2020-10-16","close":6783.0},{"date":"2020-10-19","close":6880.0},{"date":"2020-10-20","close":6783.0},{"date":"2020-10-21","close":6838.0},{"date":"2020-10-22","close":6682.0},{"date":"2020-10-23","close":6629.0},{"date":"2020-10-26","close":6539.0},{"date":"2020-10-27","close":6466.0},{"date":"2020-10-28","close":6563.0},{"date":"2020-10-29","close":6507.0},{"date":"2020-10-30","close":6434.0},{"date":"2020-11-02","close":6574.0},{"date":"2020-11-03","close":6716.0},{"date":"2020-11-04","close":6692.0},{"date":"2020-11-05","close":6727.0},{"date":"2020-11-06","close":6682.0},{"date":"2020-11-09","close":6793.0},{"date":"2020-11-10","close":6804.0},{"date":"2020-11-11","close":6783.0},{"date":"2020-11-12","close":6838.0},{"date":"2020-11-13","close":6783.0},{"date":"2020-11-16","close":6880.0},{"date":"2020-11-17","close":6849.0},{"date":"2020-11-18","close":6814.0},{"date":"2020-11-19","close":6783.0},{"date":"2020-11-20","close":6922.0},{"date":"2020-11-23","close":7013.0},{"date":"2020-11-24","close":7208.0},{"date":"2020-11-25","close":7208.0},{"date":"2020-11-26","close":7218.0},{"date":"2020-11-27","close":7086.0},{"date":"2020-11-30","close":7055.0},{"date":"2020-12-01","close":7076.0},{"date":"2020-12-02","close":7152.0},{"date":"2020-12-03","close":7250.0},{"date":"2020-12-04","close":6988.0},{"date":"2020-12-07","close":6880.0},{"date":"2020-12-08","close":6859.0},{"date":"2020-12-09","close":6825.0},{"date":"2020-12-10","close":6748.0},{"date":"2020-12-11","close":6870.0},{"date":"2020-12-14","close":6772.0},{"date":"2020-12-15","close":6727.0},{"date":"2020-12-16","close":6838.0},{"date":"2020-12-17","close":6957.0},{"date":"2020-12-18","close":6870.0},{"date":"2020-12-21","close":7644.0},{"date":"2020-12-22","close":7163.0},{"date":"2020-12-23","close":7107.0},{"date":"2020-12-24","close":7034.0},{"date":"2020-12-28","close":6682.0},{"date":"2020-12-29","close":6772.0},{"date":"2020-12-30","close":6640.0},{"date":"2021-01-04","close":6793.0},{"date":"2021-01-05","close":6804.0},{"date":"2021-01-06","close":6748.0},{"date":"2021-01-07","close":6838.0},{"date":"2021-01-08","close":6849.0},{"date":"2021-01-11","close":6671.0},{"date":"2021-01-12","close":6682.0},{"date":"2021-01-13","close":6838.0},{"date":"2021-01-14","close":7044.0},{"date":"2021-01-15","close":7023.0},{"date":"2021-01-18","close":6880.0},{"date":"2021-01-19","close":6891.0},{"date":"2021-01-20","close":7107.0},{"date":"2021-01-21","close":7096.0},{"date":"2021-01-22","close":6978.0},{"date":"2021-01-25","close":7121.0},{"date":"2021-01-26","close":7382.0},{"date":"2021-01-27","close":7239.0},{"date":"2021-01-28","close":7023.0},{"date":"2021-01-29","close":6814.0},{"date":"2021-02-01","close":6814.0},{"date":"2021-02-02","close":6814.0},{"date":"2021-02-03","close":6814.0},{"date":"2021-02-04","close":6814.0},{"date":"2021-02-05","close":7142.0},{"date":"2021-02-08","close":6967.0},{"date":"2021-02-09","close":6912.0},{"date":"2021-02-10","close":6912.0},{"date":"2021-02-15","close":7239.0},{"date":"2021-02-16","close":7198.0},{"date":"2021-02-17","close":7417.0},{"date":"2021-02-18","close":7271.0},{"date":"2021-02-19","close":7187.0},{"date":"2021-02-22","close":7393.0},{"date":"2021-02-23","close":6922.0},{"date":"2021-02-24","close":6758.0},{"date":"2021-02-25","close":6933.0},{"date":"2021-02-26","close":6870.0},{"date":"2021-03-02","close":6967.0},{"date":"2021-03-03","close":7229.0},{"date":"2021-03-04","close":6988.0},{"date":"2021-03-05","close":6988.0},{"date":"2021-03-08","close":7086.0},{"date":"2021-03-09","close":6912.0},{"date":"2021-03-10","close":6849.0},{"date":"2021-03-11","close":6933.0},{"date":"2021-03-12","close":6988.0},{"date":"2021-03-15","close":7187.0},{"date":"2021-03-16","close":7023.0},{"date":"2021-03-17","close":7239.0},{"date":"2021-03-18","close":7229.0},{"date":"2021-03-19","close":7271.0},{"date":"2021-03-22","close":7239.0},{"date":"2021-03-23","close":7121.0},{"date":"2021-03-24","close":7152.0},{"date":"2021-03-25","close":7086.0},{"date":"2021-03-26","close":7013.0},{"date":"2021-03-29","close":6880.0},{"date":"2021-03-30","close":6988.0},{"date":"2021-03-31","close":7065.0},{"date":"2021-04-01","close":7163.0},{"date":"2021-04-02","close":7107.0},{"date":"2021-04-05","close":7142.0},{"date":"2021-04-06","close":7382.0},{"date":"2021-04-07","close":7198.0},{"date":"2021-04-08","close":7281.0},{"date":"2021-04-09","close":7295.0},{"date":"2021-04-12","close":7281.0},{"date":"2021-04-13","close":7281.0},{"date":"2021-04-14","close":7281.0},{"date":"2021-04-15","close":7281.0},{"date":"2021-04-16","close":7281.0},{"date":"2021-04-19","close":7281.0},{"date":"2021-04-20","close":7281.0},{"date":"2021-04-21","close":7281.0},{"date":"2021-04-22","close":7281.0},{"date":"2021-04-23","close":7281.0},{"date":"2021-04-26","close":7281.0},{"date":"2021-04-27","close":7281.0},{"date":"2021-04-28","close":7281.0},{"date":"2021-04-29","close":7281.0},{"date":"2021-04-30","close":6737.0},{"date":"2021-05-03","close":6455.0},{"date":"2021-05-04","close":6542.0},{"date":"2021-05-06","close":6608.0},{"date":"2021-05-07","close":6521.0},{"date":"2021-05-10","close":6542.0},{"date":"2021-05-11","close":6521.0},{"date":"2021-05-12","close":6455.0},{"date":"2021-05-13","close":6323.0},{"date":"2021-05-14","close":6542.0},{"date":"2021-05-17","close":6696.0},{"date":"2021-05-18","close":6696.0},{"date":"2021-05-20","close":6737.0},{"date":"2021-05-21","close":6737.0},{"date":"2021-05-24","close":6629.0},{"date":"2021-05-25","close":7086.0},{"date":"2021-05-26","close":7326.0},{"date":"2021-05-27","close":8156.0},{"date":"2021-05-28","close":8309.0},{"date":"2021-05-31","close":8243.0},{"date":"2021-06-01","close":7982.0},{"date":"2021-06-02","close":7787.0},{"date":"2021-06-03","close":7853.0},{"date":"2021-06-04","close":7961.0},{"date":"2021-06-07","close":8156.0},{"date":"2021-06-08","close":8048.0},{"date":"2021-06-09","close":8421.0},{"date":"2021-06-10","close":8700.0},{"date":"2021-06-11","close":8637.0},{"date":"2021-06-14","close":8243.0},{"date":"2021-06-15","close":8986.0},{"date":"2021-06-16","close":10429.0},{"date":"2021-06-17","close":9313.0},{"date":"2021-06-18","close":9094.0},{"date":"2021-06-21","close":8853.0},{"date":"2021-06-22","close":8745.0},{"date":"2021-06-23","close":8397.0},{"date":"2021-06-24","close":8201.0},{"date":"2021-06-25","close":8285.0},{"date":"2021-06-28","close":8484.0},{"date":"2021-06-29","close":8285.0},{"date":"2021-06-30","close":8264.0},{"date":"2021-07-01","close":8355.0},{"date":"2021-07-02","close":8243.0},{"date":"2021-07-05","close":8243.0},{"date":"2021-07-06","close":8309.0},{"date":"2021-07-07","close":8285.0},{"date":"2021-07-08","close":8243.0},{"date":"2021-07-09","close":8027.0},{"date":"2021-07-12","close":8264.0},{"date":"2021-07-13","close":8222.0},{"date":"2021-07-14","close":8285.0},{"date":"2021-07-15","close":8243.0},{"date":"2021-07-16","close":8069.0},{"date":"2021-07-19","close":7961.0},{"date":"2021-07-20","close":8006.0},{"date":"2021-07-21","close":7916.0},{"date":"2021-07-22","close":7940.0},{"date":"2021-07-23","close":7044.0},{"date":"2021-07-26","close":6849.0},{"date":"2021-07-27","close":6870.0},{"date":"2021-07-28","close":6849.0},{"date":"2021-07-29","close":6936.0},{"date":"2021-07-30","close":6783.0},{"date":"2021-08-02","close":6737.0},{"date":"2021-08-03","close":6696.0},{"date":"2021-08-04","close":6737.0},{"date":"2021-08-05","close":6762.0},{"date":"2021-08-06","close":6629.0},{"date":"2021-08-09","close":6434.0},{"date":"2021-08-10","close":6368.0},{"date":"2021-08-11","close":6256.0},{"date":"2021-08-12","close":6235.0},{"date":"2021-08-13","close":6127.0},{"date":"2021-08-17","close":5866.0},{"date":"2021-08-18","close":6281.0},{"date":"2021-08-19","close":6235.0},{"date":"2021-08-20","close":6040.0},{"date":"2021-08-23","close":6173.0},{"date":"2021-08-24","close":6235.0},{"date":"2021-08-25","close":6194.0},{"date":"2021-08-26","close":6173.0},{"date":"2021-08-27","close":6173.0},{"date":"2021-08-30","close":6256.0},{"date":"2021-08-31","close":6148.0},{"date":"2021-09-01","close":6455.0},{"date":"2021-09-02","close":6497.0},{"date":"2021-09-03","close":6434.0},{"date":"2021-09-06","close":6521.0},{"date":"2021-09-07","close":6476.0},{"date":"2021-09-08","close":6323.0},{"date":"2021-09-09","close":6281.0},{"date":"2021-09-10","close":6323.0},{"date":"2021-09-13","close":6281.0},{"date":"2021-09-14","close":6281.0},{"date":"2021-09-15","close":6256.0},{"date":"2021-09-16","close":6215.0},{"date":"2021-09-17","close":6215.0},{"date":"2021-09-23","close":6061.0},{"date":"2021-09-24","close":6215.0},{"date":"2021-09-27","close":6302.0},{"date":"2021-09-28","close":6061.0},{"date":"2021-09-29","close":6040.0},{"date":"2021-09-30","close":6082.0},{"date":"2021-10-01","close":5908.0},{"date":"2021-10-05","close":5584.0},{"date":"2021-10-06","close":5451.0},{"date":"2021-10-07","close":5646.0},{"date":"2021-10-08","close":5779.0},{"date":"2021-10-12","close":5559.0},{"date":"2021-10-13","close":5713.0},{"date":"2021-10-14","close":5800.0},{"date":"2021-10-15","close":5866.0},{"date":"2021-10-18","close":5908.0},{"date":"2021-10-19","close":5932.0},{"date":"2021-10-20","close":5908.0},{"date":"2021-10-21","close":5887.0},{"date":"2021-10-22","close":5887.0},{"date":"2021-10-25","close":5998.0},{"date":"2021-10-26","close":6148.0},{"date":"2021-10-27","close":6215.0},{"date":"2021-10-28","close":6040.0},{"date":"2021-10-29","close":6019.0},{"date":"2021-11-01","close":6148.0},{"date":"2021-11-02","close":6215.0},{"date":"2021-11-03","close":6215.0},{"date":"2021-11-04","close":6082.0},{"date":"2021-11-05","close":6082.0},{"date":"2021-11-08","close":5932.0},{"date":"2021-11-09","close":6061.0},{"date":"2021-11-10","close":6061.0},{"date":"2021-11-11","close":6061.0},{"date":"2021-11-12","close":6061.0},{"date":"2021-11-15","close":6323.0},{"date":"2021-11-16","close":6082.0},{"date":"2021-11-17","close":5800.0},{"date":"2021-11-18","close":5779.0},{"date":"2021-11-19","close":5734.0},{"date":"2021-11-22","close":5998.0},{"date":"2021-11-23","close":5887.0},{"date":"2021-11-24","close":5845.0},{"date":"2021-11-25","close":5779.0},{"date":"2021-11-26","close":5692.0},{"date":"2021-11-29","close":5538.0},{"date":"2021-11-30","close":5824.0},{"date":"2021-12-01","close":5584.0},{"date":"2021-12-02","close":5667.0},{"date":"2021-12-03","close":5908.0},{"date":"2021-12-06","close":5824.0},{"date":"2021-12-07","close":5866.0},{"date":"2021-12-08","close":5845.0},{"date":"2021-12-09","close":5800.0},{"date":"2021-12-10","close":5779.0},{"date":"2021-12-13","close":5824.0},{"date":"2021-12-14","close":5692.0},{"date":"2021-12-15","close":5667.0},{"date":"2021-12-16","close":5692.0},{"date":"2021-12-17","close":5625.0},{"date":"2021-12-20","close":5538.0},{"date":"2021-12-21","close":5517.0},{"date":"2021-12-22","close":5584.0},{"date":"2021-12-23","close":5734.0},{"date":"2021-12-24","close":5953.0},{"date":"2021-12-27","close":5953.0},{"date":"2021-12-28","close":5998.0},{"date":"2021-12-29","close":5887.0},{"date":"2021-12-30","close":6127.0},{"date":"2022-01-03","close":6302.0},{"date":"2022-01-04","close":6323.0},{"date":"2022-01-05","close":6891.0},{"date":"2022-01-06","close":6389.0},{"date":"2022-01-07","close":6455.0},{"date":"2022-01-10","close":6323.0},{"date":"2022-01-11","close":6061.0},{"date":"2022-01-12","close":6215.0},{"date":"2022-01-13","close":6148.0},{"date":"2022-01-14","close":5998.0},{"date":"2022-01-17","close":5734.0},{"date":"2022-01-18","close":5584.0},{"date":"2022-01-19","close":5538.0},{"date":"2022-01-20","close":5713.0},{"date":"2022-01-21","close":5605.0},{"date":"2022-01-24","close":5559.0},{"date":"2022-01-25","close":5451.0},{"date":"2022-01-26","close":5430.0},{"date":"2022-01-27","close":5144.0},{"date":"2022-01-28","close":5235.0},{"date":"2022-02-03","close":5409.0},{"date":"2022-02-04","close":5430.0},{"date":"2022-02-07","close":5385.0},{"date":"2022-02-08","close":5409.0},{"date":"2022-02-09","close":5472.0},{"date":"2022-02-10","close":5538.0},{"date":"2022-02-11","close":5845.0},{"date":"2022-02-14","close":5646.0},{"date":"2022-02-15","close":5493.0},{"date":"2022-02-16","close":5538.0},{"date":"2022-02-17","close":5472.0},{"date":"2022-02-18","close":5517.0},{"date":"2022-02-21","close":5605.0},{"date":"2022-02-22","close":5584.0},{"date":"2022-02-23","close":5625.0},{"date":"2022-02-24","close":5538.0},{"date":"2022-02-25","close":5584.0},{"date":"2022-02-28","close":5646.0},{"date":"2022-03-02","close":5646.0},{"date":"2022-03-03","close":5646.0},{"date":"2022-03-04","close":5625.0},{"date":"2022-03-07","close":5605.0},{"date":"2022-03-08","close":5734.0},{"date":"2022-03-10","close":5932.0},{"date":"2022-03-11","close":5800.0},{"date":"2022-03-14","close":5734.0},{"date":"2022-03-15","close":5779.0},{"date":"2022-03-16","close":5800.0},{"date":"2022-03-17","close":5779.0},{"date":"2022-03-18","close":5800.0},{"date":"2022-03-21","close":5779.0},{"date":"2022-03-22","close":5824.0},{"date":"2022-03-23","close":5845.0},{"date":"2022-03-24","close":5824.0},{"date":"2022-03-25","close":6173.0},{"date":"2022-03-28","close":6082.0},{"date":"2022-03-29","close":5974.0},{"date":"2022-03-30","close":6106.0},{"date":"2022-03-31","close":6302.0},{"date":"2022-04-01","close":8180.0},{"date":"2022-04-04","close":10624.0},{"date":"2022-04-05","close":8397.0},{"date":"2022-04-06","close":8770.0},{"date":"2022-04-07","close":7177.0},{"date":"2022-04-08","close":6716.0},{"date":"2022-04-11","close":6434.0},{"date":"2022-04-12","close":6040.0},{"date":"2022-04-13","close":6173.0},{"date":"2022-04-14","close":6194.0},{"date":"2022-04-15","close":6235.0},{"date":"2022-04-18","close":6281.0},{"date":"2022-04-19","close":6978.0},{"date":"2022-04-20","close":6542.0},{"date":"2022-04-21","close":6434.0},{"date":"2022-04-22","close":6215.0},{"date":"2022-04-25","close":5998.0},{"date":"2022-04-26","close":5974.0},{"date":"2022-04-27","close":5866.0},{"date":"2022-04-28","close":5800.0},{"date":"2022-04-29","close":5845.0},{"date":"2022-05-02","close":5974.0},{"date":"2022-05-03","close":5974.0},{"date":"2022-05-04","close":5932.0},{"date":"2022-05-06","close":5800.0},{"date":"2022-05-09","close":5779.0},{"date":"2022-05-10","close":5584.0},{"date":"2022-05-11","close":5692.0},{"date":"2022-05-12","close":5319.0},{"date":"2022-05-13","close":5364.0},{"date":"2022-05-16","close":5451.0},{"date":"2022-05-17","close":5667.0},{"date":"2022-05-18","close":5758.0},{"date":"2022-05-19","close":5734.0},{"date":"2022-05-20","close":5713.0},{"date":"2022-05-23","close":5667.0},{"date":"2022-05-24","close":5538.0},{"date":"2022-05-25","close":5538.0},{"date":"2022-05-26","close":5517.0},{"date":"2022-05-27","close":5559.0},{"date":"2022-05-30","close":5584.0},{"date":"2022-05-31","close":5713.0},{"date":"2022-06-02","close":5713.0},{"date":"2022-06-03","close":5667.0},{"date":"2022-06-07","close":5517.0},{"date":"2022-06-08","close":5559.0},{"date":"2022-06-09","close":5866.0},{"date":"2022-06-10","close":5584.0},{"date":"2022-06-13","close":5235.0},{"date":"2022-06-14","close":5036.0},{"date":"2022-06-15","close":4883.0},{"date":"2022-06-16","close":4841.0},{"date":"2022-06-17","close":4775.0},{"date":"2022-06-20","close":4468.0},{"date":"2022-06-21","close":4580.0},{"date":"2022-06-22","close":4322.0},{"date":"2022-06-23","close":4022.0},{"date":"2022-06-24","close":4186.0},{"date":"2022-06-27","close":4426.0},{"date":"2022-06-28","close":4405.0},{"date":"2022-06-29","close":4426.0},{"date":"2022-06-30","close":4343.0},{"date":"2022-07-01","close":4182.0},{"date":"2022-07-04","close":4127.0},{"date":"2022-07-05","close":4242.0},{"date":"2022-07-06","close":4290.0},{"date":"2022-07-07","close":4385.0},{"date":"2022-07-08","close":4405.0},{"date":"2022-07-11","close":4601.0},{"date":"2022-07-12","close":4514.0},{"date":"2022-07-13","close":4663.0},{"date":"2022-07-14","close":4709.0},{"date":"2022-07-15","close":4555.0},{"date":"2022-07-18","close":4601.0},{"date":"2022-07-19","close":4642.0},{"date":"2022-07-20","close":4580.0},{"date":"2022-07-21","close":4642.0},{"date":"2022-07-22","close":4622.0},{"date":"2022-07-25","close":4580.0},{"date":"2022-07-26","close":4580.0},{"date":"2022-07-27","close":4601.0},{"date":"2022-07-28","close":4580.0},{"date":"2022-07-29","close":4601.0},{"date":"2022-08-01","close":4928.0},{"date":"2022-08-02","close":4799.0},{"date":"2022-08-03","close":4928.0},{"date":"2022-08-04","close":4995.0},{"date":"2022-08-05","close":4949.0},{"date":"2022-08-08","close":4928.0},{"date":"2022-08-09","close":4904.0},{"date":"2022-08-10","close":4862.0},{"date":"2022-08-11","close":4820.0},{"date":"2022-08-12","close":4841.0},{"date":"2022-08-16","close":4841.0},{"date":"2022-08-17","close":4709.0},{"date":"2022-08-18","close":4514.0},{"date":"2022-08-19","close":4534.0},{"date":"2022-08-22","close":4360.0},{"date":"2022-08-23","close":4360.0},{"date":"2022-08-24","close":4385.0},{"date":"2022-08-25","close":4405.0},{"date":"2022-08-26","close":4489.0},{"date":"2022-08-29","close":4332.0},{"date":"2022-08-30","close":4405.0},{"date":"2022-08-31","close":4447.0},{"date":"2022-09-01","close":4468.0},{"date":"2022-09-02","close":4332.0},{"date":"2022-09-05","close":4276.0},{"date":"2022-09-06","close":4287.0},{"date":"2022-09-07","close":4172.0},{"date":"2022-09-08","close":4238.0},{"date":"2022-09-13","close":4325.0},{"date":"2022-09-14","close":4280.0},{"date":"2022-09-15","close":4273.0},{"date":"2022-09-16","close":4182.0},{"date":"2022-09-19","close":4095.0},{"date":"2022-09-20","close":4099.0},{"date":"2022-09-21","close":4067.0},{"date":"2022-09-22","close":3970.0},{"date":"2022-09-23","close":3900.0},{"date":"2022-09-26","close":3653.0},{"date":"2022-09-27","close":3684.0},{"date":"2022-09-28","close":3600.0},{"date":"2022-09-29","close":3632.0},{"date":"2022-09-30","close":3618.0},{"date":"2022-10-04","close":3701.0},{"date":"2022-10-05","close":3607.0},{"date":"2022-10-06","close":4074.0},{"date":"2022-10-07","close":3949.0},{"date":"2022-10-11","close":3712.0},{"date":"2022-10-12","close":3684.0},{"date":"2022-10-13","close":3422.0},{"date":"2022-10-14","close":4405.0},{"date":"2022-10-17","close":4186.0},{"date":"2022-10-18","close":4231.0},{"date":"2022-10-19","close":4134.0},{"date":"2022-10-20","close":3910.0},{"date":"2022-10-21","close":3795.0},{"date":"2022-10-24","close":3879.0},{"date":"2022-10-25","close":3886.0},{"date":"2022-10-26","close":3802.0},{"date":"2022-10-27","close":3827.0},{"date":"2022-10-28","close":3660.0},{"date":"2022-10-31","close":3733.0},{"date":"2022-11-01","close":3809.0},{"date":"2022-11-02","close":3893.0},{"date":"2022-11-03","close":3841.0},{"date":"2022-11-04","close":3809.0},{"date":"2022-11-07","close":4074.0},{"date":"2022-11-08","close":4189.0},{"date":"2022-11-09","close":4221.0},{"date":"2022-11-10","close":4231.0},{"date":"2022-11-11","close":4270.0},{"date":"2022-11-14","close":4346.0},{"date":"2022-11-15","close":4709.0},{"date":"2022-11-16","close":5190.0},{"date":"2022-11-17","close":5190.0},{"date":"2022-11-18","close":5235.0},{"date":"2022-11-21","close":5015.0},{"date":"2022-11-22","close":4904.0},{"date":"2022-11-23","close":5214.0},{"date":"2022-11-24","close":4928.0},{"date":"2022-11-25","close":5015.0},{"date":"2022-11-28","close":5015.0},{"date":"2022-11-29","close":5057.0},{"date":"2022-11-30","close":5277.0},{"date":"2022-12-01","close":5887.0},{"date":"2022-12-02","close":5974.0},{"date":"2022-12-05","close":5932.0},{"date":"2022-12-06","close":5625.0},{"date":"2022-12-07","close":5584.0},{"date":"2022-12-08","close":5451.0},{"date":"2022-12-09","close":5430.0},{"date":"2022-12-12","close":5538.0},{"date":"2022-12-13","close":5319.0},{"date":"2022-12-14","close":5559.0},{"date":"2022-12-15","close":5451.0},{"date":"2022-12-16","close":5343.0},{"date":"2022-12-19","close":5559.0},{"date":"2022-12-20","close":5277.0},{"date":"2022-12-21","close":5277.0},{"date":"2022-12-22","close":5277.0},{"date":"2022-12-23","close":5169.0},{"date":"2022-12-26","close":4904.0},{"date":"2022-12-27","close":5057.0},{"date":"2022-12-28","close":5036.0},{"date":"2022-12-29","close":4730.0},{"date":"2023-01-02","close":4799.0},{"date":"2023-01-03","close":5169.0},{"date":"2023-01-04","close":5409.0},{"date":"2023-01-05","close":5430.0},{"date":"2023-01-06","close":5430.0},{"date":"2023-01-09","close":5625.0},{"date":"2023-01-10","close":5646.0},{"date":"2023-01-11","close":5667.0},{"date":"2023-01-12","close":5866.0},{"date":"2023-01-13","close":6281.0},{"date":"2023-01-16","close":6434.0},{"date":"2023-01-17","close":5953.0},{"date":"2023-01-18","close":5932.0},{"date":"2023-01-19","close":5800.0},{"date":"2023-01-20","close":5845.0},{"date":"2023-01-25","close":5615.0},{"date":"2023-01-26","close":5409.0},{"date":"2023-01-27","close":5559.0},{"date":"2023-01-30","close":5531.0},{"date":"2023-01-31","close":5570.0},{"date":"2023-02-01","close":5472.0},{"date":"2023-02-02","close":5692.0},{"date":"2023-02-03","close":5758.0},{"date":"2023-02-06","close":5803.0},{"date":"2023-02-07","close":5751.0},{"date":"2023-02-08","close":5608.0},{"date":"2023-02-09","close":5608.0},{"date":"2023-02-10","close":5573.0},{"date":"2023-02-13","close":5563.0},{"date":"2023-02-14","close":5817.0},{"date":"2023-02-15","close":5918.0},{"date":"2023-02-16","close":6113.0},{"date":"2023-02-17","close":6023.0},{"date":"2023-02-20","close":6535.0},{"date":"2023-02-21","close":6333.0},{"date":"2023-02-22","close":6413.0},{"date":"2023-02-23","close":6459.0},{"date":"2023-02-24","close":6469.0},{"date":"2023-02-27","close":6180.0},{"date":"2023-02-28","close":6194.0},{"date":"2023-03-02","close":7110.0},{"date":"2023-03-03","close":8083.0},{"date":"2023-03-06","close":8463.0},{"date":"2023-03-07","close":7940.0},{"date":"2023-03-08","close":7947.0},{"date":"2023-03-09","close":7884.0},{"date":"2023-03-10","close":8174.0},{"date":"2023-03-13","close":8142.0},{"date":"2023-03-14","close":7734.0},{"date":"2023-03-15","close":8194.0},{"date":"2023-03-16","close":8285.0},{"date":"2023-03-17","close":8571.0},{"date":"2023-03-20","close":8257.0},{"date":"2023-03-21","close":8358.0},{"date":"2023-03-22","close":8376.0},{"date":"2023-03-23","close":8512.0},{"date":"2023-03-24","close":10056.0},{"date":"2023-03-27","close":8700.0},{"date":"2023-03-28","close":8376.0},{"date":"2023-03-29","close":8397.0},{"date":"2023-03-30","close":8421.0},{"date":"2023-03-31","close":9400.0},{"date":"2023-04-03","close":8899.0},{"date":"2023-04-04","close":9289.0},{"date":"2023-04-05","close":9247.0},{"date":"2023-04-06","close":8919.0},{"date":"2023-04-07","close":9334.0},{"date":"2023-04-10","close":9400.0},{"date":"2023-04-11","close":9620.0},{"date":"2023-04-12","close":11471.0},{"date":"2023-04-13","close":11039.0},{"date":"2023-04-14","close":12238.0},{"date":"2023-04-17","close":12259.0},{"date":"2023-04-18","close":12301.0},{"date":"2023-04-19","close":11691.0},{"date":"2023-04-20","close":12301.0},{"date":"2023-04-21","close":11342.0},{"date":"2023-04-24","close":11189.0},{"date":"2023-04-25","close":11387.0},{"date":"2023-04-26","close":11321.0},{"date":"2023-04-27","close":12433.0},{"date":"2023-04-28","close":12653.0},{"date":"2023-05-02","close":12454.0},{"date":"2023-05-03","close":12499.0},{"date":"2023-05-04","close":12238.0},{"date":"2023-05-08","close":11844.0},{"date":"2023-05-09","close":12956.0},{"date":"2023-05-10","close":13155.0},{"date":"2023-05-11","close":11691.0},{"date":"2023-05-12","close":11910.0},{"date":"2023-05-15","close":11147.0},{"date":"2023-05-16","close":12151.0},{"date":"2023-05-17","close":12217.0},{"date":"2023-05-18","close":11649.0},{"date":"2023-05-19","close":11736.0},{"date":"2023-05-22","close":12935.0},{"date":"2023-05-23","close":12193.0},{"date":"2023-05-24","close":11628.0},{"date":"2023-05-25","close":11122.0},{"date":"2023-05-26","close":10209.0},{"date":"2023-05-30","close":9923.0},{"date":"2023-05-31","close":10119.0},{"date":"2023-06-01","close":9728.0},{"date":"2023-06-02","close":9704.0},{"date":"2023-06-05","close":9923.0},{"date":"2023-06-07","close":9878.0},{"date":"2023-06-08","close":9923.0},{"date":"2023-06-09","close":10209.0},{"date":"2023-06-12","close":10293.0},{"date":"2023-06-13","close":10143.0},{"date":"2023-06-14","close":9749.0},{"date":"2023-06-15","close":9184.0},{"date":"2023-06-16","close":9247.0},{"date":"2023-06-19","close":9139.0},{"date":"2023-06-20","close":9115.0},{"date":"2023-06-21","close":8853.0},{"date":"2023-06-22","close":9749.0},{"date":"2023-06-23","close":11495.0},{"date":"2023-06-26","close":11583.0},{"date":"2023-06-27","close":11562.0},{"date":"2023-06-28","close":11255.0},{"date":"2023-06-29","close":10753.0},{"date":"2023-06-30","close":11081.0},{"date":"2023-07-03","close":10687.0},{"date":"2023-07-04","close":11081.0},{"date":"2023-07-05","close":10600.0},{"date":"2023-07-06","close":10383.0},{"date":"2023-07-07","close":10600.0},{"date":"2023-07-10","close":11471.0},{"date":"2023-07-11","close":11736.0},{"date":"2023-07-12","close":12151.0},{"date":"2023-07-13","close":13416.0},{"date":"2023-07-14","close":13636.0},{"date":"2023-07-17","close":13765.0},{"date":"2023-07-18","close":13371.0},{"date":"2023-07-19","close":12520.0},{"date":"2023-07-20","close":13242.0},{"date":"2023-07-21","close":13130.0},{"date":"2023-07-24","close":10579.0},{"date":"2023-07-25","close":11910.0},{"date":"2023-07-26","close":11429.0},{"date":"2023-07-27","close":12301.0},{"date":"2023-07-28","close":12607.0},{"date":"2023-07-31","close":13088.0},{"date":"2023-08-01","close":15138.0},{"date":"2023-08-02","close":15532.0},{"date":"2023-08-03","close":13088.0},{"date":"2023-08-04","close":12454.0},{"date":"2023-08-07","close":11342.0},{"date":"2023-08-08","close":13325.0},{"date":"2023-08-09","close":13740.0},{"date":"2023-08-10","close":12980.0},{"date":"2023-08-11","close":13657.0},{"date":"2023-08-14","close":13196.0},{"date":"2023-08-16","close":12499.0},{"date":"2023-08-17","close":16243.0},{"date":"2023-08-18","close":21092.0},{"date":"2023-08-21","close":26411.0},{"date":"2023-08-22","close":22681.0},{"date":"2023-08-23","close":19554.0},{"date":"2023-08-24","close":20806.0},{"date":"2023-08-25","close":19579.0},{"date":"2023-08-28","close":18380.0},{"date":"2023-08-29","close":18198.0},{"date":"2023-08-30","close":17519.0},{"date":"2023-08-31","close":13688.0},{"date":"2023-09-01","close":13346.0},{"date":"2023-09-04","close":12356.0},{"date":"2023-09-05","close":12043.0},{"date":"2023-09-06","close":13022.0},{"date":"2023-09-07","close":12266.0},{"date":"2023-09-08","close":11914.0},{"date":"2023-09-11","close":11105.0},{"date":"2023-09-12","close":10648.0},{"date":"2023-09-13","close":10206.0},{"date":"2023-09-14","close":10415.0},{"date":"2023-09-15","close":10648.0},{"date":"2023-09-18","close":10206.0},{"date":"2023-09-19","close":9644.0},{"date":"2023-09-20","close":10296.0},{"date":"2023-09-21","close":11028.0},{"date":"2023-09-22","close":10167.0},{"date":"2023-09-25","close":9397.0},{"date":"2023-09-26","close":8811.0},{"date":"2023-09-27","close":8784.0},{"date":"2023-10-04","close":8289.0},{"date":"2023-10-05","close":8055.0},{"date":"2023-10-06","close":8250.0},{"date":"2023-10-10","close":7884.0},{"date":"2023-10-11","close":8289.0},{"date":"2023-10-12","close":8536.0},{"date":"2023-10-13","close":8055.0},{"date":"2023-10-16","close":7741.0},{"date":"2023-10-17","close":9892.0},{"date":"2023-10-18","close":10376.0},{"date":"2023-10-19","close":10101.0},{"date":"2023-10-20","close":9059.0},{"date":"2023-10-23","close":8236.0},{"date":"2023-10-24","close":9359.0},{"date":"2023-10-25","close":8979.0},{"date":"2023-10-26","close":8431.0},{"date":"2023-10-27","close":8369.0},{"date":"2023-10-30","close":8393.0},{"date":"2023-10-31","close":7860.0},{"date":"2023-11-01","close":7860.0},{"date":"2023-11-02","close":8198.0},{"date":"2023-11-03","close":8316.0},{"date":"2023-11-06","close":8916.0},{"date":"2023-11-07","close":8421.0},{"date":"2023-11-08","close":8236.0},{"date":"2023-11-09","close":8160.0},{"date":"2023-11-10","close":7884.0},{"date":"2023-11-13","close":7860.0},{"date":"2023-11-14","close":8132.0},{"date":"2023-11-15","close":8379.0},{"date":"2023-11-16","close":8055.0},{"date":"2023-11-17","close":7755.0},{"date":"2023-11-20","close":7584.0},{"date":"2023-11-21","close":7522.0},{"date":"2023-11-22","close":7637.0},{"date":"2023-11-23","close":7480.0},{"date":"2023-11-24","close":7417.0},{"date":"2023-11-27","close":6985.0},{"date":"2023-11-28","close":7051.0},{"date":"2023-11-29","close":6947.0},{"date":"2023-11-30","close":7170.0},{"date":"2023-12-01","close":7037.0},{"date":"2023-12-04","close":6751.0},{"date":"2023-12-05","close":6542.0},{"date":"2023-12-06","close":6556.0},{"date":"2023-12-07","close":6619.0},{"date":"2023-12-08","close":6842.0},{"date":"2023-12-11","close":6713.0},{"date":"2023-12-12","close":6828.0},{"date":"2023-12-13","close":6856.0},{"date":"2023-12-14","close":6933.0},{"date":"2023-12-15","close":7170.0},{"date":"2023-12-18","close":6999.0},{"date":"2023-12-19","close":6919.0},{"date":"2023-12-20","close":6933.0},{"date":"2023-12-21","close":6933.0},{"date":"2023-12-22","close":6723.0},{"date":"2023-12-26","close":6466.0},{"date":"2023-12-27","close":6556.0},{"date":"2023-12-28","close":6633.0},{"date":"2024-01-02","close":6751.0},{"date":"2024-01-03","close":6776.0},{"date":"2024-01-04","close":6633.0},{"date":"2024-01-05","close":6818.0},{"date":"2024-01-08","close":7037.0},{"date":"2024-01-09","close":6985.0},{"date":"2024-01-10","close":6765.0},{"date":"2024-01-11","close":6933.0},{"date":"2024-01-12","close":6661.0},{"date":"2024-01-15","close":6608.0},{"date":"2024-01-16","close":6608.0},{"date":"2024-01-17","close":6385.0},{"date":"2024-01-18","close":6633.0},{"date":"2024-01-19","close":6647.0},{"date":"2024-01-22","close":6413.0},{"date":"2024-01-23","close":6490.0},{"date":"2024-01-24","close":6347.0},{"date":"2024-01-25","close":6242.0},{"date":"2024-01-26","close":6204.0},{"date":"2024-01-29","close":6072.0},{"date":"2024-01-30","close":6061.0},{"date":"2024-01-31","close":5967.0},{"date":"2024-02-01","close":5915.0},{"date":"2024-02-02","close":6100.0},{"date":"2024-02-05","close":5995.0},{"date":"2024-02-06","close":5876.0},{"date":"2024-02-07","close":5890.0},{"date":"2024-02-08","close":5943.0},{"date":"2024-02-13","close":6100.0},{"date":"2024-02-14","close":6204.0},{"date":"2024-02-15","close":6542.0},{"date":"2024-02-16","close":6452.0},{"date":"2024-02-19","close":6424.0},{"date":"2024-02-20","close":6385.0},{"date":"2024-02-21","close":5929.0},{"date":"2024-02-22","close":6100.0},{"date":"2024-02-23","close":6019.0},{"date":"2024-02-26","close":5929.0},{"date":"2024-02-27","close":5890.0},{"date":"2024-02-28","close":5838.0},{"date":"2024-02-29","close":5667.0},{"date":"2024-03-04","close":5814.0},{"date":"2024-03-05","close":5629.0},{"date":"2024-03-06","close":5472.0},{"date":"2024-03-07","close":5486.0},{"date":"2024-03-08","close":5409.0},{"date":"2024-03-11","close":5395.0},{"date":"2024-03-12","close":5552.0},{"date":"2024-03-13","close":5381.0},{"date":"2024-03-14","close":5329.0},{"date":"2024-03-15","close":5214.0},{"date":"2024-03-18","close":5211.0},{"date":"2024-03-19","close":5110.0},{"date":"2024-03-20","close":5120.0},{"date":"2024-03-21","close":5120.0},{"date":"2024-03-22","close":5075.0},{"date":"2024-03-25","close":4942.0},{"date":"2024-03-26","close":5329.0},{"date":"2024-03-27","close":5263.0},{"date":"2024-03-28","close":6842.0},{"date":"2024-03-29","close":6960.0},{"date":"2024-04-01","close":7128.0},{"date":"2024-04-02","close":7260.0},{"date":"2024-04-03","close":6647.0},{"date":"2024-04-04","close":6333.0},{"date":"2024-04-05","close":6113.0},{"date":"2024-04-08","close":5866.0},{"date":"2024-04-09","close":5643.0},{"date":"2024-04-11","close":5514.0},{"date":"2024-04-12","close":5929.0},{"date":"2024-04-15","close":6476.0},{"date":"2024-04-16","close":6047.0},{"date":"2024-04-17","close":5866.0},{"date":"2024-04-18","close":6047.0},{"date":"2024-04-19","close":5681.0},{"date":"2024-04-22","close":5709.0},{"date":"2024-04-23","close":5695.0},{"date":"2024-04-24","close":5814.0},{"date":"2024-04-25","close":5643.0},{"date":"2024-04-26","close":5876.0},{"date":"2024-04-29","close":5786.0},{"date":"2024-04-30","close":5761.0},{"date":"2024-05-02","close":5709.0},{"date":"2024-05-03","close":5734.0},{"date":"2024-05-07","close":5981.0},{"date":"2024-05-08","close":6009.0},{"date":"2024-05-09","close":5852.0},{"date":"2024-05-10","close":5786.0},{"date":"2024-05-13","close":5629.0},{"date":"2024-05-14","close":5605.0},{"date":"2024-05-16","close":5761.0},{"date":"2024-05-17","close":5643.0},{"date":"2024-05-20","close":5615.0},{"date":"2024-05-21","close":5552.0},{"date":"2024-05-22","close":5381.0},{"date":"2024-05-23","close":5409.0},{"date":"2024-05-24","close":5368.0},{"date":"2024-05-27","close":5409.0},{"date":"2024-05-28","close":5395.0},{"date":"2024-05-29","close":5368.0},{"date":"2024-05-30","close":5381.0},{"date":"2024-05-31","close":5291.0},{"date":"2024-06-03","close":5486.0},{"date":"2024-06-04","close":5381.0},{"date":"2024-06-05","close":5462.0},{"date":"2024-06-07","close":5472.0},{"date":"2024-06-10","close":5343.0},{"date":"2024-06-11","close":5615.0},{"date":"2024-06-12","close":5434.0},{"date":"2024-06-13","close":5420.0},{"date":"2024-06-14","close":5409.0},{"date":"2024-06-17","close":5315.0},{"date":"2024-06-18","close":5252.0},{"date":"2024-06-19","close":5252.0},{"date":"2024-06-20","close":5252.0},{"date":"2024-06-21","close":6152.0},{"date":"2024-06-24","close":5472.0},{"date":"2024-06-25","close":5409.0},{"date":"2024-06-26","close":6218.0},{"date":"2024-06-27","close":5915.0},{"date":"2024-06-28","close":6138.0},{"date":"2024-07-01","close":6176.0},{"date":"2024-07-02","close":6204.0},{"date":"2024-07-03","close":6218.0},{"date":"2024-07-04","close":6061.0},{"date":"2024-07-05","close":5943.0},{"date":"2024-07-08","close":5929.0},{"date":"2024-07-09","close":6047.0},{"date":"2024-07-10","close":5915.0},{"date":"2024-07-11","close":5929.0},{"date":"2024-07-12","close":5657.0},{"date":"2024-07-15","close":5577.0},{"date":"2024-07-16","close":5615.0},{"date":"2024-07-17","close":5552.0},{"date":"2024-07-18","close":5500.0},{"date":"2024-07-19","close":5448.0},{"date":"2024-07-22","close":5368.0},{"date":"2024-07-23","close":5395.0},{"date":"2024-07-24","close":5434.0},{"date":"2024-07-25","close":5263.0},{"date":"2024-07-26","close":5239.0},{"date":"2024-07-29","close":5305.0},{"date":"2024-07-30","close":5239.0},{"date":"2024-07-31","close":5329.0},{"date":"2024-08-01","close":5329.0},{"date":"2024-08-02","close":5169.0},{"date":"2024-08-05","close":4545.0},{"date":"2024-08-06","close":4726.0},{"date":"2024-08-07","close":4737.0},{"date":"2024-08-08","close":4674.0},{"date":"2024-08-09","close":4789.0},{"date":"2024-08-12","close":4873.0},{"date":"2024-08-13","close":4827.0},{"date":"2024-08-14","close":4949.0},{"date":"2024-08-16","close":4827.0},{"date":"2024-08-19","close":4834.0},{"date":"2024-08-20","close":4921.0},{"date":"2024-08-21","close":4824.0},{"date":"2024-08-22","close":4831.0},{"date":"2024-08-23","close":4695.0},{"date":"2024-08-26","close":4489.0},{"date":"2024-08-27","close":3597.0},{"date":"2024-08-28","close":3388.0},{"date":"2024-08-29","close":3314.0},{"date":"2024-08-30","close":3419.0},{"date":"2024-09-02","close":3374.0},{"date":"2024-09-03","close":3342.0},{"date":"2024-09-04","close":3238.0},{"date":"2024-09-05","close":3349.0},{"date":"2024-09-06","close":3245.0},{"date":"2024-09-09","close":3388.0},{"date":"2024-09-10","close":3262.0},{"date":"2024-09-11","close":3273.0},{"date":"2024-09-12","close":3391.0},{"date":"2024-09-13","close":3349.0},{"date":"2024-09-19","close":3290.0},{"date":"2024-09-20","close":3307.0},{"date":"2024-09-23","close":3287.0},{"date":"2024-09-24","close":3314.0},{"date":"2024-09-25","close":3318.0},{"date":"2024-09-26","close":3384.0},{"date":"2024-09-27","close":3443.0},{"date":"2024-09-30","close":3454.0},{"date":"2024-10-02","close":3600.0},{"date":"2024-10-04","close":3973.0},{"date":"2024-10-07","close":4426.0},{"date":"2024-10-08","close":4113.0},{"date":"2024-10-10","close":3897.0},{"date":"2024-10-11","close":3799.0},{"date":"2024-10-14","close":3862.0},{"date":"2024-10-15","close":3862.0},{"date":"2024-10-16","close":3747.0},{"date":"2024-10-17","close":3701.0},{"date":"2024-10-18","close":3666.0},{"date":"2024-10-21","close":3684.0},{"date":"2024-10-22","close":3562.0},{"date":"2024-10-23","close":3541.0},{"date":"2024-10-24","close":3454.0},{"date":"2024-10-25","close":3799.0},{"date":"2024-10-28","close":3715.0},{"date":"2024-10-29","close":3562.0},{"date":"2024-10-30","close":3499.0},{"date":"2024-10-31","close":4548.0},{"date":"2024-11-01","close":4339.0},{"date":"2024-11-04","close":4287.0},{"date":"2024-11-05","close":4148.0},{"date":"2024-11-06","close":3991.0},{"date":"2024-11-07","close":3869.0},{"date":"2024-11-08","close":3872.0},{"date":"2024-11-11","close":3848.0},{"date":"2024-11-12","close":3869.0},{"date":"2024-11-13","close":3541.0},{"date":"2024-11-14","close":3482.0},{"date":"2024-11-15","close":3538.0},{"date":"2024-11-18","close":3496.0},{"date":"2024-11-19","close":3436.0},{"date":"2024-11-20","close":3356.0},{"date":"2024-11-21","close":3356.0},{"date":"2024-11-22","close":3402.0},{"date":"2024-11-25","close":3464.0},{"date":"2024-11-26","close":3395.0},{"date":"2024-11-27","close":3374.0},{"date":"2024-11-28","close":3325.0},{"date":"2024-11-29","close":3562.0},{"date":"2024-12-02","close":3802.0},{"date":"2024-12-03","close":3816.0},{"date":"2024-12-04","close":3621.0},{"date":"2024-12-05","close":3544.0},{"date":"2024-12-06","close":2865.0},{"date":"2024-12-09","close":2603.0},{"date":"2024-12-10","close":2760.0},{"date":"2024-12-11","close":2837.0},{"date":"2024-12-12","close":2837.0},{"date":"2024-12-13","close":2847.0},{"date":"2024-12-16","close":2865.0},{"date":"2024-12-17","close":2844.0},{"date":"2024-12-18","close":2854.0},{"date":"2024-12-19","close":2819.0},{"date":"2024-12-20","close":2729.0},{"date":"2024-12-23","close":2795.0},{"date":"2024-12-24","close":2767.0},{"date":"2024-12-26","close":2746.0},{"date":"2024-12-27","close":2701.0},{"date":"2024-12-30","close":2795.0},{"date":"2025-01-02","close":2795.0},{"date":"2025-01-03","close":2816.0},{"date":"2025-01-06","close":2907.0},{"date":"2025-01-07","close":2914.0},{"date":"2025-01-08","close":2928.0},{"date":"2025-01-09","close":2931.0},{"date":"2025-01-10","close":2969.0},{"date":"2025-01-13","close":2882.0},{"date":"2025-01-14","close":2889.0},{"date":"2025-01-15","close":2882.0},{"date":"2025-01-16","close":2928.0},{"date":"2025-01-17","close":2795.0},{"date":"2025-01-20","close":2816.0},{"date":"2025-01-21","close":2774.0},{"date":"2025-01-22","close":2774.0},{"date":"2025-01-23","close":2736.0},{"date":"2025-01-24","close":2753.0},{"date":"2025-01-31","close":2729.0},{"date":"2025-02-03","close":2624.0},{"date":"2025-02-04","close":2649.0},{"date":"2025-02-05","close":2656.0},{"date":"2025-02-06","close":2659.0},{"date":"2025-02-07","close":2718.0},{"date":"2025-02-10","close":2722.0},{"date":"2025-02-11","close":2704.0},{"date":"2025-02-12","close":2962.0},{"date":"2025-02-13","close":2854.0},{"date":"2025-02-14","close":2858.0},{"date":"2025-02-17","close":2882.0},{"date":"2025-02-18","close":2865.0},{"date":"2025-02-19","close":2868.0},{"date":"2025-02-20","close":2830.0},{"date":"2025-02-21","close":2819.0},{"date":"2025-02-24","close":2861.0},{"date":"2025-02-25","close":2826.0},{"date":"2025-02-26","close":2837.0},{"date":"2025-02-27","close":2809.0},{"date":"2025-02-28","close":2750.0},{"date":"2025-03-04","close":2718.0},{"date":"2025-03-05","close":2760.0},{"date":"2025-03-06","close":2753.0},{"date":"2025-03-07","close":2722.0},{"date":"2025-03-10","close":2704.0},{"date":"2025-03-11","close":2697.0},{"date":"2025-03-12","close":2764.0},{"date":"2025-03-13","close":2764.0},{"date":"2025-03-14","close":2781.0},{"date":"2025-03-17","close":2771.0},{"date":"2025-03-18","close":2746.0},{"date":"2025-03-19","close":2816.0},{"date":"2025-03-20","close":2806.0},{"date":"2025-03-21","close":2792.0},{"date":"2025-03-24","close":2771.0},{"date":"2025-03-25","close":2771.0},{"date":"2025-03-26","close":2764.0},{"date":"2025-03-27","close":2767.0},{"date":"2025-03-28","close":2697.0},{"date":"2025-03-31","close":2659.0},{"date":"2025-04-01","close":2725.0},{"date":"2025-04-02","close":2732.0},{"date":"2025-04-03","close":2711.0},{"date":"2025-04-04","close":2718.0},{"date":"2025-04-07","close":2568.0},{"date":"2025-04-08","close":2628.0},{"date":"2025-04-09","close":2530.0},{"date":"2025-04-10","close":2659.0},{"date":"2025-04-11","close":2830.0},{"date":"2025-04-14","close":2833.0},{"date":"2025-04-15","close":2851.0},{"date":"2025-04-16","close":2833.0},{"date":"2025-04-17","close":2276.0},{"date":"2025-04-18","close":2234.0},{"date":"2025-04-21","close":2202.0},{"date":"2025-04-22","close":2196.0},{"date":"2025-04-23","close":2234.0},{"date":"2025-04-24","close":2220.0},{"date":"2025-04-25","close":2244.0},{"date":"2025-04-28","close":2223.0},{"date":"2025-04-29","close":2265.0},{"date":"2025-04-30","close":2241.0},{"date":"2025-05-02","close":2265.0},{"date":"2025-05-07","close":2471.0},{"date":"2025-05-08","close":2366.0},{"date":"2025-05-09","close":2387.0},{"date":"2025-05-12","close":2373.0},{"date":"2025-05-13","close":2349.0},{"date":"2025-05-14","close":2412.0},{"date":"2025-05-15","close":2293.0},{"date":"2025-05-16","close":2370.0},{"date":"2025-05-19","close":2269.0},{"date":"2025-05-20","close":2234.0},{"date":"2025-05-21","close":2255.0},{"date":"2025-05-22","close":2202.0},{"date":"2025-05-23","close":2199.0},{"date":"2025-05-26","close":2223.0},{"date":"2025-05-27","close":2227.0},{"date":"2025-05-28","close":2196.0},{"date":"2025-05-29","close":2223.0},{"date":"2025-05-30","close":2227.0},{"date":"2025-06-02","close":2209.0},{"date":"2025-06-04","close":2223.0},{"date":"2025-06-05","close":2258.0},{"date":"2025-06-09","close":2283.0},{"date":"2025-06-10","close":2307.0},{"date":"2025-06-11","close":2318.0},{"date":"2025-06-12","close":2335.0},{"date":"2025-06-13","close":2265.0},{"date":"2025-06-16","close":2262.0},{"date":"2025-06-17","close":2234.0},{"date":"2025-06-18","close":2237.0},{"date":"2025-06-19","close":2234.0},{"date":"2025-06-20","close":2318.0},{"date":"2025-06-23","close":2244.0},{"date":"2025-06-24","close":2265.0},{"date":"2025-06-25","close":2276.0},{"date":"2025-06-26","close":2318.0},{"date":"2025-06-27","close":2318.0},{"date":"2025-06-30","close":2318.0},{"date":"2025-07-01","close":2318.0},{"date":"2025-07-02","close":2318.0},{"date":"2025-07-03","close":2318.0},{"date":"2025-07-04","close":2318.0},{"date":"2025-07-07","close":2318.0},{"date":"2025-07-08","close":2318.0},{"date":"2025-07-09","close":2318.0},{"date":"2025-07-10","close":2318.0},{"date":"2025-07-11","close":2318.0},{"date":"2025-07-14","close":2318.0},{"date":"2025-07-15","close":2318.0},{"date":"2025-07-16","close":2318.0},{"date":"2025-07-17","close":2318.0},{"date":"2025-07-18","close":2318.0},{"date":"2025-07-21","close":2318.0},{"date":"2025-07-22","close":2374.0},{"date":"2025-07-23","close":2156.0},{"date":"2025-07-24","close":2100.0},{"date":"2025-07-25","close":2006.0},{"date":"2025-07-28","close":2140.0},{"date":"2025-07-29","close":2058.0},{"date":"2025-07-30","close":2068.0},{"date":"2025-07-31","close":2066.0},{"date":"2025-08-01","close":2006.0},{"date":"2025-08-04","close":2002.0},{"date":"2025-08-05","close":2010.0},{"date":"2025-08-06","close":2088.0},{"date":"2025-08-07","close":2084.0},{"date":"2025-08-08","close":2084.0},{"date":"2025-08-11","close":2150.0},{"date":"2025-08-12","close":2114.0},{"date":"2025-08-13","close":2112.0},{"date":"2025-08-14","close":2078.0},{"date":"2025-08-18","close":2068.0},{"date":"2025-08-19","close":2116.0},{"date":"2025-08-20","close":2118.0},{"date":"2025-08-21","close":2100.0},{"date":"2025-08-22","close":2104.0},{"date":"2025-08-25","close":2128.0},{"date":"2025-08-26","close":2122.0},{"date":"2025-08-27","close":2118.0},{"date":"2025-08-28","close":2092.0},{"date":"2025-08-29","close":2072.0},{"date":"2025-09-01","close":2054.0},{"date":"2025-09-02","close":2074.0},{"date":"2025-09-03","close":2084.0},{"date":"2025-09-04","close":2108.0},{"date":"2025-09-05","close":2116.0},{"date":"2025-09-08","close":2158.0},{"date":"2025-09-09","close":2180.0},{"date":"2025-09-10","close":2244.0},{"date":"2025-09-11","close":2190.0},{"date":"2025-09-12","close":2178.0},{"date":"2025-09-15","close":2222.0},{"date":"2025-09-16","close":2254.0},{"date":"2025-09-17","close":2186.0},{"date":"2025-09-18","close":2260.0},{"date":"2025-09-19","close":2298.0},{"date":"2025-09-22","close":2278.0},{"date":"2025-09-23","close":2210.0},{"date":"2025-09-24","close":2186.0},{"date":"2025-09-25","close":2138.0},{"date":"2025-09-26","close":2066.0},{"date":"2025-09-29","close":2064.0},{"date":"2025-09-30","close":2102.0},{"date":"2025-10-01","close":2144.0},{"date":"2025-10-02","close":2288.0},{"date":"2025-10-10","close":2382.0},{"date":"2025-10-13","close":2404.0},{"date":"2025-10-14","close":2322.0},{"date":"2025-10-15","close":2354.0},{"date":"2025-10-16","close":2434.0},{"date":"2025-10-17","close":2316.0},{"date":"2025-10-20","close":2410.0},{"date":"2025-10-21","close":2364.0},{"date":"2025-10-22","close":2390.0},{"date":"2025-10-23","close":2320.0},{"date":"2025-10-24","close":2460.0},{"date":"2025-10-27","close":2444.0},{"date":"2025-10-28","close":2448.0},{"date":"2025-10-29","close":2656.0},{"date":"2025-10-30","close":2520.0},{"date":"2025-10-31","close":2482.0},{"date":"2025-11-03","close":2620.0},{"date":"2025-11-04","close":2564.0},{"date":"2025-11-05","close":2500.0},{"date":"2025-11-06","close":2556.0},{"date":"2025-11-07","close":2570.0},{"date":"2025-11-10","close":2610.0},{"date":"2025-11-11","close":2738.0},{"date":"2025-11-12","close":2724.0},{"date":"2025-11-13","close":2628.0},{"date":"2025-11-14","close":2544.0},{"date":"2025-11-17","close":2448.0},{"date":"2025-11-18","close":2408.0},{"date":"2025-11-19","close":2396.0},{"date":"2025-11-20","close":2412.0},{"date":"2025-11-21","close":2304.0},{"date":"2025-11-24","close":2346.0},{"date":"2025-11-25","close":2504.0},{"date":"2025-11-26","close":2594.0},{"date":"2025-11-27","close":2550.0},{"date":"2025-11-28","close":2598.0},{"date":"2025-12-01","close":2624.0},{"date":"2025-12-02","close":2712.0},{"date":"2025-12-03","close":2722.0},{"date":"2025-12-04","close":2620.0},{"date":"2025-12-05","close":2652.0},{"date":"2025-12-08","close":2710.0},{"date":"2025-12-09","close":2670.0},{"date":"2025-12-10","close":2618.0},{"date":"2025-12-11","close":2608.0},{"date":"2025-12-12","close":2582.0},{"date":"2025-12-15","close":2608.0},{"date":"2025-12-16","close":2556.0},{"date":"2025-12-17","close":2558.0},{"date":"2025-12-18","close":2504.0},{"date":"2025-12-19","close":2544.0},{"date":"2025-12-22","close":2658.0},{"date":"2025-12-23","close":2620.0},{"date":"2025-12-24","close":2574.0},{"date":"2025-12-26","close":2652.0},{"date":"2025-12-29","close":2740.0},{"date":"2025-12-30","close":2756.0},{"date":"2026-01-02","close":2858.0},{"date":"2026-01-05","close":2818.0},{"date":"2026-01-06","close":2646.0},{"date":"2026-01-07","close":2594.0},{"date":"2026-01-08","close":2490.0},{"date":"2026-01-09","close":2432.0},{"date":"2026-01-12","close":2496.0},{"date":"2026-01-13","close":2516.0},{"date":"2026-01-14","close":2472.0},{"date":"2026-01-15","close":2454.0},{"date":"2026-01-16","close":2474.0},{"date":"2026-01-19","close":2720.0},{"date":"2026-01-20","close":2640.0},{"date":"2026-01-21","close":2542.0},{"date":"2026-01-22","close":2582.0},{"date":"2026-01-23","close":2560.0},{"date":"2026-01-26","close":2594.0},{"date":"2026-01-27","close":2580.0},{"date":"2026-01-28","close":2654.0},{"date":"2026-01-29","close":2710.0},{"date":"2026-01-30","close":2634.0},{"date":"2026-02-02","close":2508.0},{"date":"2026-02-03","close":2706.0},{"date":"2026-02-04","close":2730.0},{"date":"2026-02-05","close":2624.0},{"date":"2026-02-06","close":2584.0},{"date":"2026-02-09","close":2768.0},{"date":"2026-02-10","close":2850.0},{"date":"2026-02-11","close":3086.0},{"date":"2026-02-12","close":2988.0},{"date":"2026-02-13","close":2930.0},{"date":"2026-02-19","close":3050.0},{"date":"2026-02-20","close":3010.0},{"date":"2026-02-23","close":3044.0},{"date":"2026-02-24","close":2994.0},{"date":"2026-02-25","close":3020.0},{"date":"2026-02-26","close":3034.0},{"date":"2026-02-27","close":2966.0},{"date":"2026-03-03","close":2880.0},{"date":"2026-03-04","close":2414.0},{"date":"2026-03-05","close":2780.0},{"date":"2026-03-06","close":2816.0},{"date":"2026-03-09","close":2564.0},{"date":"2026-03-10","close":2718.0},{"date":"2026-03-11","close":2760.0},{"date":"2026-03-12","close":2742.0},{"date":"2026-03-13","close":2728.0},{"date":"2026-03-16","close":2662.0},{"date":"2026-03-17","close":2708.0},{"date":"2026-03-18","close":2724.0},{"date":"2026-03-19","close":2624.0},{"date":"2026-03-20","close":2740.0},{"date":"2026-03-23","close":2626.0},{"date":"2026-03-24","close":2704.0},{"date":"2026-03-25","close":2792.0},{"date":"2026-03-26","close":2672.0},{"date":"2026-03-27","close":2694.0},{"date":"2026-03-30","close":2604.0},{"date":"2026-03-31","close":2508.0},{"date":"2026-04-01","close":2682.0},{"date":"2026-04-02","close":2600.0},{"date":"2026-04-03","close":2616.0},{"date":"2026-04-06","close":2570.0},{"date":"2026-04-07","close":2560.0},{"date":"2026-04-08","close":2708.0},{"date":"2026-04-09","close":2650.0},{"date":"2026-04-10","close":2722.0},{"date":"2026-04-13","close":2670.0},{"date":"2026-04-14","close":2754.0},{"date":"2026-04-15","close":2848.0},{"date":"2026-04-16","close":2820.0},{"date":"2026-04-17","close":2824.0},{"date":"2026-04-20","close":2842.0},{"date":"2026-04-21","close":2878.0},{"date":"2026-04-22","close":2890.0},{"date":"2026-04-23","close":3038.0},{"date":"2026-04-24","close":3334.0},{"date":"2026-04-27","close":3340.0},{"date":"2026-04-28","close":3258.0},{"date":"2026-04-29","close":3204.0},{"date":"2026-04-30","close":3090.0},{"date":"2026-05-04","close":3200.0},{"date":"2026-05-06","close":3310.0},{"date":"2026-05-07","close":3660.0},{"date":"2026-05-08","close":3546.0},{"date":"2026-05-11","close":3516.0},{"date":"2026-05-12","close":3362.0},{"date":"2026-05-13","close":4370.0},{"date":"2026-05-14","close":4340.0},{"date":"2026-05-15","close":3842.0},{"date":"2026-05-18","close":4990.0},{"date":"2026-05-19","close":5170.0},{"date":"2026-05-20","close":5320.0},{"date":"2026-05-21","close":5520.0},{"date":"2026-05-22","close":7170.0},{"date":"2026-05-26","close":7100.0},{"date":"2026-05-27","close":7520.0},{"date":"2026-05-28","close":7740.0},{"date":"2026-05-29","close":7400.0},{"date":"2026-06-01","close":6600.0},{"date":"2026-06-02","close":5700.0},{"date":"2026-06-04","close":6430.0},{"date":"2026-06-05","close":6100.0},{"date":"2026-06-08","close":6260.0},{"date":"2026-06-09","close":7460.0},{"date":"2026-06-10","close":7230.0},{"date":"2026-06-11","close":7840.0},{"date":"2026-06-12","close":9450.0},{"date":"2026-06-15","close":8760.0},{"date":"2026-06-16","close":9240.0},{"date":"2026-06-17","close":8840.0},{"date":"2026-06-18","close":8620.0},{"date":"2026-06-19","close":8420.0},{"date":"2026-06-22","close":9490.0},{"date":"2026-06-23","close":8820.0},{"date":"2026-06-24","close":8600.0},{"date":"2026-06-25","close":8180.0},{"date":"2026-06-26","close":8520.0},{"date":"2026-06-29","close":9280.0},{"date":"2026-06-30","close":12060.0},{"date":"2026-07-01","close":11700.0},{"date":"2026-07-02","close":9580.0},{"date":"2026-07-03","close":9140.0},{"date":"2026-07-06","close":8350.0},{"date":"2026-07-07","close":8350.0},{"date":"2026-07-08","close":8350.0},{"date":"2026-07-09","close":8350.0},{"date":"2026-07-10","close":8350.0},{"date":"2026-07-13","close":8350.0},{"date":"2026-07-14","close":8350.0},{"date":"2026-07-15","close":8350.0},{"date":"2026-07-16","close":8350.0},{"date":"2026-07-20","close":8350.0},{"date":"2026-07-21","close":8350.0},{"date":"2026-07-22","close":8350.0},{"date":"2026-07-23","close":8350.0},{"date":"2026-07-24","close":8350.0},{"date":"2026-07-27","close":10210.0},{"date":"2026-07-28","close":7150.0},{"date":"2026-07-29","close":6160.0},{"date":"2026-07-30","close":5590.0},{"date":"2026-07-31","close":6620.0},{"date":"2026-08-03","close":6710.0},{"date":"2026-08-04","close":6840.0},{"date":"2026-08-05","close":6840.0},{"date":"2026-08-06","close":6680.0},{"date":"2026-08-07","close":6220.0},{"date":"2026-08-10","close":7270.0},{"date":"2026-08-11","close":7480.0},{"date":"2026-08-12","close":8570.0},{"date":"2026-08-13","close":10230.0},{"date":"2026-08-14","close":10180.0},{"date":"2026-08-18","close":10150.0},{"date":"2026-08-19","close":8600.0},{"date":"2026-08-20","close":8550.0},{"date":"2026-08-21","close":7690.0},{"date":"2026-08-24","close":7180.0},{"date":"2026-08-25","close":7260.0},{"date":"2026-08-26","close":6890.0},{"date":"2026-08-27","close":6710.0},{"date":"2026-08-28","close":6540.0},{"date":"2026-08-31","close":6580.0},{"date":"2026-09-01","close":6500.0},{"date":"2026-09-02","close":6350.0},{"date":"2026-09-03","close":6170.0},{"date":"2026-09-04","close":6270.0},{"date":"2026-09-07","close":6200.0},{"date":"2026-09-08","close":6010.0},{"date":"2026-09-09","close":6100.0},{"date":"2026-09-10","close":6070.0},{"date":"2026-09-11","close":5950.0},{"date":"2026-09-14","close":5690.0},{"date":"2026-09-15","close":5950.0},{"date":"2026-09-16","close":5840.0},{"date":"2026-09-17","close":6060.0},{"date":"2026-09-18","close":6090.0},{"date":"2026-09-21","close":6150.0},{"date":"2026-09-22","close":6410.0},{"date":"2026-09-23","close":6520.0},{"date":"2026-09-28","close":7160.0},{"date":"2026-09-29","close":7710.0},{"date":"2026-09-30","close":8220.0},{"date":"2026-10-01","close":8300.0},{"date":"2026-10-02","close":8350.0},{"date":"2026-10-06","close":8750.0},{"date":"2026-10-07","close":7900.0},{"date":"2026-10-08","close":7850.0},{"date":"2026-10-12","close":7560.0},{"date":"2026-10-13","close":7700.0},{"date":"2026-10-14","close":7160.0},{"date":"2026-10-15","close":6280.0},{"date":"2026-10-16","close":6830.0},{"date":"2026-10-19","close":6880.0},{"date":"2026-10-20","close":6410.0},{"date":"2026-10-21","close":7420.0},{"date":"2026-10-22","close":7180.0},{"date":"2026-10-23","close":7100.0}],"chart_data":[{"date":"2024-10-23","open":3562,"high":3597,"low":3496,"close":3541,"volume":74035,"rsi_14":52.15,"sma_20":3681.65,"sma_60":4106.7,"sma_120":4880.8},{"date":"2024-10-24","open":3534,"high":3534,"low":3450,"close":3454,"volume":72535,"rsi_14":46.28,"sma_20":3690.0,"sma_60":4074.35,"sma_120":4861.13},{"date":"2024-10-25","open":3450,"high":4489,"low":3450,"close":3799,"volume":1838310,"rsi_14":45.5,"sma_20":3714.25,"sma_60":4047.1,"sma_120":4845.77},{"date":"2024-10-28","open":3844,"high":3848,"low":3642,"close":3715,"volume":191335,"rsi_14":27.26,"sma_20":3734.1,"sma_60":4021.3,"sma_120":4827.76},{"date":"2024-10-29","open":3715,"high":3715,"low":3482,"close":3562,"volume":184530,"rsi_14":30.36,"sma_20":3743.0,"sma_60":3993.35,"sma_120":4809.23},{"date":"2024-10-30","open":3562,"high":3618,"low":3496,"close":3499,"volume":143975,"rsi_14":34.08,"sma_20":3745.8,"sma_60":3963.25,"sma_120":4790.38},{"date":"2024-10-31","open":4127,"high":4548,"low":4067,"close":4548,"volume":1496040,"rsi_14":67.01,"sma_20":3800.5,"sma_60":3951.73,"sma_120":4780.7},{"date":"2024-11-01","open":5099,"high":5437,"low":4245,"close":4339,"volume":6546500,"rsi_14":60.16,"sma_20":3837.45,"sma_60":3935.23,"sma_120":4769.07},{"date":"2024-11-04","open":4287,"high":4531,"low":4053,"close":4287,"volume":1032690,"rsi_14":58.86,"sma_20":3853.15,"sma_60":3917.87,"sma_120":4754.96},{"date":"2024-11-05","open":4287,"high":4367,"low":4064,"close":4148,"volume":459390,"rsi_14":58.27,"sma_20":3839.25,"sma_60":3900.85,"sma_120":4739.45},{"date":"2024-11-06","open":4283,"high":4283,"low":3980,"close":3991,"volume":371265,"rsi_14":55.72,"sma_20":3833.15,"sma_60":3891.62,"sma_120":4723.94},{"date":"2024-11-07","open":4012,"high":4252,"low":3788,"close":3869,"volume":473835,"rsi_14":53.87,"sma_20":3831.75,"sma_60":3877.33,"sma_120":4707.97},{"date":"2024-11-08","open":3869,"high":3910,"low":3841,"close":3872,"volume":197455,"rsi_14":53.61,"sma_20":3835.4,"sma_60":3862.92,"sma_120":4693.32},{"date":"2024-11-11","open":3938,"high":3949,"low":3775,"close":3848,"volume":186115,"rsi_14":55.7,"sma_20":3834.7,"sma_60":3849.15,"sma_120":4678.68},{"date":"2024-11-12","open":3837,"high":3914,"low":3740,"close":3869,"volume":192855,"rsi_14":56.54,"sma_20":3835.05,"sma_60":3833.82,"sma_120":4662.92},{"date":"2024-11-13","open":4008,"high":4012,"low":3510,"close":3541,"volume":375670,"rsi_14":51.58,"sma_20":3824.75,"sma_60":3811.62,"sma_120":4645.4},{"date":"2024-11-14","open":3527,"high":3653,"low":3416,"close":3482,"volume":297355,"rsi_14":43.56,"sma_20":3813.8,"sma_60":3789.2,"sma_120":4627.62},{"date":"2024-11-15","open":3482,"high":3579,"low":3416,"close":3538,"volume":192935,"rsi_14":46.37,"sma_20":3807.4,"sma_60":3765.68,"sma_120":4610.84},{"date":"2024-11-18","open":3534,"high":3600,"low":3478,"close":3496,"volume":164850,"rsi_14":48.58,"sma_20":3798.0,"sma_60":3743.5,"sma_120":4595.13},{"date":"2024-11-19","open":3496,"high":3524,"low":3422,"close":3436,"volume":185200,"rsi_14":48.64,"sma_20":3791.7,"sma_60":3720.2,"sma_120":4578.69},{"date":"2024-11-20","open":3429,"high":3551,"low":3276,"close":3356,"volume":251060,"rsi_14":5.92,"sma_20":3782.45,"sma_60":3694.12,"sma_120":4561.93},{"date":"2024-11-21","open":3360,"high":3409,"low":3328,"close":3356,"volume":140340,"rsi_14":7.0,"sma_20":3777.55,"sma_60":3669.65,"sma_120":4544.82},{"date":"2024-11-22","open":3360,"high":3551,"low":3360,"close":3402,"volume":126640,"rsi_14":11.08,"sma_20":3757.7,"sma_60":3645.83,"sma_120":4528.21},{"date":"2024-11-25","open":3405,"high":3513,"low":3402,"close":3464,"volume":164190,"rsi_14":17.74,"sma_20":3745.15,"sma_60":3625.32,"sma_120":4512.34},{"date":"2024-11-26","open":3468,"high":3499,"low":3395,"close":3395,"volume":140620,"rsi_14":19.34,"sma_20":3736.8,"sma_60":3607.08,"sma_120":4495.79},{"date":"2024-11-27","open":3398,"high":3412,"low":3325,"close":3374,"volume":99025,"rsi_14":21.58,"sma_20":3730.55,"sma_60":3603.37,"sma_120":4479.82},{"date":"2024-11-28","open":3346,"high":3384,"low":3266,"close":3325,"volume":201315,"rsi_14":20.17,"sma_20":3669.4,"sma_60":3602.32,"sma_120":4461.81},{"date":"2024-11-29","open":3447,"high":4322,"low":3426,"close":3562,"volume":5997700,"rsi_14":37.35,"sma_20":3630.55,"sma_60":3606.45,"sma_120":4446.65},{"date":"2024-12-02","open":3555,"high":4113,"low":3496,"close":3802,"volume":2097815,"rsi_14":47.52,"sma_20":3606.3,"sma_60":3612.83,"sma_120":4432.82},{"date":"2024-12-03","open":4008,"high":4193,"low":3816,"close":3816,"volume":965840,"rsi_14":63.29,"sma_20":3589.7,"sma_60":3620.2,"sma_120":4419.02},{"date":"2024-12-04","open":3628,"high":3740,"low":3468,"close":3621,"volume":519175,"rsi_14":55.94,"sma_20":3571.2,"sma_60":3624.85,"sma_120":4404.67},{"date":"2024-12-05","open":3583,"high":3586,"low":3468,"close":3544,"volume":240680,"rsi_14":50.25,"sma_20":3554.95,"sma_60":3629.95,"sma_120":4387.41},{"date":"2024-12-06","open":2819,"high":2938,"low":2799,"close":2865,"volume":1591360,"rsi_14":32.75,"sma_20":3504.6,"sma_60":3621.88,"sma_120":4366.0},{"date":"2024-12-09","open":2865,"high":2865,"low":2579,"close":2603,"volume":652320,"rsi_14":29.49,"sma_20":3442.35,"sma_60":3611.18,"sma_120":4342.52},{"date":"2024-12-10","open":2582,"high":2781,"low":2582,"close":2760,"volume":512835,"rsi_14":35.86,"sma_20":3386.9,"sma_60":3600.72,"sma_120":4320.45},{"date":"2024-12-11","open":2760,"high":2875,"low":2701,"close":2837,"volume":372450,"rsi_14":38.12,"sma_20":3351.7,"sma_60":3593.63,"sma_120":4299.8},{"date":"2024-12-12","open":2844,"high":2879,"low":2736,"close":2837,"volume":469045,"rsi_14":36.79,"sma_20":3319.45,"sma_60":3586.37,"sma_120":4279.68},{"date":"2024-12-13","open":2823,"high":2854,"low":2788,"close":2847,"volume":162675,"rsi_14":35.22,"sma_20":3284.9,"sma_60":3577.3,"sma_120":4259.63},{"date":"2024-12-16","open":2847,"high":2882,"low":2840,"close":2865,"volume":284850,"rsi_14":36.98,"sma_20":3253.35,"sma_60":3569.23,"sma_120":4239.74},{"date":"2024-12-17","open":2875,"high":2879,"low":2833,"close":2844,"volume":154795,"rsi_14":36.98,"sma_20":3223.75,"sma_60":3561.8,"sma_120":4212.18},{"date":"2024-12-18","open":2840,"high":2858,"low":2806,"close":2854,"volume":107040,"rsi_14":38.21,"sma_20":3198.65,"sma_60":3554.25,"sma_120":4190.36},{"date":"2024-12-19","open":2795,"high":2879,"low":2795,"close":2819,"volume":175515,"rsi_14":29.3,"sma_20":3171.8,"sma_60":3546.45,"sma_120":4168.77},{"date":"2024-12-20","open":2837,"high":2837,"low":2725,"close":2729,"volume":194650,"rsi_14":17.39,"sma_20":3138.15,"sma_60":3536.7,"sma_120":4139.7},{"date":"2024-12-23","open":2739,"high":2806,"low":2739,"close":2795,"volume":120105,"rsi_14":19.92,"sma_20":3104.7,"sma_60":3527.98,"sma_120":4113.7},{"date":"2024-12-24","open":2823,"high":2823,"low":2753,"close":2767,"volume":81625,"rsi_14":22.09,"sma_20":3073.3,"sma_60":3517.7,"sma_120":4085.61},{"date":"2024-12-26","open":2771,"high":2802,"low":2736,"close":2746,"volume":115135,"rsi_14":22.93,"sma_20":3041.9,"sma_60":3506.08,"sma_120":4057.03},{"date":"2024-12-27","open":2722,"high":2757,"low":2673,"close":2701,"volume":132400,"rsi_14":40.24,"sma_20":3010.7,"sma_60":3493.53,"sma_120":4027.83},{"date":"2024-12-30","open":2722,"high":2795,"low":2687,"close":2795,"volume":163185,"rsi_14":64.29,"sma_20":2972.35,"sma_60":3480.12,"sma_120":3999.31},{"date":"2025-01-02","open":2795,"high":2795,"low":2732,"close":2795,"volume":100305,"rsi_14":53.4,"sma_20":2922.0,"sma_60":3460.48,"sma_120":3972.09},{"date":"2025-01-03","open":2774,"high":2830,"low":2757,"close":2816,"volume":202990,"rsi_14":47.71,"sma_20":2872.0,"sma_60":3433.65,"sma_120":3946.03},{"date":"2025-01-06","open":2819,"high":2928,"low":2819,"close":2907,"volume":410130,"rsi_14":56.36,"sma_20":2836.3,"sma_60":3413.55,"sma_120":3920.85},{"date":"2025-01-07","open":2907,"high":2934,"low":2896,"close":2914,"volume":182095,"rsi_14":56.12,"sma_20":2804.8,"sma_60":3397.17,"sma_120":3894.74},{"date":"2025-01-08","open":2903,"high":2941,"low":2879,"close":2928,"volume":146110,"rsi_14":55.8,"sma_20":2807.95,"sma_60":3382.65,"sma_120":3869.85},{"date":"2025-01-09","open":2928,"high":2941,"low":2907,"close":2931,"volume":163580,"rsi_14":58.29,"sma_20":2824.35,"sma_60":3367.13,"sma_120":3844.87},{"date":"2025-01-10","open":2931,"high":3001,"low":2931,"close":2969,"volume":326730,"rsi_14":60.4,"sma_20":2834.8,"sma_60":3352.25,"sma_120":3822.47},{"date":"2025-01-13","open":2969,"high":2980,"low":2861,"close":2882,"volume":152700,"rsi_14":55.21,"sma_20":2837.05,"sma_60":3337.83,"sma_120":3800.01},{"date":"2025-01-14","open":2875,"high":2921,"low":2865,"close":2889,"volume":60735,"rsi_14":65.33,"sma_20":2839.65,"sma_60":3324.3,"sma_120":3777.29},{"date":"2025-01-15","open":2938,"high":2938,"low":2868,"close":2882,"volume":93205,"rsi_14":59.4,"sma_20":2841.4,"sma_60":3311.23,"sma_120":3755.04},{"date":"2025-01-16","open":2889,"high":2928,"low":2889,"close":2928,"volume":95820,"rsi_14":66.74,"sma_20":2844.55,"sma_60":3298.63,"sma_120":3733.61},{"date":"2025-01-17","open":2893,"high":2910,"low":2792,"close":2795,"volume":285850,"rsi_14":54.13,"sma_20":2842.1,"sma_60":3285.85,"sma_120":3711.5},{"date":"2025-01-20","open":2823,"high":2823,"low":2764,"close":2816,"volume":81890,"rsi_14":60.11,"sma_20":2840.2,"sma_60":3273.77,"sma_120":3690.23},{"date":"2025-01-21","open":2816,"high":2833,"low":2767,"close":2774,"volume":139005,"rsi_14":47.97,"sma_20":2837.95,"sma_60":3262.43,"sma_120":3668.39},{"date":"2025-01-22","open":2819,"high":2893,"low":2753,"close":2774,"volume":190860,"rsi_14":47.97,"sma_20":2840.2,"sma_60":3245.35,"sma_120":3646.22},{"date":"2025-01-23","open":2806,"high":2806,"low":2732,"close":2736,"volume":117130,"rsi_14":42.51,"sma_20":2837.25,"sma_60":3229.03,"sma_120":3625.17},{"date":"2025-01-24","open":2725,"high":2785,"low":2722,"close":2753,"volume":63495,"rsi_14":33.26,"sma_20":2836.55,"sma_60":3215.55,"sma_120":3604.45},{"date":"2025-01-31","open":2753,"high":2910,"low":2722,"close":2729,"volume":468500,"rsi_14":30.61,"sma_20":2835.7,"sma_60":3202.72,"sma_120":3582.98},{"date":"2025-02-03","open":2690,"high":2718,"low":2610,"close":2624,"volume":196965,"rsi_14":23.24,"sma_20":2831.85,"sma_60":3170.65,"sma_120":3561.19},{"date":"2025-02-04","open":2624,"high":2684,"low":2614,"close":2649,"volume":95560,"rsi_14":26.1,"sma_20":2824.55,"sma_60":3142.48,"sma_120":3538.86},{"date":"2025-02-05","open":2624,"high":2684,"low":2624,"close":2656,"volume":61755,"rsi_14":22.0,"sma_20":2817.6,"sma_60":3115.3,"sma_120":3516.58},{"date":"2025-02-06","open":2656,"high":2677,"low":2631,"close":2659,"volume":89650,"rsi_14":26.53,"sma_20":2809.75,"sma_60":3090.48,"sma_120":3495.67},{"date":"2025-02-07","open":2659,"high":2746,"low":2656,"close":2718,"volume":131030,"rsi_14":33.78,"sma_20":2800.3,"sma_60":3069.27,"sma_120":3480.44},{"date":"2025-02-10","open":2715,"high":2732,"low":2666,"close":2722,"volume":86600,"rsi_14":34.73,"sma_20":2790.7,"sma_60":3050.15,"sma_120":3463.74},{"date":"2025-02-11","open":2725,"high":2729,"low":2684,"close":2704,"volume":140475,"rsi_14":27.42,"sma_20":2779.5,"sma_60":3030.68,"sma_120":3446.8},{"date":"2025-02-12","open":3513,"high":3513,"low":2903,"close":2962,"volume":3612770,"rsi_14":63.45,"sma_20":2781.05,"sma_60":3015.92,"sma_120":3432.53},{"date":"2025-02-13","open":2955,"high":3004,"low":2823,"close":2854,"volume":638680,"rsi_14":52.68,"sma_20":2775.3,"sma_60":2999.0,"sma_120":3416.41},{"date":"2025-02-14","open":2879,"high":2924,"low":2837,"close":2858,"volume":312825,"rsi_14":56.27,"sma_20":2774.1,"sma_60":2987.62,"sma_120":3399.62},{"date":"2025-02-17","open":2868,"high":2938,"low":2858,"close":2882,"volume":244040,"rsi_14":57.78,"sma_20":2773.75,"sma_60":2977.62,"sma_120":3383.41},{"date":"2025-02-18","open":2806,"high":2886,"low":2806,"close":2865,"volume":324605,"rsi_14":59.58,"sma_20":2772.9,"sma_60":2966.4,"sma_120":3366.04},{"date":"2025-02-19","open":2875,"high":2893,"low":2851,"close":2868,"volume":230415,"rsi_14":58.73,"sma_20":2769.9,"sma_60":2955.93,"sma_120":3349.72},{"date":"2025-02-20","open":2872,"high":2903,"low":2823,"close":2830,"volume":186785,"rsi_14":57.5,"sma_20":2771.65,"sma_60":2945.83,"sma_120":3333.02},{"date":"2025-02-21","open":2809,"high":2847,"low":2809,"close":2819,"volume":141990,"rsi_14":66.84,"sma_20":2771.8,"sma_60":2936.88,"sma_120":3315.5},{"date":"2025-02-24","open":2806,"high":3084,"low":2785,"close":2861,"volume":638810,"rsi_14":67.79,"sma_20":2776.15,"sma_60":2928.63,"sma_120":3299.14},{"date":"2025-02-25","open":2861,"high":2861,"low":2816,"close":2826,"volume":159360,"rsi_14":63.62,"sma_20":2778.75,"sma_60":2919.03,"sma_120":3282.43},{"date":"2025-02-26","open":2826,"high":2840,"low":2819,"close":2837,"volume":78725,"rsi_14":64.08,"sma_20":2783.8,"sma_60":2908.58,"sma_120":3266.95},{"date":"2025-02-27","open":2837,"high":2844,"low":2809,"close":2809,"volume":100665,"rsi_14":57.57,"sma_20":2786.6,"sma_60":2898.82,"sma_120":3252.95},{"date":"2025-02-28","open":2792,"high":2823,"low":2746,"close":2750,"volume":166655,"rsi_14":52.13,"sma_20":2787.65,"sma_60":2888.42,"sma_120":3245.89},{"date":"2025-03-04","open":2746,"high":2764,"low":2694,"close":2718,"volume":139835,"rsi_14":51.04,"sma_20":2792.35,"sma_60":2878.3,"sma_120":3240.31},{"date":"2025-03-05","open":2718,"high":2767,"low":2718,"close":2760,"volume":59125,"rsi_14":27.75,"sma_20":2797.9,"sma_60":2864.93,"sma_120":3235.69},{"date":"2025-03-06","open":2743,"high":2788,"low":2743,"close":2753,"volume":74130,"rsi_14":35.69,"sma_20":2802.75,"sma_60":2847.45,"sma_120":3230.14},{"date":"2025-03-07","open":2753,"high":2778,"low":2722,"close":2722,"volume":105870,"rsi_14":32.11,"sma_20":2805.9,"sma_60":2829.22,"sma_120":3224.71},{"date":"2025-03-10","open":2722,"high":2722,"low":2680,"close":2704,"volume":84860,"rsi_14":26.2,"sma_20":2805.2,"sma_60":2813.93,"sma_120":3219.39},{"date":"2025-03-11","open":2677,"high":2708,"low":2652,"close":2697,"volume":135090,"rsi_14":26.92,"sma_20":2803.95,"sma_60":2799.82,"sma_120":3214.88},{"date":"2025-03-12","open":2715,"high":2771,"low":2701,"close":2764,"volume":78560,"rsi_14":37.85,"sma_20":2806.95,"sma_60":2798.13,"sma_120":3210.01},{"date":"2025-03-13","open":2753,"high":2785,"low":2743,"close":2764,"volume":73450,"rsi_14":41.54,"sma_20":2797.05,"sma_60":2800.82,"sma_120":3206.0},{"date":"2025-03-14","open":2764,"high":2792,"low":2760,"close":2781,"volume":48760,"rsi_14":45.2,"sma_20":2793.4,"sma_60":2801.17,"sma_120":3200.94},{"date":"2025-03-17","open":2788,"high":2799,"low":2764,"close":2771,"volume":88370,"rsi_14":37.64,"sma_20":2789.05,"sma_60":2800.07,"sma_120":3196.85},{"date":"2025-03-18","open":2771,"high":2778,"low":2736,"close":2746,"volume":83780,"rsi_14":38.7,"sma_20":2782.25,"sma_60":2798.55,"sma_120":3192.46},{"date":"2025-03-19","open":2750,"high":2819,"low":2750,"close":2816,"volume":135250,"rsi_14":47.46,"sma_20":2779.8,"sma_60":2798.03,"sma_120":3187.67},{"date":"2025-03-20","open":2816,"high":2837,"low":2795,"close":2806,"volume":75365,"rsi_14":49.62,"sma_20":2776.7,"sma_60":2797.05,"sma_120":3183.14},{"date":"2025-03-21","open":2725,"high":2802,"low":2725,"close":2792,"volume":99720,"rsi_14":56.0,"sma_20":2774.8,"sma_60":2796.18,"sma_120":3178.99},{"date":"2025-03-24","open":2774,"high":2799,"low":2760,"close":2771,"volume":60785,"rsi_14":57.82,"sma_20":2772.4,"sma_60":2794.8,"sma_120":3174.53},{"date":"2025-03-25","open":2778,"high":2806,"low":2750,"close":2771,"volume":52540,"rsi_14":51.85,"sma_20":2767.9,"sma_60":2794.0,"sma_120":3170.22},{"date":"2025-03-26","open":2771,"high":2774,"low":2746,"close":2764,"volume":60270,"rsi_14":51.85,"sma_20":2764.8,"sma_60":2794.58,"sma_120":3165.64},{"date":"2025-03-27","open":2753,"high":2771,"low":2725,"close":2767,"volume":41135,"rsi_14":58.36,"sma_20":2761.3,"sma_60":2794.12,"sma_120":3161.05},{"date":"2025-03-28","open":2767,"high":2767,"low":2687,"close":2697,"volume":96750,"rsi_14":48.91,"sma_20":2755.7,"sma_60":2792.95,"sma_120":3155.32},{"date":"2025-03-31","open":2697,"high":2697,"low":2579,"close":2659,"volume":89650,"rsi_14":44.6,"sma_20":2751.15,"sma_60":2791.5,"sma_120":3148.79},{"date":"2025-04-01","open":2659,"high":2743,"low":2659,"close":2725,"volume":93250,"rsi_14":44.44,"sma_20":2751.5,"sma_60":2791.9,"sma_120":3142.72},{"date":"2025-04-02","open":2743,"high":2757,"low":2704,"close":2732,"volume":74920,"rsi_14":45.53,"sma_20":2750.1,"sma_60":2790.85,"sma_120":3135.48},{"date":"2025-04-03","open":2715,"high":2736,"low":2690,"close":2711,"volume":57760,"rsi_14":40.33,"sma_20":2748.0,"sma_60":2789.45,"sma_120":3124.97},{"date":"2025-04-04","open":2701,"high":2753,"low":2677,"close":2718,"volume":80030,"rsi_14":42.62,"sma_20":2747.8,"sma_60":2787.82,"sma_120":3110.73},{"date":"2025-04-07","open":2690,"high":2690,"low":2499,"close":2568,"volume":166450,"rsi_14":31.61,"sma_20":2741.0,"sma_60":2782.17,"sma_120":3097.86},{"date":"2025-04-08","open":2586,"high":2649,"low":2586,"close":2628,"volume":70710,"rsi_14":30.17,"sma_20":2737.55,"sma_60":2777.4,"sma_120":3087.28},{"date":"2025-04-09","open":2621,"high":2624,"low":2513,"close":2530,"volume":141400,"rsi_14":25.44,"sma_20":2725.85,"sma_60":2770.77,"sma_120":3076.71},{"date":"2025-04-10","open":2582,"high":2677,"low":2582,"close":2659,"volume":110750,"rsi_14":40.18,"sma_20":2720.6,"sma_60":2766.23,"sma_120":3066.68},{"date":"2025-04-11","open":2638,"high":2837,"low":2617,"close":2830,"volume":254410,"rsi_14":53.57,"sma_20":2723.05,"sma_60":2763.92,"sma_120":3058.08},{"date":"2025-04-14","open":2872,"high":2872,"low":2799,"close":2833,"volume":122790,"rsi_14":53.73,"sma_20":2726.15,"sma_60":2763.1,"sma_120":3050.47},{"date":"2025-04-15","open":2833,"high":2858,"low":2806,"close":2851,"volume":105510,"rsi_14":55.17,"sma_20":2731.4,"sma_60":2762.47,"sma_120":3043.38},{"date":"2025-04-16","open":2851,"high":2858,"low":2816,"close":2833,"volume":77590,"rsi_14":53.86,"sma_20":2732.25,"sma_60":2761.65,"sma_120":3036.44},{"date":"2025-04-17","open":2265,"high":2433,"low":2196,"close":2276,"volume":1889160,"rsi_14":34.33,"sma_20":2705.75,"sma_60":2750.78,"sma_120":3024.71},{"date":"2025-04-18","open":2283,"high":2286,"low":2168,"close":2234,"volume":588910,"rsi_14":34.22,"sma_20":2677.85,"sma_60":2741.43,"sma_120":3013.64},{"date":"2025-04-21","open":2234,"high":2251,"low":2199,"close":2202,"volume":290940,"rsi_14":30.08,"sma_20":2649.4,"sma_60":2731.2,"sma_120":3002.48},{"date":"2025-04-22","open":2206,"high":2213,"low":2175,"close":2196,"volume":164435,"rsi_14":29.57,"sma_20":2620.65,"sma_60":2721.57,"sma_120":2992.0},{"date":"2025-04-23","open":2199,"high":2241,"low":2199,"close":2234,"volume":209585,"rsi_14":32.05,"sma_20":2594.15,"sma_60":2712.57,"sma_120":2978.96},{"date":"2025-04-24","open":2241,"high":2244,"low":2206,"close":2220,"volume":157060,"rsi_14":31.36,"sma_20":2566.8,"sma_60":2703.97,"sma_120":2966.5},{"date":"2025-04-25","open":2237,"high":2244,"low":2213,"close":2244,"volume":185385,"rsi_14":36.61,"sma_20":2544.15,"sma_60":2695.48,"sma_120":2955.52},{"date":"2025-04-28","open":2244,"high":2244,"low":2209,"close":2223,"volume":193830,"rsi_14":32.71,"sma_20":2522.35,"sma_60":2687.05,"sma_120":2944.88},{"date":"2025-04-29","open":2216,"high":2276,"low":2216,"close":2265,"volume":245270,"rsi_14":38.12,"sma_20":2499.35,"sma_60":2681.07,"sma_120":2925.86},{"date":"2025-04-30","open":2262,"high":2262,"low":2220,"close":2241,"volume":137545,"rsi_14":29.31,"sma_20":2474.8,"sma_60":2674.27,"sma_120":2908.38},{"date":"2025-05-02","open":2241,"high":2293,"low":2213,"close":2265,"volume":347125,"rsi_14":17.27,"sma_20":2452.5,"sma_60":2667.75,"sma_120":2891.53},{"date":"2025-05-07","open":2265,"high":2823,"low":2265,"close":2471,"volume":4713785,"rsi_14":33.02,"sma_20":2440.15,"sma_60":2664.62,"sma_120":2877.55},{"date":"2025-05-08","open":2478,"high":2544,"low":2318,"close":2366,"volume":788435,"rsi_14":28.97,"sma_20":2430.05,"sma_60":2658.75,"sma_120":2864.01},{"date":"2025-05-09","open":2345,"high":2398,"low":2297,"close":2387,"volume":319080,"rsi_14":30.71,"sma_20":2418.0,"sma_60":2653.17,"sma_120":2851.66},{"date":"2025-05-12","open":2384,"high":2387,"low":2321,"close":2373,"volume":196875,"rsi_14":57.91,"sma_20":2410.15,"sma_60":2647.65,"sma_120":2839.17},{"date":"2025-05-13","open":2377,"high":2408,"low":2345,"close":2349,"volume":184650,"rsi_14":59.66,"sma_20":2394.65,"sma_60":2637.43,"sma_120":2826.68},{"date":"2025-05-14","open":2349,"high":2450,"low":2345,"close":2412,"volume":233590,"rsi_14":66.77,"sma_20":2373.75,"sma_60":2630.07,"sma_120":2814.53},{"date":"2025-05-15","open":2405,"high":2405,"low":2293,"close":2293,"volume":242130,"rsi_14":56.56,"sma_20":2346.75,"sma_60":2620.65,"sma_120":2804.13},{"date":"2025-05-16","open":2321,"high":2509,"low":2314,"close":2370,"volume":505810,"rsi_14":58.74,"sma_20":2322.7,"sma_60":2612.12,"sma_120":2794.87},{"date":"2025-05-19","open":2370,"high":2384,"low":2265,"close":2269,"volume":233225,"rsi_14":52.83,"sma_20":2294.5,"sma_60":2602.18,"sma_120":2784.29},{"date":"2025-05-20","open":2276,"high":2297,"low":2234,"close":2234,"volume":154585,"rsi_14":49.43,"sma_20":2292.4,"sma_60":2591.62,"sma_120":2773.78},{"date":"2025-05-21","open":2227,"high":2276,"low":2223,"close":2255,"volume":98920,"rsi_14":51.83,"sma_20":2293.45,"sma_60":2582.03,"sma_120":2763.93},{"date":"2025-05-22","open":2248,"high":2262,"low":2199,"close":2202,"volume":139275,"rsi_14":46.45,"sma_20":2293.45,"sma_60":2571.75,"sma_120":2754.32},{"date":"2025-05-23","open":2206,"high":2220,"low":2196,"close":2199,"volume":110225,"rsi_14":47.58,"sma_20":2293.6,"sma_60":2560.72,"sma_120":2744.68},{"date":"2025-05-26","open":2189,"high":2248,"low":2189,"close":2223,"volume":107550,"rsi_14":47.58,"sma_20":2293.05,"sma_60":2550.67,"sma_120":2734.85},{"date":"2025-05-27","open":2237,"high":2244,"low":2206,"close":2227,"volume":63365,"rsi_14":31.63,"sma_20":2293.4,"sma_60":2540.5,"sma_120":2724.54},{"date":"2025-05-28","open":2220,"high":2251,"low":2185,"close":2196,"volume":160465,"rsi_14":35.59,"sma_20":2291.0,"sma_60":2530.28,"sma_120":2714.55},{"date":"2025-05-29","open":2199,"high":2234,"low":2199,"close":2223,"volume":71070,"rsi_14":36.24,"sma_20":2291.0,"sma_60":2521.5,"sma_120":2704.96},{"date":"2025-05-30","open":2251,"high":2251,"low":2213,"close":2227,"volume":93925,"rsi_14":37.54,"sma_20":2289.1,"sma_60":2513.32,"sma_120":2695.81},{"date":"2025-06-02","open":2209,"high":2227,"low":2199,"close":2209,"volume":126590,"rsi_14":37.93,"sma_20":2287.5,"sma_60":2504.13,"sma_120":2684.53},{"date":"2025-06-04","open":2223,"high":2241,"low":2202,"close":2223,"volume":214005,"rsi_14":32.2,"sma_20":2285.4,"sma_60":2495.3,"sma_120":2671.38},{"date":"2025-06-05","open":2223,"high":2283,"low":2216,"close":2258,"volume":175975,"rsi_14":46.09,"sma_20":2274.75,"sma_60":2487.57,"sma_120":2658.39},{"date":"2025-06-09","open":2262,"high":2335,"low":2262,"close":2283,"volume":142910,"rsi_14":38.99,"sma_20":2270.6,"sma_60":2480.55,"sma_120":2647.24},{"date":"2025-06-10","open":2293,"high":2331,"low":2269,"close":2307,"volume":134695,"rsi_14":55.97,"sma_20":2266.6,"sma_60":2474.05,"sma_120":2636.93},{"date":"2025-06-11","open":2297,"high":2345,"low":2297,"close":2318,"volume":93755,"rsi_14":64.29,"sma_20":2263.85,"sma_60":2466.62,"sma_120":2632.38},{"date":"2025-06-12","open":2307,"high":2352,"low":2304,"close":2335,"volume":133095,"rsi_14":63.79,"sma_20":2263.15,"sma_60":2459.47,"sma_120":2630.14},{"date":"2025-06-13","open":2349,"high":2349,"low":2248,"close":2265,"volume":154295,"rsi_14":60.26,"sma_20":2255.8,"sma_60":2450.87,"sma_120":2626.02},{"date":"2025-06-16","open":2265,"high":2276,"low":2206,"close":2262,"volume":114855,"rsi_14":60.26,"sma_20":2254.25,"sma_60":2442.38,"sma_120":2621.22},{"date":"2025-06-17","open":2262,"high":2290,"low":2227,"close":2234,"volume":124440,"rsi_14":51.77,"sma_20":2247.45,"sma_60":2433.85,"sma_120":2616.2},{"date":"2025-06-18","open":2234,"high":2248,"low":2202,"close":2237,"volume":90875,"rsi_14":51.61,"sma_20":2245.85,"sma_60":2424.2,"sma_120":2611.12},{"date":"2025-06-19","open":2237,"high":2255,"low":2223,"close":2234,"volume":73090,"rsi_14":56.74,"sma_20":2245.85,"sma_60":2414.67,"sma_120":2605.86},{"date":"2025-06-20","open":2234,"high":2405,"low":2223,"close":2318,"volume":399250,"rsi_14":64.01,"sma_20":2249.0,"sma_60":2406.77,"sma_120":2601.47},{"date":"2025-06-23","open":2283,"high":2297,"low":2241,"close":2244,"volume":188920,"rsi_14":52.08,"sma_20":2251.1,"sma_60":2397.98,"sma_120":2596.39},{"date":"2025-06-24","open":2248,"high":2279,"low":2244,"close":2265,"volume":122245,"rsi_14":56.8,"sma_20":2254.4,"sma_60":2389.55,"sma_120":2591.78},{"date":"2025-06-25","open":2276,"high":2304,"low":2223,"close":2276,"volume":174245,"rsi_14":56.48,"sma_20":2257.05,"sma_60":2381.42,"sma_120":2588.0},{"date":"2025-06-26","open":2279,"high":2422,"low":2272,"close":2318,"volume":900015,"rsi_14":57.21,"sma_20":2261.6,"sma_60":2373.93,"sma_120":2584.03},{"date":"2025-06-27","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":54.48,"sma_20":2267.7,"sma_60":2367.62,"sma_120":2580.28},{"date":"2025-06-30","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":51.5,"sma_20":2272.45,"sma_60":2361.93,"sma_120":2576.72},{"date":"2025-07-01","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":50.0,"sma_20":2277.0,"sma_60":2355.15,"sma_120":2573.53},{"date":"2025-07-02","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":47.49,"sma_20":2282.45,"sma_60":2348.25,"sma_120":2569.55},{"date":"2025-07-03","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":59.85,"sma_20":2287.2,"sma_60":2341.7,"sma_120":2565.57},{"date":"2025-07-04","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":60.53,"sma_20":2290.2,"sma_60":2335.03,"sma_120":2561.43},{"date":"2025-07-07","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":67.65,"sma_20":2291.95,"sma_60":2330.87,"sma_120":2556.52},{"date":"2025-07-08","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":67.23,"sma_20":2292.5,"sma_60":2325.7,"sma_120":2551.55},{"date":"2025-07-09","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":68.1,"sma_20":2292.5,"sma_60":2322.17,"sma_120":2546.47},{"date":"2025-07-10","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":50.0,"sma_20":2291.65,"sma_60":2316.48,"sma_120":2541.36},{"date":"2025-07-11","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2294.3,"sma_60":2307.95,"sma_120":2535.93},{"date":"2025-07-14","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2297.1,"sma_60":2299.37,"sma_120":2531.23},{"date":"2025-07-15","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2301.3,"sma_60":2290.48,"sma_120":2526.47},{"date":"2025-07-16","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2305.35,"sma_60":2281.9,"sma_120":2521.78},{"date":"2025-07-17","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2309.55,"sma_60":2282.6,"sma_120":2516.69},{"date":"2025-07-18","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2309.55,"sma_60":2284.0,"sma_120":2512.72},{"date":"2025-07-21","open":2318,"high":2318,"low":2318,"close":2318,"volume":0,"rsi_14":100.0,"sma_20":2313.25,"sma_60":2285.93,"sma_120":2508.57},{"date":"2025-07-22","open":2318,"high":2836,"low":2300,"close":2374,"volume":4233745,"rsi_14":100.0,"sma_20":2318.7,"sma_60":2288.9,"sma_120":2505.23},{"date":"2025-07-23","open":2346,"high":2350,"low":2100,"close":2156,"volume":1217110,"rsi_14":20.44,"sma_20":2312.7,"sma_60":2287.6,"sma_120":2500.08},{"date":"2025-07-24","open":2156,"high":2174,"low":2084,"close":2100,"volume":564330,"rsi_14":16.97,"sma_20":2301.8,"sma_60":2285.6,"sma_120":2494.78},{"date":"2025-07-25","open":2110,"high":2112,"low":2006,"close":2006,"volume":409665,"rsi_14":13.21,"sma_20":2286.2,"sma_60":2281.63,"sma_120":2488.56},{"date":"2025-07-28","open":1994,"high":2280,"low":1994,"close":2140,"volume":1155290,"rsi_14":34.05,"sma_20":2277.3,"sma_60":2280.25,"sma_120":2483.65},{"date":"2025-07-29","open":2116,"high":2116,"low":2044,"close":2058,"volume":241705,"rsi_14":29.69,"sma_20":2264.3,"sma_60":2276.8,"sma_120":2478.93},{"date":"2025-07-30","open":2088,"high":2176,"low":2068,"close":2068,"volume":262015,"rsi_14":30.77,"sma_20":2251.8,"sma_60":2273.92,"sma_120":2474.09},{"date":"2025-07-31","open":2068,"high":2090,"low":2050,"close":2066,"volume":126055,"rsi_14":30.67,"sma_20":2239.2,"sma_60":2270.6,"sma_120":2469.18},{"date":"2025-08-01","open":2048,"high":2060,"low":2000,"close":2006,"volume":172595,"rsi_14":28.09,"sma_20":2223.6,"sma_60":2262.85,"sma_120":2463.73},{"date":"2025-08-04","open":2006,"high":2016,"low":1980,"close":2002,"volume":113100,"rsi_14":27.93,"sma_20":2207.8,"sma_60":2256.78,"sma_120":2457.77},{"date":"2025-08-05","open":2002,"high":2042,"low":2000,"close":2010,"volume":69115,"rsi_14":28.73,"sma_20":2192.4,"sma_60":2250.5,"sma_120":2451.83},{"date":"2025-08-06","open":2010,"high":2470,"low":1998,"close":2088,"volume":2477625,"rsi_14":35.66,"sma_20":2180.9,"sma_60":2245.75,"sma_120":2446.7},{"date":"2025-08-07","open":2076,"high":2120,"low":2062,"close":2084,"volume":344030,"rsi_14":35.48,"sma_20":2169.2,"sma_60":2241.33,"sma_120":2439.38},{"date":"2025-08-08","open":2084,"high":2170,"low":2084,"close":2084,"volume":243545,"rsi_14":35.48,"sma_20":2157.5,"sma_60":2235.87,"sma_120":2432.97},{"date":"2025-08-11","open":2084,"high":2206,"low":2076,"close":2150,"volume":349020,"rsi_14":36.27,"sma_20":2149.1,"sma_60":2233.48,"sma_120":2427.07},{"date":"2025-08-12","open":2166,"high":2184,"low":2110,"close":2114,"volume":182280,"rsi_14":46.69,"sma_20":2138.9,"sma_60":2229.22,"sma_120":2420.67},{"date":"2025-08-13","open":2128,"high":2148,"low":2090,"close":2112,"volume":149035,"rsi_14":51.03,"sma_20":2128.6,"sma_60":2226.6,"sma_120":2414.39},{"date":"2025-08-14","open":2114,"high":2140,"low":2078,"close":2078,"volume":190565,"rsi_14":56.92,"sma_20":2116.6,"sma_60":2224.0,"sma_120":2407.81},{"date":"2025-08-18","open":2078,"high":2080,"low":2038,"close":2068,"volume":104980,"rsi_14":40.91,"sma_20":2104.1,"sma_60":2220.88,"sma_120":2401.46},{"date":"2025-08-19","open":2080,"high":2186,"low":2062,"close":2116,"volume":231185,"rsi_14":58.01,"sma_20":2094.0,"sma_60":2219.45,"sma_120":2395.6},{"date":"2025-08-20","open":2100,"high":2140,"low":2062,"close":2118,"volume":132130,"rsi_14":57.06,"sma_20":2081.2,"sma_60":2218.1,"sma_120":2389.41},{"date":"2025-08-21","open":2118,"high":2146,"low":2100,"close":2100,"volume":76705,"rsi_14":54.59,"sma_20":2078.4,"sma_60":2216.05,"sma_120":2383.36},{"date":"2025-08-22","open":2100,"high":2126,"low":2090,"close":2104,"volume":92600,"rsi_14":65.61,"sma_20":2078.6,"sma_60":2214.0,"sma_120":2377.25},{"date":"2025-08-25","open":2104,"high":2138,"low":2104,"close":2128,"volume":139020,"rsi_14":68.86,"sma_20":2084.7,"sma_60":2212.87,"sma_120":2371.57},{"date":"2025-08-26","open":2126,"high":2126,"low":2102,"close":2122,"volume":85190,"rsi_14":66.87,"sma_20":2083.8,"sma_60":2211.18,"sma_120":2366.34},{"date":"2025-08-27","open":2154,"high":2154,"low":2092,"close":2118,"volume":82730,"rsi_14":55.81,"sma_20":2086.8,"sma_60":2209.37,"sma_120":2361.34},{"date":"2025-08-28","open":2118,"high":2124,"low":2060,"close":2092,"volume":110220,"rsi_14":51.43,"sma_20":2088.0,"sma_60":2207.42,"sma_120":2355.78},{"date":"2025-08-29","open":2092,"high":2098,"low":2064,"close":2072,"volume":55880,"rsi_14":48.0,"sma_20":2088.3,"sma_60":2204.9,"sma_120":2350.1},{"date":"2025-09-01","open":2072,"high":2076,"low":2050,"close":2054,"volume":69760,"rsi_14":30.95,"sma_20":2090.7,"sma_60":2201.5,"sma_120":2344.53},{"date":"2025-09-02","open":2060,"high":2116,"low":2044,"close":2074,"volume":72835,"rsi_14":41.53,"sma_20":2094.3,"sma_60":2198.02,"sma_120":2339.28},{"date":"2025-09-03","open":2076,"high":2088,"low":2054,"close":2084,"volume":32685,"rsi_14":44.26,"sma_20":2098.0,"sma_60":2194.3,"sma_120":2334.18},{"date":"2025-09-04","open":2100,"high":2128,"low":2098,"close":2108,"volume":90065,"rsi_14":56.41,"sma_20":2099.0,"sma_60":2190.8,"sma_120":2328.71},{"date":"2025-09-05","open":2108,"high":2126,"low":2084,"close":2116,"volume":60915,"rsi_14":60.34,"sma_20":2100.6,"sma_60":2187.15,"sma_120":2323.31},{"date":"2025-09-08","open":2110,"high":2270,"low":2086,"close":2158,"volume":683600,"rsi_14":59.29,"sma_20":2104.3,"sma_60":2185.37,"sma_120":2318.12},{"date":"2025-09-09","open":2158,"high":2220,"low":2150,"close":2180,"volume":256665,"rsi_14":62.6,"sma_20":2105.8,"sma_60":2184.0,"sma_120":2313.19},{"date":"2025-09-10","open":2180,"high":2248,"low":2160,"close":2244,"volume":316130,"rsi_14":74.66,"sma_20":2112.3,"sma_60":2184.17,"sma_120":2309.01},{"date":"2025-09-11","open":2252,"high":2252,"low":2178,"close":2190,"volume":153740,"rsi_14":62.57,"sma_20":2116.2,"sma_60":2183.38,"sma_120":2303.79},{"date":"2025-09-12","open":2186,"high":2224,"low":2178,"close":2178,"volume":166230,"rsi_14":57.58,"sma_20":2121.2,"sma_60":2182.45,"sma_120":2298.56},{"date":"2025-09-15","open":2178,"high":2224,"low":2160,"close":2222,"volume":118170,"rsi_14":63.59,"sma_20":2128.9,"sma_60":2180.85,"sma_120":2293.81},{"date":"2025-09-16","open":2224,"high":2290,"low":2224,"close":2254,"volume":328485,"rsi_14":67.17,"sma_20":2135.8,"sma_60":2181.02,"sma_120":2289.5},{"date":"2025-09-17","open":2270,"high":2270,"low":2162,"close":2186,"volume":190655,"rsi_14":60.73,"sma_20":2139.2,"sma_60":2179.7,"sma_120":2284.62},{"date":"2025-09-18","open":2178,"high":2282,"low":2178,"close":2260,"volume":221645,"rsi_14":69.11,"sma_20":2147.2,"sma_60":2179.43,"sma_120":2280.43},{"date":"2025-09-19","open":2260,"high":2364,"low":2260,"close":2298,"volume":535295,"rsi_14":73.83,"sma_20":2156.9,"sma_60":2179.1,"sma_120":2276.52},{"date":"2025-09-22","open":2298,"high":2320,"low":2262,"close":2278,"volume":122005,"rsi_14":69.92,"sma_20":2164.4,"sma_60":2178.43,"sma_120":2273.03},{"date":"2025-09-23","open":2282,"high":2294,"low":2200,"close":2210,"volume":138130,"rsi_14":61.05,"sma_20":2168.8,"sma_60":2176.63,"sma_120":2269.28},{"date":"2025-09-24","open":2210,"high":2250,"low":2166,"close":2186,"volume":123590,"rsi_14":56.84,"sma_20":2172.2,"sma_60":2174.43,"sma_120":2264.79},{"date":"2025-09-25","open":2186,"high":2186,"low":2122,"close":2138,"volume":147335,"rsi_14":51.8,"sma_20":2174.5,"sma_60":2171.43,"sma_120":2259.84},{"date":"2025-09-26","open":2132,"high":2132,"low":2056,"close":2066,"volume":181175,"rsi_14":42.81,"sma_20":2174.2,"sma_60":2167.23,"sma_120":2254.47},{"date":"2025-09-29","open":2116,"high":2126,"low":2064,"close":2064,"volume":51170,"rsi_14":40.65,"sma_20":2174.7,"sma_60":2163.0,"sma_120":2249.02},{"date":"2025-09-30","open":2046,"high":2118,"low":2046,"close":2102,"volume":126925,"rsi_14":38.05,"sma_20":2176.1,"sma_60":2159.4,"sma_120":2245.13},{"date":"2025-10-01","open":2102,"high":2180,"low":2102,"close":2144,"volume":133230,"rsi_14":46.05,"sma_20":2179.1,"sma_60":2156.5,"sma_120":2241.1},{"date":"2025-10-02","open":2180,"high":2344,"low":2166,"close":2288,"volume":503870,"rsi_14":57.7,"sma_20":2188.1,"sma_60":2156.0,"sma_120":2239.08},{"date":"2025-10-10","open":2340,"high":2460,"low":2340,"close":2382,"volume":684950,"rsi_14":60.47,"sma_20":2201.4,"sma_60":2157.07,"sma_120":2236.78},{"date":"2025-10-13","open":2320,"high":2440,"low":2240,"close":2404,"volume":389155,"rsi_14":59.95,"sma_20":2213.7,"sma_60":2158.5,"sma_120":2233.22},{"date":"2025-10-14","open":2436,"high":2474,"low":2306,"close":2322,"volume":346430,"rsi_14":58.85,"sma_20":2220.8,"sma_60":2158.57,"sma_120":2228.97},{"date":"2025-10-15","open":2326,"high":2378,"low":2326,"close":2354,"volume":117945,"rsi_14":56.47,"sma_20":2226.3,"sma_60":2159.17,"sma_120":2224.82},{"date":"2025-10-16","open":2354,"high":2450,"low":2334,"close":2434,"volume":422430,"rsi_14":58.85,"sma_20":2238.5,"sma_60":2161.1,"sma_120":2221.5},{"date":"2025-10-17","open":2434,"high":2436,"low":2310,"close":2316,"volume":263885,"rsi_14":52.19,"sma_20":2245.4,"sma_60":2161.07,"sma_120":2221.83},{"date":"2025-10-20","open":2320,"high":2460,"low":2320,"close":2410,"volume":431510,"rsi_14":61.21,"sma_20":2254.8,"sma_60":2162.6,"sma_120":2223.3},{"date":"2025-10-21","open":2410,"high":2412,"low":2346,"close":2364,"volume":176705,"rsi_14":59.74,"sma_20":2260.3,"sma_60":2163.37,"sma_120":2224.65},{"date":"2025-10-22","open":2346,"high":2400,"low":2270,"close":2390,"volume":204410,"rsi_14":64.13,"sma_20":2270.5,"sma_60":2163.63,"sma_120":2226.27},{"date":"2025-10-23","open":2386,"high":2386,"low":2320,"close":2320,"volume":150125,"rsi_14":64.27,"sma_20":2273.5,"sma_60":2166.37,"sma_120":2226.98},{"date":"2025-10-24","open":2342,"high":2530,"low":2342,"close":2460,"volume":576065,"rsi_14":69.26,"sma_20":2281.6,"sma_60":2172.37,"sma_120":2228.98},{"date":"2025-10-27","open":2492,"high":2500,"low":2400,"close":2444,"volume":314195,"rsi_14":67.0,"sma_20":2289.9,"sma_60":2179.67,"sma_120":2230.65},{"date":"2025-10-28","open":2450,"high":2514,"low":2420,"close":2448,"volume":235175,"rsi_14":65.7,"sma_20":2301.8,"sma_60":2184.8,"sma_120":2232.53},{"date":"2025-10-29","open":2460,"high":2840,"low":2404,"close":2656,"volume":1769840,"rsi_14":67.83,"sma_20":2325.3,"sma_60":2194.77,"sma_120":2235.78},{"date":"2025-10-30","open":2656,"high":2704,"low":2510,"close":2520,"volume":471785,"rsi_14":56.42,"sma_20":2344.4,"sma_60":2202.3,"sma_120":2238.11},{"date":"2025-10-31","open":2520,"high":2526,"low":2452,"close":2482,"volume":263205,"rsi_14":53.58,"sma_20":2365.2,"sma_60":2209.23,"sma_120":2239.92},{"date":"2025-11-03","open":2482,"high":2660,"low":2464,"close":2620,"volume":480160,"rsi_14":63.0,"sma_20":2393.0,"sma_60":2219.47,"sma_120":2241.16},{"date":"2025-11-04","open":2620,"high":2620,"low":2520,"close":2564,"volume":287580,"rsi_14":58.97,"sma_20":2416.1,"sma_60":2228.83,"sma_120":2242.81},{"date":"2025-11-05","open":2522,"high":2558,"low":2412,"close":2500,"volume":308735,"rsi_14":52.86,"sma_20":2433.9,"sma_60":2237.0,"sma_120":2243.75},{"date":"2025-11-06","open":2520,"high":2596,"low":2468,"close":2556,"volume":196110,"rsi_14":60.99,"sma_20":2447.3,"sma_60":2244.8,"sma_120":2245.28},{"date":"2025-11-07","open":2538,"high":2680,"low":2516,"close":2570,"volume":435420,"rsi_14":57.91,"sma_20":2456.7,"sma_60":2252.9,"sma_120":2247.12},{"date":"2025-11-10","open":2570,"high":2674,"low":2532,"close":2610,"volume":296040,"rsi_14":62.23,"sma_20":2467.0,"sma_60":2261.67,"sma_120":2248.77},{"date":"2025-11-11","open":2624,"high":2738,"low":2624,"close":2738,"volume":450040,"rsi_14":65.7,"sma_20":2487.8,"sma_60":2271.47,"sma_120":2252.47},{"date":"2025-11-12","open":2738,"high":2834,"low":2630,"close":2724,"volume":630115,"rsi_14":69.2,"sma_20":2506.3,"sma_60":2281.63,"sma_120":2255.43},{"date":"2025-11-13","open":2726,"high":2726,"low":2612,"close":2628,"volume":284175,"rsi_14":58.33,"sma_20":2516.0,"sma_60":2290.23,"sma_120":2258.42},{"date":"2025-11-14","open":2600,"high":2606,"low":2520,"close":2544,"volume":249170,"rsi_14":54.65,"sma_20":2527.4,"sma_60":2298.0,"sma_120":2261.0},{"date":"2025-11-17","open":2544,"high":2558,"low":2440,"close":2448,"volume":295085,"rsi_14":50.0,"sma_20":2529.3,"sma_60":2304.33,"sma_120":2262.61},{"date":"2025-11-18","open":2450,"high":2454,"low":2380,"close":2408,"volume":188575,"rsi_14":37.6,"sma_20":2531.5,"sma_60":2309.2,"sma_120":2264.32},{"date":"2025-11-19","open":2408,"high":2438,"low":2366,"close":2396,"volume":162290,"rsi_14":42.92,"sma_20":2531.8,"sma_60":2313.83,"sma_120":2265.97},{"date":"2025-11-20","open":2440,"high":2506,"low":2378,"close":2412,"volume":102805,"rsi_14":45.9,"sma_20":2536.4,"sma_60":2319.03,"sma_120":2267.54},{"date":"2025-11-21","open":2370,"high":2370,"low":2290,"close":2304,"volume":205020,"rsi_14":30.83,"sma_20":2528.6,"sma_60":2322.37,"sma_120":2268.18},{"date":"2025-11-24","open":2304,"high":2420,"low":2302,"close":2346,"volume":165005,"rsi_14":36.54,"sma_20":2523.7,"sma_60":2326.0,"sma_120":2269.43},{"date":"2025-11-25","open":2380,"high":2514,"low":2372,"close":2504,"volume":201435,"rsi_14":50.22,"sma_20":2526.5,"sma_60":2332.37,"sma_120":2271.78},{"date":"2025-11-26","open":2510,"high":2760,"low":2510,"close":2594,"volume":979060,"rsi_14":52.03,"sma_20":2523.4,"sma_60":2340.3,"sma_120":2274.83},{"date":"2025-11-27","open":2620,"high":2658,"low":2532,"close":2550,"volume":290180,"rsi_14":48.97,"sma_20":2524.9,"sma_60":2347.93,"sma_120":2277.68},{"date":"2025-11-28","open":2550,"high":2616,"low":2534,"close":2598,"volume":221520,"rsi_14":49.39,"sma_20":2530.7,"sma_60":2356.7,"sma_120":2280.8},{"date":"2025-12-01","open":2594,"high":2648,"low":2594,"close":2624,"volume":133460,"rsi_14":43.48,"sma_20":2530.9,"sma_60":2366.2,"sma_120":2283.85},{"date":"2025-12-02","open":2638,"high":2740,"low":2626,"close":2712,"volume":466570,"rsi_14":49.37,"sma_20":2538.3,"sma_60":2376.83,"sma_120":2287.43},{"date":"2025-12-03","open":2740,"high":2762,"low":2708,"close":2722,"volume":198570,"rsi_14":55.45,"sma_20":2549.4,"sma_60":2387.47,"sma_120":2290.88},{"date":"2025-12-04","open":2722,"high":2734,"low":2586,"close":2620,"volume":300045,"rsi_14":54.32,"sma_20":2552.6,"sma_60":2396.0,"sma_120":2293.4},{"date":"2025-12-05","open":2620,"high":2652,"low":2606,"close":2652,"volume":114445,"rsi_14":62.5,"sma_20":2556.7,"sma_60":2404.93,"sma_120":2296.04},{"date":"2025-12-08","open":2652,"high":2714,"low":2612,"close":2710,"volume":202230,"rsi_14":68.11,"sma_20":2561.7,"sma_60":2414.13,"sma_120":2299.75},{"date":"2025-12-09","open":2710,"high":2712,"low":2650,"close":2670,"volume":217335,"rsi_14":65.89,"sma_20":2558.3,"sma_60":2422.3,"sma_120":2303.15},{"date":"2025-12-10","open":2670,"high":2722,"low":2612,"close":2618,"volume":115395,"rsi_14":61.47,"sma_20":2553.0,"sma_60":2428.53,"sma_120":2306.35},{"date":"2025-12-11","open":2618,"high":2666,"low":2580,"close":2608,"volume":105185,"rsi_14":69.0,"sma_20":2552.0,"sma_60":2435.5,"sma_120":2309.44},{"date":"2025-12-12","open":2630,"high":2646,"low":2536,"close":2582,"volume":154020,"rsi_14":65.05,"sma_20":2553.9,"sma_60":2442.23,"sma_120":2312.34},{"date":"2025-12-15","open":2564,"high":2650,"low":2522,"close":2608,"volume":162720,"rsi_14":57.98,"sma_20":2561.9,"sma_60":2448.67,"sma_120":2314.76},{"date":"2025-12-16","open":2608,"high":2612,"low":2518,"close":2556,"volume":101860,"rsi_14":46.91,"sma_20":2569.3,"sma_60":2453.7,"sma_120":2317.36},{"date":"2025-12-17","open":2538,"high":2580,"low":2522,"close":2558,"volume":72480,"rsi_14":50.7,"sma_20":2577.4,"sma_60":2459.9,"sma_120":2319.8},{"date":"2025-12-18","open":2556,"high":2556,"low":2500,"close":2504,"volume":100905,"rsi_14":41.87,"sma_20":2582.0,"sma_60":2463.97,"sma_120":2321.7},{"date":"2025-12-19","open":2520,"high":2562,"low":2516,"close":2544,"volume":70395,"rsi_14":43.24,"sma_20":2594.0,"sma_60":2468.07,"sma_120":2323.58},{"date":"2025-12-22","open":2552,"high":2708,"low":2550,"close":2658,"volume":360025,"rsi_14":45.63,"sma_20":2609.6,"sma_60":2474.4,"sma_120":2326.42},{"date":"2025-12-23","open":2658,"high":2708,"low":2600,"close":2620,"volume":151560,"rsi_14":42.11,"sma_20":2615.4,"sma_60":2481.23,"sma_120":2328.93},{"date":"2025-12-24","open":2622,"high":2636,"low":2572,"close":2574,"volume":110580,"rsi_14":46.1,"sma_20":2614.4,"sma_60":2487.7,"sma_120":2331.07},{"date":"2025-12-26","open":2574,"high":2712,"low":2556,"close":2652,"volume":275750,"rsi_14":50.0,"sma_20":2619.5,"sma_60":2496.27,"sma_120":2333.85},{"date":"2025-12-29","open":2652,"high":2794,"low":2598,"close":2740,"volume":596300,"rsi_14":52.25,"sma_20":2626.6,"sma_60":2507.5,"sma_120":2337.37},{"date":"2025-12-30","open":2726,"high":2784,"low":2710,"close":2756,"volume":266990,"rsi_14":56.7,"sma_20":2633.2,"sma_60":2519.03,"sma_120":2341.02},{"date":"2026-01-02","open":2758,"high":2880,"low":2740,"close":2858,"volume":529380,"rsi_14":67.34,"sma_20":2640.5,"sma_60":2531.63,"sma_120":2345.52},{"date":"2026-01-05","open":2944,"high":2950,"low":2792,"close":2818,"volume":360305,"rsi_14":64.54,"sma_20":2645.3,"sma_60":2542.87,"sma_120":2349.68},{"date":"2026-01-06","open":2820,"high":2864,"low":2620,"close":2646,"volume":497455,"rsi_14":53.69,"sma_20":2646.6,"sma_60":2548.83,"sma_120":2352.42},{"date":"2026-01-07","open":2654,"high":2690,"low":2584,"close":2594,"volume":348405,"rsi_14":49.22,"sma_20":2643.7,"sma_60":2552.37,"sma_120":2354.72},{"date":"2026-01-08","open":2594,"high":2594,"low":2442,"close":2490,"volume":531040,"rsi_14":46.51,"sma_20":2632.7,"sma_60":2553.8,"sma_120":2356.15},{"date":"2026-01-09","open":2490,"high":2490,"low":2416,"close":2432,"volume":201310,"rsi_14":43.71,"sma_20":2620.8,"sma_60":2555.63,"sma_120":2357.1},{"date":"2026-01-12","open":2436,"high":2532,"low":2432,"close":2496,"volume":156545,"rsi_14":49.6,"sma_20":2614.7,"sma_60":2558.0,"sma_120":2358.58},{"date":"2026-01-13","open":2496,"high":2536,"low":2468,"close":2516,"volume":139290,"rsi_14":48.59,"sma_20":2610.1,"sma_60":2559.37,"sma_120":2360.23},{"date":"2026-01-14","open":2516,"high":2516,"low":2440,"close":2472,"volume":122205,"rsi_14":39.91,"sma_20":2604.6,"sma_60":2561.97,"sma_120":2361.52},{"date":"2026-01-15","open":2474,"high":2474,"low":2420,"close":2454,"volume":174680,"rsi_14":40.8,"sma_20":2596.9,"sma_60":2562.7,"sma_120":2362.65},{"date":"2026-01-16","open":2452,"high":2508,"low":2452,"close":2474,"volume":157805,"rsi_14":44.29,"sma_20":2592.8,"sma_60":2564.53,"sma_120":2363.95},{"date":"2026-01-19","open":2490,"high":2760,"low":2480,"close":2720,"volume":651995,"rsi_14":53.26,"sma_20":2600.9,"sma_60":2570.03,"sma_120":2366.83},{"date":"2026-01-20","open":2720,"high":2720,"low":2596,"close":2640,"volume":257165,"rsi_14":45.17,"sma_20":2607.7,"sma_60":2575.37,"sma_120":2370.87},{"date":"2026-01-21","open":2634,"high":2638,"low":2514,"close":2542,"volume":225945,"rsi_14":40.43,"sma_20":2607.6,"sma_60":2576.73,"sma_120":2374.55},{"date":"2026-01-22","open":2546,"high":2600,"low":2532,"close":2582,"volume":168785,"rsi_14":36.93,"sma_20":2603.8,"sma_60":2579.03,"sma_120":2379.35},{"date":"2026-01-23","open":2584,"high":2600,"low":2530,"close":2560,"volume":131310,"rsi_14":37.57,"sma_20":2600.8,"sma_60":2580.9,"sma_120":2382.85},{"date":"2026-01-26","open":2560,"high":2626,"low":2550,"close":2594,"volume":204580,"rsi_14":47.11,"sma_20":2601.8,"sma_60":2579.87,"sma_120":2387.32},{"date":"2026-01-27","open":2588,"high":2594,"low":2498,"close":2580,"volume":244015,"rsi_14":49.19,"sma_20":2598.2,"sma_60":2580.87,"sma_120":2391.58},{"date":"2026-01-28","open":2580,"high":2678,"low":2580,"close":2654,"volume":280250,"rsi_14":59.86,"sma_20":2593.9,"sma_60":2583.73,"sma_120":2396.48},{"date":"2026-01-29","open":2688,"high":2720,"low":2634,"close":2710,"volume":308765,"rsi_14":66.75,"sma_20":2591.6,"sma_60":2585.23,"sma_120":2402.35},{"date":"2026-01-30","open":2702,"high":2724,"low":2630,"close":2634,"volume":294755,"rsi_14":58.19,"sma_20":2580.4,"sma_60":2586.4,"sma_120":2407.62},{"date":"2026-02-02","open":2634,"high":2652,"low":2508,"close":2508,"volume":234125,"rsi_14":49.58,"sma_20":2564.9,"sma_60":2586.53,"sma_120":2411.77},{"date":"2026-02-03","open":2560,"high":2706,"low":2560,"close":2706,"volume":294675,"rsi_14":60.62,"sma_20":2567.9,"sma_60":2589.03,"sma_120":2416.92},{"date":"2026-02-04","open":2700,"high":2738,"low":2620,"close":2730,"volume":260625,"rsi_14":62.45,"sma_20":2574.7,"sma_60":2591.7,"sma_120":2422.3},{"date":"2026-02-05","open":2706,"high":2706,"low":2620,"close":2624,"volume":192430,"rsi_14":56.28,"sma_20":2581.4,"sma_60":2591.93,"sma_120":2426.8},{"date":"2026-02-06","open":2582,"high":2616,"low":2362,"close":2584,"volume":248215,"rsi_14":43.12,"sma_20":2589.0,"sma_60":2589.37,"sma_120":2430.42},{"date":"2026-02-09","open":2700,"high":2780,"low":2662,"close":2768,"volume":507920,"rsi_14":55.86,"sma_20":2602.6,"sma_60":2590.1,"sma_120":2435.87},{"date":"2026-02-10","open":2768,"high":2890,"low":2768,"close":2850,"volume":524570,"rsi_14":64.31,"sma_20":2619.3,"sma_60":2593.8,"sma_120":2442.02},{"date":"2026-02-11","open":2850,"high":3246,"low":2850,"close":3086,"volume":1504895,"rsi_14":69.81,"sma_20":2650.0,"sma_60":2602.83,"sma_120":2450.42},{"date":"2026-02-12","open":3090,"high":3172,"low":2950,"close":2988,"volume":418100,"rsi_14":65.88,"sma_20":2676.7,"sma_60":2611.83,"sma_120":2458.08},{"date":"2026-02-13","open":2970,"high":2986,"low":2900,"close":2930,"volume":262540,"rsi_14":62.24,"sma_20":2699.5,"sma_60":2620.53,"sma_120":2464.87},{"date":"2026-02-19","open":2980,"high":3070,"low":2948,"close":3050,"volume":337870,"rsi_14":65.9,"sma_20":2716.0,"sma_60":2631.43,"sma_120":2472.63},{"date":"2026-02-20","open":3086,"high":3160,"low":2966,"close":3010,"volume":252625,"rsi_14":62.33,"sma_20":2734.5,"sma_60":2641.4,"sma_120":2480.22},{"date":"2026-02-23","open":3010,"high":3050,"low":2960,"close":3044,"volume":281985,"rsi_14":61.74,"sma_20":2759.6,"sma_60":2653.73,"sma_120":2488.05},{"date":"2026-02-24","open":3044,"high":3084,"low":2964,"close":2994,"volume":218220,"rsi_14":62.89,"sma_20":2780.2,"sma_60":2664.53,"sma_120":2495.27},{"date":"2026-02-25","open":3030,"high":3140,"low":3000,"close":3020,"volume":315170,"rsi_14":69.75,"sma_20":2803.2,"sma_60":2673.13,"sma_120":2502.75},{"date":"2026-02-26","open":3068,"high":3090,"low":2970,"close":3034,"volume":312935,"rsi_14":64.75,"sma_20":2825.2,"sma_60":2680.47,"sma_120":2510.38},{"date":"2026-02-27","open":3032,"high":3032,"low":2900,"close":2966,"volume":457535,"rsi_14":60.21,"sma_20":2844.5,"sma_60":2687.4,"sma_120":2517.67},{"date":"2026-03-03","open":2966,"high":3062,"low":2828,"close":2880,"volume":449480,"rsi_14":61.27,"sma_20":2855.8,"sma_60":2692.1,"sma_120":2524.4},{"date":"2026-03-04","open":2828,"high":2828,"low":2414,"close":2414,"volume":882060,"rsi_14":44.56,"sma_20":2841.0,"sma_60":2688.6,"sma_120":2527.4},{"date":"2026-03-05","open":2840,"high":2840,"low":2640,"close":2780,"volume":325035,"rsi_14":50.34,"sma_20":2848.3,"sma_60":2689.73,"sma_120":2533.28},{"date":"2026-03-06","open":2780,"high":2840,"low":2630,"close":2816,"volume":170695,"rsi_14":49.0,"sma_20":2863.7,"sma_60":2691.3,"sma_120":2539.38},{"date":"2026-03-09","open":2740,"high":2740,"low":2480,"close":2564,"volume":379465,"rsi_14":34.77,"sma_20":2856.6,"sma_60":2690.37,"sma_120":2543.18},{"date":"2026-03-10","open":2660,"high":2730,"low":2624,"close":2718,"volume":170970,"rsi_14":42.37,"sma_20":2856.0,"sma_60":2691.47,"sma_120":2548.2},{"date":"2026-03-11","open":2760,"high":2832,"low":2692,"close":2760,"volume":187325,"rsi_14":45.15,"sma_20":2862.8,"sma_60":2692.3,"sma_120":2553.22},{"date":"2026-03-12","open":2746,"high":2792,"low":2640,"close":2742,"volume":256445,"rsi_14":40.68,"sma_20":2870.7,"sma_60":2693.5,"sma_120":2557.9},{"date":"2026-03-13","open":2740,"high":2770,"low":2636,"close":2728,"volume":137510,"rsi_14":41.33,"sma_20":2868.7,"sma_60":2695.33,"sma_120":2561.93},{"date":"2026-03-16","open":2732,"high":2774,"low":2578,"close":2662,"volume":175810,"rsi_14":38.48,"sma_20":2859.3,"sma_60":2696.23,"sma_120":2565.87},{"date":"2026-03-17","open":2696,"high":2760,"low":2620,"close":2708,"volume":256105,"rsi_14":41.35,"sma_20":2840.4,"sma_60":2698.33,"sma_120":2570.28},{"date":"2026-03-18","open":2756,"high":2794,"low":2688,"close":2724,"volume":264005,"rsi_14":41.0,"sma_20":2827.2,"sma_60":2700.27,"sma_120":2574.47},{"date":"2026-03-19","open":2692,"high":2710,"low":2624,"close":2624,"volume":158065,"rsi_14":38.15,"sma_20":2811.9,"sma_60":2701.4,"sma_120":2577.55},{"date":"2026-03-20","open":2680,"high":2796,"low":2626,"close":2740,"volume":308420,"rsi_14":43.64,"sma_20":2796.4,"sma_60":2704.43,"sma_120":2582.17},{"date":"2026-03-23","open":2688,"high":2750,"low":2606,"close":2626,"volume":189880,"rsi_14":42.97,"sma_20":2777.2,"sma_60":2706.47,"sma_120":2585.22},{"date":"2026-03-24","open":2680,"high":2762,"low":2626,"close":2704,"volume":132850,"rsi_14":60.23,"sma_20":2760.2,"sma_60":2709.13,"sma_120":2588.6},{"date":"2026-03-25","open":2684,"high":2812,"low":2684,"close":2792,"volume":217430,"rsi_14":50.53,"sma_20":2750.1,"sma_60":2711.37,"sma_120":2592.88},{"date":"2026-03-26","open":2800,"high":2804,"low":2664,"close":2672,"volume":157505,"rsi_14":44.12,"sma_20":2732.7,"sma_60":2712.23,"sma_120":2596.73},{"date":"2026-03-27","open":2624,"high":2712,"low":2544,"close":2694,"volume":280675,"rsi_14":56.54,"sma_20":2715.7,"sma_60":2714.23,"sma_120":2600.97},{"date":"2026-03-30","open":2650,"high":2650,"low":2526,"close":2604,"volume":177305,"rsi_14":43.87,"sma_20":2697.6,"sma_60":2713.43,"sma_120":2604.85},{"date":"2026-03-31","open":2558,"high":2584,"low":2508,"close":2508,"volume":165725,"rsi_14":37.2,"sma_20":2679.0,"sma_60":2709.57,"sma_120":2608.53},{"date":"2026-04-01","open":2594,"high":2698,"low":2594,"close":2682,"volume":173475,"rsi_14":47.37,"sma_20":2692.4,"sma_60":2708.33,"sma_120":2613.68},{"date":"2026-04-02","open":2698,"high":2760,"low":2550,"close":2600,"volume":177265,"rsi_14":44.7,"sma_20":2683.4,"sma_60":2704.03,"sma_120":2617.83},{"date":"2026-04-03","open":2646,"high":2750,"low":2576,"close":2616,"volume":104830,"rsi_14":48.01,"sma_20":2673.4,"sma_60":2700.67,"sma_120":2621.77},{"date":"2026-04-06","open":2616,"high":2632,"low":2570,"close":2570,"volume":91595,"rsi_14":44.04,"sma_20":2673.7,"sma_60":2699.4,"sma_120":2624.12},{"date":"2026-04-07","open":2608,"high":2658,"low":2552,"close":2560,"volume":111130,"rsi_14":42.88,"sma_20":2665.8,"sma_60":2698.83,"sma_120":2625.6},{"date":"2026-04-08","open":2640,"high":2724,"low":2610,"close":2708,"volume":170080,"rsi_14":53.5,"sma_20":2663.2,"sma_60":2702.47,"sma_120":2628.13},{"date":"2026-04-09","open":2708,"high":2760,"low":2606,"close":2650,"volume":104550,"rsi_14":46.06,"sma_20":2658.6,"sma_60":2706.1,"sma_120":2630.87},{"date":"2026-04-10","open":2660,"high":2746,"low":2660,"close":2722,"volume":122525,"rsi_14":54.36,"sma_20":2658.3,"sma_60":2709.87,"sma_120":2633.93},{"date":"2026-04-13","open":2698,"high":2736,"low":2652,"close":2670,"volume":78575,"rsi_14":48.42,"sma_20":2658.7,"sma_60":2712.43,"sma_120":2635.9},{"date":"2026-04-14","open":2718,"high":2780,"low":2708,"close":2754,"volume":132585,"rsi_14":48.22,"sma_20":2661.0,"sma_60":2717.13,"sma_120":2639.55},{"date":"2026-04-15","open":2790,"high":2862,"low":2790,"close":2848,"volume":284560,"rsi_14":58.43,"sma_20":2667.2,"sma_60":2723.7,"sma_120":2643.2},{"date":"2026-04-16","open":2848,"high":2860,"low":2766,"close":2820,"volume":205210,"rsi_14":56.0,"sma_20":2677.0,"sma_60":2729.47,"sma_120":2647.0},{"date":"2026-04-17","open":2820,"high":2836,"low":2784,"close":2824,"volume":139230,"rsi_14":61.41,"sma_20":2681.2,"sma_60":2731.2,"sma_120":2650.62},{"date":"2026-04-20","open":2824,"high":2856,"low":2790,"close":2842,"volume":212700,"rsi_14":68.85,"sma_20":2692.0,"sma_60":2734.57,"sma_120":2654.97},{"date":"2026-04-21","open":2868,"high":2900,"low":2834,"close":2878,"volume":187895,"rsi_14":63.1,"sma_20":2700.7,"sma_60":2740.17,"sma_120":2658.45},{"date":"2026-04-22","open":2890,"high":2900,"low":2796,"close":2890,"volume":166435,"rsi_14":71.39,"sma_20":2705.6,"sma_60":2745.3,"sma_120":2662.17},{"date":"2026-04-23","open":2894,"high":3060,"low":2894,"close":3038,"volume":601795,"rsi_14":76.05,"sma_20":2723.9,"sma_60":2753.27,"sma_120":2667.08},{"date":"2026-04-24","open":3056,"high":3410,"low":3042,"close":3334,"volume":1099245,"rsi_14":86.04,"sma_20":2755.9,"sma_60":2765.6,"sma_120":2672.73},{"date":"2026-04-27","open":3360,"high":3484,"low":3250,"close":3340,"volume":852015,"rsi_14":86.93,"sma_20":2792.7,"sma_60":2778.27,"sma_120":2679.57},{"date":"2026-04-28","open":3340,"high":3346,"low":3206,"close":3258,"volume":238065,"rsi_14":77.78,"sma_20":2830.2,"sma_60":2788.33,"sma_120":2686.03},{"date":"2026-04-29","open":3258,"high":3290,"low":3132,"close":3204,"volume":298085,"rsi_14":78.09,"sma_20":2856.3,"sma_60":2796.57,"sma_120":2690.9},{"date":"2026-04-30","open":3220,"high":3242,"low":3090,"close":3090,"volume":385775,"rsi_14":67.9,"sma_20":2880.8,"sma_60":2804.17,"sma_120":2695.28},{"date":"2026-05-04","open":3098,"high":3240,"low":3096,"close":3200,"volume":284135,"rsi_14":74.4,"sma_20":2910.0,"sma_60":2815.7,"sma_120":2701.12},{"date":"2026-05-06","open":3262,"high":3420,"low":3262,"close":3310,"volume":731500,"rsi_14":75.0,"sma_20":2947.0,"sma_60":2825.77,"sma_120":2707.4},{"date":"2026-05-07","open":3314,"high":3914,"low":3286,"close":3660,"volume":1707505,"rsi_14":79.68,"sma_20":3002.0,"sma_60":2841.27,"sma_120":2716.48},{"date":"2026-05-08","open":3700,"high":3718,"low":3392,"close":3546,"volume":560515,"rsi_14":74.97,"sma_20":3043.9,"sma_60":2856.63,"sma_120":2724.28},{"date":"2026-05-11","open":3618,"high":3738,"low":3386,"close":3516,"volume":461585,"rsi_14":73.38,"sma_20":3087.2,"sma_60":2872.17,"sma_120":2730.77},{"date":"2026-05-12","open":3500,"high":3500,"low":3242,"close":3362,"volume":472700,"rsi_14":66.09,"sma_20":3119.2,"sma_60":2882.07,"sma_120":2736.08},{"date":"2026-05-13","open":3362,"high":4370,"low":3222,"close":4370,"volume":1684510,"rsi_14":78.83,"sma_20":3204.2,"sma_60":2907.4,"sma_120":2750.6},{"date":"2026-05-14","open":4810,"high":5130,"low":4180,"close":4340,"volume":5038705,"rsi_14":77.82,"sma_20":3283.5,"sma_60":2928.3,"sma_120":2765.57},{"date":"2026-05-15","open":4300,"high":4300,"low":3726,"close":3842,"volume":1398575,"rsi_14":63.6,"sma_20":3333.2,"sma_60":2942.53,"sma_120":2777.18},{"date":"2026-05-18","open":3812,"high":4990,"low":3644,"close":4990,"volume":3694875,"rsi_14":71.74,"sma_20":3441.7,"sma_60":2976.87,"sma_120":2798.7},{"date":"2026-05-19","open":5110,"high":6160,"low":4740,"close":5170,"volume":9184025,"rsi_14":72.98,"sma_20":3559.0,"sma_60":3012.2,"sma_120":2821.82},{"date":"2026-05-20","open":5160,"high":5780,"low":5050,"close":5320,"volume":3470060,"rsi_14":75.46,"sma_20":3682.9,"sma_60":3050.7,"sma_120":2846.05},{"date":"2026-05-21","open":5550,"high":6060,"low":5350,"close":5520,"volume":1975025,"rsi_14":77.6,"sma_20":3815.0,"sma_60":3091.97,"sma_120":2872.85},{"date":"2026-05-22","open":5630,"high":7170,"low":5630,"close":7170,"volume":4461100,"rsi_14":85.59,"sma_20":4029.0,"sma_60":3161.57,"sma_120":2913.05},{"date":"2026-05-26","open":8250,"high":8500,"low":6850,"close":7100,"volume":3330470,"rsi_14":84.26,"sma_20":4232.1,"sma_60":3229.57,"sma_120":2951.35},{"date":"2026-05-27","open":7400,"high":9000,"low":6420,"close":7520,"volume":3960695,"rsi_14":85.07,"sma_20":4441.4,"sma_60":3304.33,"sma_120":2992.4},{"date":"2026-05-28","open":7760,"high":8280,"low":7155,"close":7740,"volume":1393855,"rsi_14":84.74,"sma_20":4661.4,"sma_60":3383.9,"sma_120":3035.65},{"date":"2026-05-29","open":7760,"high":7920,"low":7160,"close":7400,"volume":762170,"rsi_14":81.6,"sma_20":4868.5,"sma_60":3459.23,"sma_120":3075.67},{"date":"2026-06-01","open":7390,"high":7400,"low":5920,"close":6600,"volume":1973185,"rsi_14":72.45,"sma_20":5038.3,"sma_60":3529.0,"sma_120":3108.8},{"date":"2026-06-02","open":6600,"high":6600,"low":5670,"close":5700,"volume":736350,"rsi_14":65.35,"sma_20":5168.8,"sma_60":3577.67,"sma_120":3133.7},{"date":"2026-06-04","open":5720,"high":7140,"low":5500,"close":6430,"volume":1350070,"rsi_14":64.04,"sma_20":5330.3,"sma_60":3637.9,"sma_120":3164.6},{"date":"2026-06-05","open":6400,"high":6400,"low":5800,"close":6100,"volume":423550,"rsi_14":61.52,"sma_20":5469.8,"sma_60":3696.83,"sma_120":3193.6},{"date":"2026-06-08","open":5460,"high":6870,"low":5380,"close":6260,"volume":591470,"rsi_14":66.57,"sma_20":5599.8,"sma_60":3755.87,"sma_120":3223.67},{"date":"2026-06-09","open":6470,"high":7540,"low":6400,"close":7460,"volume":1117990,"rsi_14":66.8,"sma_20":5795.5,"sma_60":3834.2,"sma_120":3263.25},{"date":"2026-06-10","open":7300,"high":7900,"low":6730,"close":7230,"volume":793465,"rsi_14":63.92,"sma_20":5981.2,"sma_60":3909.0,"sma_120":3301.25},{"date":"2026-06-11","open":7230,"high":8160,"low":7120,"close":7840,"volume":1609215,"rsi_14":66.03,"sma_20":6205.1,"sma_60":3994.2,"sma_120":3344.77},{"date":"2026-06-12","open":8220,"high":9890,"low":8200,"close":9450,"volume":2588155,"rsi_14":71.2,"sma_20":6459.1,"sma_60":4107.33,"sma_120":3401.78},{"date":"2026-06-15","open":9600,"high":9600,"low":8650,"close":8760,"volume":1407680,"rsi_14":59.57,"sma_20":6680.1,"sma_60":4208.2,"sma_120":3453.27},{"date":"2026-06-16","open":9070,"high":9360,"low":8250,"close":9240,"volume":793045,"rsi_14":62.27,"sma_20":6950.0,"sma_60":4316.8,"sma_120":3508.53},{"date":"2026-06-17","open":9230,"high":9540,"low":8580,"close":8840,"volume":628220,"rsi_14":57.59,"sma_20":7142.5,"sma_60":4420.4,"sma_120":3560.9},{"date":"2026-06-18","open":8830,"high":9520,"low":8500,"close":8620,"volume":939650,"rsi_14":55.06,"sma_20":7315.0,"sma_60":4518.4,"sma_120":3611.42},{"date":"2026-06-19","open":8790,"high":9080,"low":8250,"close":8420,"volume":682190,"rsi_14":55.96,"sma_20":7470.0,"sma_60":4614.97,"sma_120":3660.72},{"date":"2026-06-22","open":8360,"high":9510,"low":8020,"close":9490,"volume":953675,"rsi_14":66.36,"sma_20":7668.5,"sma_60":4728.07,"sma_120":3718.6},{"date":"2026-06-23","open":9750,"high":10720,"low":8680,"close":8820,"volume":1445425,"rsi_14":68.14,"sma_20":7751.0,"sma_60":4828.53,"sma_120":3769.95},{"date":"2026-06-24","open":9110,"high":9300,"low":8500,"close":8600,"volume":521060,"rsi_14":63.41,"sma_20":7826.0,"sma_60":4927.33,"sma_120":3819.78},{"date":"2026-06-25","open":8890,"high":9150,"low":8090,"close":8180,"volume":684495,"rsi_14":62.71,"sma_20":7859.0,"sma_60":5018.77,"sma_120":3866.5},{"date":"2026-06-26","open":8780,"high":8950,"low":8000,"close":8520,"volume":687905,"rsi_14":63.52,"sma_20":7898.0,"sma_60":5117.37,"sma_120":3915.4},{"date":"2026-06-29","open":8550,"high":9900,"low":8550,"close":9280,"volume":1019110,"rsi_14":61.49,"sma_20":7992.0,"sma_60":5230.23,"sma_120":3969.9},{"date":"2026-06-30","open":9400,"high":12060,"low":9290,"close":12060,"volume":3000280,"rsi_14":73.07,"sma_20":8265.0,"sma_60":5386.53,"sma_120":4047.43},{"date":"2026-07-01","open":12400,"high":13400,"low":11500,"close":11700,"volume":3319675,"rsi_14":68.88,"sma_20":8565.0,"sma_60":5538.2,"sma_120":4121.12},{"date":"2026-07-02","open":11400,"high":11400,"low":9550,"close":9580,"volume":1245840,"rsi_14":50.61,"sma_20":8722.5,"sma_60":5654.27,"sma_120":4177.47},{"date":"2026-07-03","open":9600,"high":9980,"low":8650,"close":9140,"volume":1166705,"rsi_14":51.81,"sma_20":8874.5,"sma_60":5763.77,"sma_120":4231.58},{"date":"2026-07-06","open":9140,"high":9260,"low":7600,"close":8350,"volume":1293230,"rsi_14":45.88,"sma_20":8979.0,"sma_60":5860.27,"sma_120":4279.55},{"date":"2026-07-07","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":47.64,"sma_20":9023.5,"sma_60":5954.3,"sma_120":4328.38},{"date":"2026-07-08","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":48.67,"sma_20":9079.5,"sma_60":6049.3,"sma_120":4377.7},{"date":"2026-07-09","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":49.65,"sma_20":9105.0,"sma_60":6143.1,"sma_120":4426.48},{"date":"2026-07-10","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":43.6,"sma_20":9050.0,"sma_60":6237.77,"sma_120":4475.1},{"date":"2026-07-13","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":47.14,"sma_20":9029.5,"sma_60":6331.03,"sma_120":4524.08},{"date":"2026-07-14","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":48.44,"sma_20":8985.0,"sma_60":6422.73,"sma_120":4573.22},{"date":"2026-07-15","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":51.12,"sma_20":8960.5,"sma_60":6514.9,"sma_120":4622.18},{"date":"2026-07-16","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":48.83,"sma_20":8947.0,"sma_60":6607.0,"sma_120":4669.1},{"date":"2026-07-20","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":42.84,"sma_20":8943.5,"sma_60":6698.8,"sma_120":4716.68},{"date":"2026-07-21","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":0.0,"sma_20":8886.5,"sma_60":6790.0,"sma_120":4765.08},{"date":"2026-07-22","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":0.0,"sma_20":8863.0,"sma_60":6881.0,"sma_120":4813.15},{"date":"2026-07-23","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":0.0,"sma_20":8850.5,"sma_60":6969.53,"sma_120":4861.4},{"date":"2026-07-24","open":8350,"high":8350,"low":8350,"close":8350,"volume":0,"rsi_14":0.0,"sma_20":8859.0,"sma_60":7053.13,"sma_120":4909.37},{"date":"2026-07-27","open":7990,"high":10830,"low":6940,"close":10210,"volume":3843107,"rsi_14":100.0,"sma_20":8943.5,"sma_60":7167.63,"sma_120":4972.95},{"date":"2026-07-28","open":9800,"high":9800,"low":7150,"close":7150,"volume":2611768,"rsi_14":37.8,"sma_20":8837.0,"sma_60":7232.5,"sma_120":5010.42},{"date":"2026-07-29","open":6900,"high":7470,"low":5370,"close":6160,"volume":1731439,"rsi_14":31.47,"sma_20":8542.0,"sma_60":7281.77,"sma_120":5039.17},{"date":"2026-07-30","open":5800,"high":6500,"low":5350,"close":5590,"volume":1400392,"rsi_14":28.7,"sma_20":8236.5,"sma_60":7323.43,"sma_120":5063.8},{"date":"2026-07-31","open":6300,"high":6990,"low":6060,"close":6620,"volume":1394100,"rsi_14":38.48,"sma_20":8088.5,"sma_60":7380.43,"sma_120":5098.07},{"date":"2026-08-03","open":6600,"high":6880,"low":6010,"close":6710,"volume":444369,"rsi_14":39.21,"sma_20":7967.0,"sma_60":7437.1,"sma_120":5131.43},{"date":"2026-08-04","open":6800,"high":6990,"low":6400,"close":6840,"volume":330026,"rsi_14":40.23,"sma_20":7891.5,"sma_60":7490.1,"sma_120":5165.68},{"date":"2026-08-05","open":7140,"high":7280,"low":6780,"close":6840,"volume":582086,"rsi_14":40.23,"sma_20":7816.0,"sma_60":7545.0,"sma_120":5200.82},{"date":"2026-08-06","open":6900,"high":6940,"low":6390,"close":6680,"volume":298958,"rsi_14":39.42,"sma_20":7732.5,"sma_60":7597.73,"sma_120":5234.95},{"date":"2026-08-07","open":6700,"high":6770,"low":6220,"close":6220,"volume":272311,"rsi_14":37.25,"sma_20":7626.0,"sma_60":7645.37,"sma_120":5263.72},{"date":"2026-08-10","open":6260,"high":7350,"low":6170,"close":7270,"volume":657490,"rsi_14":44.26,"sma_20":7572.0,"sma_60":7693.7,"sma_120":5300.55},{"date":"2026-08-11","open":7260,"high":8130,"low":6960,"close":7480,"volume":487045,"rsi_14":45.47,"sma_20":7528.5,"sma_60":7746.03,"sma_120":5337.17},{"date":"2026-08-12","open":7480,"high":8750,"low":7260,"close":8570,"volume":684161,"rsi_14":51.03,"sma_20":7539.5,"sma_60":7824.83,"sma_120":5383.68},{"date":"2026-08-13","open":8700,"high":10500,"low":8560,"close":10230,"volume":2031276,"rsi_14":57.61,"sma_20":7633.5,"sma_60":7912.17,"sma_120":5444.52},{"date":"2026-08-14","open":10590,"high":11980,"low":10040,"close":10180,"volume":1426181,"rsi_14":49.86,"sma_20":7725.0,"sma_60":7995.67,"sma_120":5503.93},{"date":"2026-08-18","open":10290,"high":10910,"low":9940,"close":10150,"volume":635970,"rsi_14":69.95,"sma_20":7815.0,"sma_60":8076.17,"sma_120":5563.43},{"date":"2026-08-19","open":9220,"high":9770,"low":8490,"close":8600,"volume":1009763,"rsi_14":65.1,"sma_20":7827.5,"sma_60":8127.5,"sma_120":5609.73},{"date":"2026-08-20","open":8880,"high":8880,"low":8010,"close":8550,"volume":1212499,"rsi_14":69.58,"sma_20":7837.5,"sma_60":8150.5,"sma_120":5656.03},{"date":"2026-08-21","open":8290,"high":8290,"low":7300,"close":7690,"volume":936135,"rsi_14":57.24,"sma_20":7804.5,"sma_60":8160.33,"sma_120":5694.95},{"date":"2026-08-24","open":7690,"high":7890,"low":7050,"close":7180,"volume":762313,"rsi_14":53.01,"sma_20":7746.0,"sma_60":8154.67,"sma_120":5729.5},{"date":"2026-08-25","open":6960,"high":7310,"low":6650,"close":7260,"volume":412159,"rsi_14":52.71,"sma_20":7598.5,"sma_60":8146.67,"sma_120":5765.28},{"date":"2026-08-26","open":7260,"high":7270,"low":6710,"close":6890,"volume":771733,"rsi_14":50.31,"sma_20":7585.5,"sma_60":8138.17,"sma_120":5798.7},{"date":"2026-08-27","open":7080,"high":7190,"low":6690,"close":6710,"volume":622006,"rsi_14":50.18,"sma_20":7613.0,"sma_60":8140.0,"sma_120":5834.5},{"date":"2026-08-28","open":6750,"high":6750,"low":6450,"close":6540,"volume":536765,"rsi_14":52.04,"sma_20":7660.5,"sma_60":8154.0,"sma_120":5865.83},{"date":"2026-08-31","open":6450,"high":6660,"low":6100,"close":6580,"volume":372946,"rsi_14":44.96,"sma_20":7658.5,"sma_60":8156.5,"sma_120":5897.2},{"date":"2026-09-01","open":6580,"high":6590,"low":6300,"close":6500,"volume":379145,"rsi_14":42.71,"sma_20":7648.0,"sma_60":8163.17,"sma_120":5930.0},{"date":"2026-09-02","open":6310,"high":6450,"low":6150,"close":6350,"volume":298710,"rsi_14":30.8,"sma_20":7623.5,"sma_60":8164.67,"sma_120":5960.27},{"date":"2026-09-03","open":6400,"high":6460,"low":6100,"close":6170,"volume":274649,"rsi_14":2.79,"sma_20":7590.0,"sma_60":8143.17,"sma_120":5988.68},{"date":"2026-09-04","open":6250,"high":6280,"low":6100,"close":6270,"volume":257508,"rsi_14":5.06,"sma_20":7569.5,"sma_60":8127.17,"sma_120":6018.08},{"date":"2026-09-07","open":6390,"high":6530,"low":6190,"close":6200,"volume":444458,"rsi_14":5.01,"sma_20":7568.5,"sma_60":8099.83,"sma_120":6047.02},{"date":"2026-09-08","open":6230,"high":6280,"low":6010,"close":6010,"volume":390699,"rsi_14":7.26,"sma_20":7505.5,"sma_60":8042.5,"sma_120":6074.92},{"date":"2026-09-09","open":6030,"high":6260,"low":5950,"close":6100,"volume":250449,"rsi_14":10.1,"sma_20":7436.5,"sma_60":7998.17,"sma_120":6103.18},{"date":"2026-09-10","open":6050,"high":6200,"low":5850,"close":6070,"volume":313601,"rsi_14":13.84,"sma_20":7311.5,"sma_60":7945.33,"sma_120":6131.07},{"date":"2026-09-11","open":6000,"high":6000,"low":5820,"close":5950,"volume":211576,"rsi_14":16.76,"sma_20":7097.5,"sma_60":7897.17,"sma_120":6158.78},{"date":"2026-09-14","open":5910,"high":5910,"low":5650,"close":5690,"volume":278426,"rsi_14":11.33,"sma_20":6873.0,"sma_60":7848.33,"sma_120":6183.37},{"date":"2026-09-15","open":5700,"high":6100,"low":5660,"close":5950,"volume":267218,"rsi_14":25.52,"sma_20":6663.0,"sma_60":7807.17,"sma_120":6211.07},{"date":"2026-09-16","open":5940,"high":6100,"low":5750,"close":5840,"volume":207968,"rsi_14":26.49,"sma_20":6525.0,"sma_60":7746.33,"sma_120":6237.2},{"date":"2026-09-17","open":5850,"high":6140,"low":5850,"close":6060,"volume":276343,"rsi_14":37.37,"sma_20":6400.5,"sma_60":7700.33,"sma_120":6264.43},{"date":"2026-09-18","open":6110,"high":6200,"low":6020,"close":6090,"volume":261056,"rsi_14":37.04,"sma_20":6320.5,"sma_60":7658.5,"sma_120":6292.92},{"date":"2026-09-21","open":6090,"high":6240,"low":5980,"close":6150,"volume":256780,"rsi_14":40.64,"sma_20":6269.0,"sma_60":7624.67,"sma_120":6321.72},{"date":"2026-09-22","open":6210,"high":6590,"low":6170,"close":6410,"volume":404316,"rsi_14":51.52,"sma_20":6226.5,"sma_60":7589.5,"sma_120":6353.43},{"date":"2026-09-23","open":6410,"high":6600,"low":6370,"close":6520,"volume":353459,"rsi_14":59.16,"sma_20":6208.0,"sma_60":7543.5,"sma_120":6386.87},{"date":"2026-09-28","open":6560,"high":7650,"low":6340,"close":7160,"volume":1817023,"rsi_14":68.16,"sma_20":6230.5,"sma_60":7461.83,"sma_120":6424.18},{"date":"2026-09-29","open":7060,"high":7710,"low":6990,"close":7710,"volume":872721,"rsi_14":75.77,"sma_20":6289.0,"sma_60":7395.33,"sma_120":6466.77},{"date":"2026-09-30","open":7650,"high":8360,"low":7560,"close":8220,"volume":858991,"rsi_14":84.0,"sma_20":6371.0,"sma_60":7372.67,"sma_120":6513.47},{"date":"2026-10-01","open":8100,"high":8440,"low":7800,"close":8300,"volume":662577,"rsi_14":83.95,"sma_20":6461.0,"sma_60":7358.67,"sma_120":6561.22},{"date":"2026-10-02","open":8300,"high":8640,"low":8110,"close":8350,"volume":489152,"rsi_14":84.97,"sma_20":6561.0,"sma_60":7358.67,"sma_120":6609.47},{"date":"2026-10-06","open":8360,"high":8990,"low":8360,"close":8750,"volume":588048,"rsi_14":89.55,"sma_20":6690.0,"sma_60":7365.33,"sma_120":6659.82},{"date":"2026-10-07","open":8600,"high":8700,"low":7790,"close":7900,"volume":695487,"rsi_14":76.76,"sma_20":6771.5,"sma_60":7357.83,"sma_120":6703.57},{"date":"2026-10-08","open":7910,"high":8050,"low":7770,"close":7850,"volume":297559,"rsi_14":74.23,"sma_20":6854.0,"sma_60":7349.5,"sma_120":6746.3},{"date":"2026-10-12","open":7830,"high":7870,"low":7270,"close":7560,"volume":344122,"rsi_14":70.98,"sma_20":6931.5,"sma_60":7336.33,"sma_120":6787.05},{"date":"2026-10-13","open":7400,"high":7830,"low":7230,"close":7700,"volume":479706,"rsi_14":70.4,"sma_20":7011.5,"sma_60":7325.5,"sma_120":6828.27},{"date":"2026-10-14","open":7700,"high":7700,"low":7040,"close":7160,"volume":336717,"rsi_14":61.81,"sma_20":7066.0,"sma_60":7305.67,"sma_120":6864.2},{"date":"2026-10-15","open":6660,"high":6990,"low":6120,"close":6280,"volume":758096,"rsi_14":51.21,"sma_20":7082.5,"sma_60":7271.17,"sma_120":6893.03},{"date":"2026-10-16","open":6500,"high":6950,"low":6390,"close":6830,"volume":294525,"rsi_14":53.72,"sma_20":7139.5,"sma_60":7245.83,"sma_120":6926.42},{"date":"2026-10-19","open":6520,"high":6890,"low":6340,"close":6880,"volume":184195,"rsi_14":53.23,"sma_20":7186.0,"sma_60":7221.33,"sma_120":6960.07},{"date":"2026-10-20","open":6750,"high":6750,"low":6320,"close":6410,"volume":189095,"rsi_14":43.07,"sma_20":7214.5,"sma_60":7189.0,"sma_120":6989.5},{"date":"2026-10-21","open":6590,"high":7430,"low":6500,"close":7420,"volume":734464,"rsi_14":47.53,"sma_20":7282.5,"sma_60":7173.5,"sma_120":7027.25},{"date":"2026-10-22","open":7310,"high":7810,"low":6950,"close":7180,"volume":606873,"rsi_14":40.71,"sma_20":7337.0,"sma_60":7154.0,"sma_120":7061.77},{"date":"2026-10-23","open":6950,"high":7130,"low":6620,"close":7010,"volume":265789}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":6138.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":3454.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.54,"pbr":0.23,"ttm_eps":null,"close":2795.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.8,"pbr":0.22,"ttm_eps":null,"close":2659.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.69,"pbr":0.18,"ttm_eps":null,"close":2318.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.69,"pbr":0.15,"ttm_eps":null,"close":2102.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.57,"pbr":0.2,"ttm_eps":null,"close":2756.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.37,"pbr":0.17,"ttm_eps":null,"close":2508.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.65,"pbr":0.73,"ttm_eps":null,"close":12060.0}],"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":"미래산업","phase":"above-fold","symbol_resolved":true}