{"status":"ok","report":{"price_analysis":{"current":6340.0,"change_1d":9.5,"change_7d":-3.6,"change_30d":29.5,"high_30d":6780.0,"low_30d":4230.0,"position_in_range":83.0,"support":4485.0,"resistance":6525.0},"summary":"블루콤(033560)은 Technology 섹터 KR 시장 종목입니다, 시가총액 993.61억. 현재가 5,810원, 전일 대비 +0.3%, 30일 +29.5%. PER 12.9배 / ROE 0.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5777.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.9배입니다. ROE 0.3%입니다. 시가총액 993.61억. 매출 54.67억, 영업이익 12.59억.","grade":"C","comment":"PER 12.86배, ROE 0.34%","per":14.04,"pbr":0.64,"roe":0.34,"eps":451.64,"revenue":5466704680.0,"operating_income":1258708702.0,"net_income":7722926995.0,"market_cap":108424746300,"profit_margin":141.27,"roa":0.29,"operating_margin":23.02,"gross_margin":47.88,"debt_ratio":0.15856608952369905,"total_assets":196221783234.0,"total_equity":169366068115.0,"total_debt":26855715119.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 61.2로 강세 구간입니다. MACD(305.98)가 시그널선(298.32)을 상회합니다(골든크로스). 현재가가 SMA20(5527)과 SMA60(4981) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4634~6419 (현재 위치 66%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 61","rsi_14":61.160714285714285,"macd":305.9787327809763,"macd_signal":298.3182173098296,"sma_20":5526.75,"sma_60":4981.083333333333,"bb_upper":6419.169604222139,"bb_lower":4634.330395777861,"atr_14":445.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5777.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.69만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5777.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-737.0,"institution_net":0.0,"retail_net":737.0},{"date":"2026-10-21","foreign_net":-2121.0,"institution_net":0.0,"retail_net":2121.0},{"date":"2026-10-20","foreign_net":-2727.0,"institution_net":0.0,"retail_net":2727.0},{"date":"2026-10-19","foreign_net":-2156.0,"institution_net":0.0,"retail_net":2156.0},{"date":"2026-10-16","foreign_net":1964.0,"institution_net":0.0,"retail_net":-1964.0},{"date":"2026-10-15","foreign_net":-648.0,"institution_net":0.0,"retail_net":648.0},{"date":"2026-10-14","foreign_net":-558.0,"institution_net":0.0,"retail_net":558.0},{"date":"2026-10-13","foreign_net":57.0,"institution_net":-2.0,"retail_net":-55.0},{"date":"2026-10-12","foreign_net":-11303.0,"institution_net":-8.0,"retail_net":11311.0},{"date":"2026-10-08","foreign_net":793.0,"institution_net":10.0,"retail_net":-803.0},{"date":"2026-10-07","foreign_net":-1184.0,"institution_net":0.0,"retail_net":1184.0},{"date":"2026-10-06","foreign_net":3040.0,"institution_net":0.0,"retail_net":-3040.0},{"date":"2026-10-02","foreign_net":-3640.0,"institution_net":0.0,"retail_net":3640.0},{"date":"2026-10-01","foreign_net":4444.0,"institution_net":0.0,"retail_net":-4444.0},{"date":"2026-09-30","foreign_net":-148.0,"institution_net":0.0,"retail_net":148.0},{"date":"2026-09-29","foreign_net":17408.0,"institution_net":0.0,"retail_net":-17408.0},{"date":"2026-09-28","foreign_net":-1173.0,"institution_net":0.0,"retail_net":1173.0},{"date":"2026-09-23","foreign_net":-6265.0,"institution_net":0.0,"retail_net":6265.0},{"date":"2026-09-22","foreign_net":-1598.0,"institution_net":0.0,"retail_net":1598.0},{"date":"2026-09-21","foreign_net":-1848.0,"institution_net":-15.0,"retail_net":1863.0},{"date":"2026-09-18","foreign_net":-3059.0,"institution_net":15.0,"retail_net":3044.0},{"date":"2026-09-17","foreign_net":-5264.0,"institution_net":0.0,"retail_net":5264.0},{"date":"2026-09-16","foreign_net":4270.0,"institution_net":0.0,"retail_net":-4270.0},{"date":"2026-09-15","foreign_net":1582.0,"institution_net":0.0,"retail_net":-1582.0},{"date":"2026-09-14","foreign_net":-1321.0,"institution_net":-22.0,"retail_net":1343.0},{"date":"2026-09-11","foreign_net":2216.0,"institution_net":22.0,"retail_net":-2238.0},{"date":"2026-09-10","foreign_net":-904.0,"institution_net":0.0,"retail_net":904.0},{"date":"2026-09-09","foreign_net":-265.0,"institution_net":0.0,"retail_net":265.0},{"date":"2026-09-08","foreign_net":-2432.0,"institution_net":-29.0,"retail_net":2461.0},{"date":"2026-09-07","foreign_net":-3333.0,"institution_net":29.0,"retail_net":3304.0}],"periods":{"d1":{"foreign_net":-737.0,"institution_net":0,"retail_net":737.0},"d3":{"foreign_net":-5585.0,"institution_net":0,"retail_net":5585.0},"d7":{"foreign_net":-6983.0,"institution_net":0,"retail_net":6983.0},"d14":{"foreign_net":-14776.0,"institution_net":0.0,"retail_net":14776.0},"d30":{"foreign_net":-16910.0,"institution_net":0.0,"retail_net":16910.0}}},"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 12.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +6.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.5,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-73.5,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":23.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":141.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":61.2,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":29.5,"unit":"%","percentile":79,"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":"C","percentile":60,"summary":"유동비율 1.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.01,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.5%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":47.88,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":23.02,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":141.27,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.04,"current_pbr":0.64,"per_5y_high":20.37,"per_5y_low":3.24,"per_5y_avg":8.13,"per_percentile":85.7,"pbr_5y_high":0.25,"pbr_5y_low":0.19,"pbr_5y_avg":0.22,"pbr_percentile":100.0,"per_5y_median":4.45,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.22},{"quarter":"2024-Q3","per":null,"pbr":0.25},{"quarter":"2024-Q4","per":20.37,"pbr":0.19},{"quarter":"2025-Q1","per":3.9,"pbr":0.22},{"quarter":"2025-Q2","per":4.45,"pbr":0.21},{"quarter":"2025-Q3","per":3.68,"pbr":0.22},{"quarter":"2025-Q4","per":3.24,"pbr":0.2},{"quarter":"2026-Q1","per":12.72,"pbr":0.21},{"quarter":"2026-Q2","per":8.57,"pbr":0.25},{"quarter":"현재","per":14.04,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3105.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3465.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3870.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":20.37,"eps":138.92,"close":2830.0,"source":"reported"},{"date":"2025-01","per":23.03,"eps":138.92,"close":3200.0,"source":"reported"},{"date":"2025-02","per":24.91,"eps":138.92,"close":3460.0,"source":"reported"},{"date":"2025-03","per":3.9,"eps":887.42,"close":3465.0,"source":"reported"},{"date":"2025-04","per":4.05,"eps":887.42,"close":3590.0,"source":"reported"},{"date":"2025-05","per":3.77,"eps":887.42,"close":3345.0,"source":"reported"},{"date":"2025-06","per":4.45,"eps":725.89,"close":3230.0,"source":"reported"},{"date":"2025-07","per":4.15,"eps":725.89,"close":3015.0,"source":"reported"},{"date":"2025-08","per":4.67,"eps":725.89,"close":3390.0,"source":"reported"},{"date":"2025-09","per":3.68,"eps":911.74,"close":3355.0,"source":"reported"},{"date":"2025-10","per":3.36,"eps":911.74,"close":3065.0,"source":"reported"},{"date":"2025-11","per":3.1,"eps":911.74,"close":2830.0,"source":"reported"},{"date":"2025-12","per":3.24,"eps":957.03,"close":3100.0,"source":"reported"},{"date":"2026-01","per":2.99,"eps":957.03,"close":2860.0,"source":"reported"},{"date":"2026-02","per":3.23,"eps":957.03,"close":3090.0,"source":"reported"},{"date":"2026-03","per":12.72,"eps":260.24,"close":3310.0,"source":"reported"},{"date":"2026-04","per":13.43,"eps":260.24,"close":3495.0,"source":"reported"},{"date":"2026-05","per":13.45,"eps":260.24,"close":3500.0,"source":"reported"},{"date":"2026-06","per":8.57,"eps":451.64,"close":3870.0,"source":"reported"},{"date":"2026-07","per":10.28,"eps":451.64,"close":4645.0,"source":"reported"},{"date":"2026-08","per":10.46,"eps":451.64,"close":4725.0,"source":"reported"},{"date":"2026-09","per":11.71,"eps":451.64,"close":5290.0,"source":"reported"},{"date":"2026-10","per":12.78,"eps":451.64,"close":5770.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.97,"std":6.58,"upper_1sd":15.55,"lower_1sd":2.39,"current":12.78,"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":"12.9배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 86%"},{"label":"ROE","value":"0.3%"}],"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":"2026-10-23T22:10:38.497299+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0033829341341912868,"dividend_yield":null,"eps":33.51,"revenue":1942281504.0,"operating_income":158708702.0,"net_income":572954253.0,"market_cap":null,"profit_margin":0.2949903254600524,"operating_margin":0.08171251266778268,"roa":0.0029199319441345407,"gross_margin":0.4788069953221364,"total_equity":169366068115.0,"total_assets":196221783234.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.87,"pbr":0.34,"roe":0.00911734661202525,"dividend_yield":null,"eps":90.64,"revenue":1824423176.0,"operating_income":600000000.0,"net_income":1549972742.0,"market_cap":63400000000.0,"profit_margin":0.8495686540215273,"operating_margin":0.3333333333333333,"roa":0.007763453666230744,"gross_margin":0.7413987926669486,"total_equity":170002612378.0,"total_assets":199649899212.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011841851495300391,"dividend_yield":null,"eps":116.96,"revenue":0.0,"operating_income":300000000.0,"net_income":2000000000.0,"market_cap":null,"profit_margin":3.137576027816658,"operating_margin":2.396985809484229,"roa":0.010030009078187567,"gross_margin":null,"total_equity":170150120680.0,"total_assets":200886404518.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021121814204871765,"dividend_yield":null,"eps":210.53,"revenue":1700000000.0,"operating_income":200000000.0,"net_income":3600000000.0,"market_cap":null,"profit_margin":2.1176470588235294,"operating_margin":0.11764705882352941,"roa":0.017815115237718587,"gross_margin":0.80331608,"total_equity":169470026404.0,"total_assets":200925695020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0159027314149573,"dividend_yield":null,"eps":-157.89,"revenue":2900000000.0,"operating_income":200000000.0,"net_income":-2700000000.0,"market_cap":null,"profit_margin":-0.9310344827586207,"operating_margin":0.06896551724137931,"roa":-0.013531410143643945,"gross_margin":0.5930912431034483,"total_equity":169259141261.0,"total_assets":198921075810.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.07777802882826527,"dividend_yield":null,"eps":787.43,"revenue":581442746.0,"operating_income":-1322299634.0,"net_income":13464982486.0,"market_cap":null,"profit_margin":23.15788197312896,"operating_margin":-2.274169973048387,"roa":0.06578472417612967,"gross_margin":0.6820861653676904,"total_equity":173120644594.0,"total_assets":204682510334.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00766194633730204,"dividend_yield":null,"eps":71.67,"revenue":756488786.0,"operating_income":-342793994.0,"net_income":1225534064.0,"market_cap":null,"profit_margin":1.620029386661655,"operating_margin":-0.4531382359447163,"roa":0.00608183975289044,"gross_margin":2.2705681284216683,"total_equity":159950750116.0,"total_assets":201507128401.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.002659251223939923,"dividend_yield":null,"eps":24.68,"revenue":8536972724.0,"operating_income":-368168130.0,"net_income":422029251.0,"market_cap":null,"profit_margin":0.04943546906429123,"operating_margin":-0.043126309747361445,"roa":0.0021509558654349732,"gross_margin":0.20382824032084843,"total_equity":158702287020.0,"total_assets":196205444185.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00039301013441772826,"dividend_yield":null,"eps":3.64,"revenue":4184810527.0,"operating_income":-727500913.0,"net_income":62244638.0,"market_cap":null,"profit_margin":0.014873944136396023,"operating_margin":-0.17384321424022264,"roa":0.0003198490669638851,"gross_margin":0.28685593081332833,"total_equity":158379218623.0,"total_assets":194606282866.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004205869015245013,"dividend_yield":null,"eps":38.93,"revenue":4833960699.0,"operating_income":-1364526842.0,"net_income":665728156.0,"market_cap":null,"profit_margin":0.1377189839664437,"operating_margin":-0.2822792585554697,"roa":0.0037649268063193815,"gross_margin":0.12304931319012365,"total_equity":158285518067.0,"total_assets":176823664907.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013224258951472641,"dividend_yield":null,"eps":-121.78,"revenue":10457770688.0,"operating_income":-2714279414.0,"net_income":-2082455571.0,"market_cap":null,"profit_margin":-0.1991299707297617,"operating_margin":-0.2595466562595946,"roa":-0.011936831651241707,"gross_margin":-0.07618439577320363,"total_equity":157472383038.0,"total_assets":174456307322.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004759423787363412,"dividend_yield":null,"eps":44.52,"revenue":8450302394.0,"operating_income":-580293302.0,"net_income":761219890.0,"market_cap":null,"profit_margin":0.09008197038492868,"operating_margin":-0.06867130606024559,"roa":0.00433867797297082,"gross_margin":0.1743566349822155,"total_equity":159939506127.0,"total_assets":175449732555.0}],"current_price":6340.0,"change_pct":9.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13550.0},{"date":"2016-10-25","close":13400.0},{"date":"2016-10-26","close":13200.0},{"date":"2016-10-27","close":13250.0},{"date":"2016-10-28","close":13000.0},{"date":"2016-10-31","close":12750.0},{"date":"2016-11-01","close":13300.0},{"date":"2016-11-02","close":12650.0},{"date":"2016-11-03","close":11800.0},{"date":"2016-11-04","close":11450.0},{"date":"2016-11-07","close":11650.0},{"date":"2016-11-08","close":11200.0},{"date":"2016-11-09","close":10950.0},{"date":"2016-11-10","close":11300.0},{"date":"2016-11-11","close":11000.0},{"date":"2016-11-14","close":11200.0},{"date":"2016-11-15","close":11200.0},{"date":"2016-11-16","close":11400.0},{"date":"2016-11-17","close":11500.0},{"date":"2016-11-18","close":11200.0},{"date":"2016-11-21","close":11000.0},{"date":"2016-11-22","close":11300.0},{"date":"2016-11-23","close":11050.0},{"date":"2016-11-24","close":10950.0},{"date":"2016-11-25","close":11100.0},{"date":"2016-11-28","close":10950.0},{"date":"2016-11-29","close":11050.0},{"date":"2016-11-30","close":10800.0},{"date":"2016-12-01","close":10700.0},{"date":"2016-12-02","close":10500.0},{"date":"2016-12-05","close":10300.0},{"date":"2016-12-06","close":10500.0},{"date":"2016-12-07","close":10450.0},{"date":"2016-12-08","close":10550.0},{"date":"2016-12-09","close":10500.0},{"date":"2016-12-12","close":10650.0},{"date":"2016-12-13","close":10950.0},{"date":"2016-12-14","close":10900.0},{"date":"2016-12-15","close":10800.0},{"date":"2016-12-16","close":10800.0},{"date":"2016-12-19","close":10700.0},{"date":"2016-12-20","close":10550.0},{"date":"2016-12-21","close":10550.0},{"date":"2016-12-22","close":10350.0},{"date":"2016-12-23","close":10700.0},{"date":"2016-12-26","close":10950.0},{"date":"2016-12-27","close":10950.0},{"date":"2016-12-28","close":11100.0},{"date":"2016-12-29","close":10850.0},{"date":"2017-01-02","close":10800.0},{"date":"2017-01-03","close":11300.0},{"date":"2017-01-04","close":11300.0},{"date":"2017-01-05","close":11300.0},{"date":"2017-01-06","close":11150.0},{"date":"2017-01-09","close":11100.0},{"date":"2017-01-10","close":10950.0},{"date":"2017-01-11","close":11300.0},{"date":"2017-01-12","close":11300.0},{"date":"2017-01-13","close":11300.0},{"date":"2017-01-16","close":10800.0},{"date":"2017-01-17","close":10600.0},{"date":"2017-01-18","close":10550.0},{"date":"2017-01-19","close":10350.0},{"date":"2017-01-20","close":10300.0},{"date":"2017-01-23","close":10250.0},{"date":"2017-01-24","close":10400.0},{"date":"2017-01-25","close":10250.0},{"date":"2017-01-26","close":10750.0},{"date":"2017-01-31","close":10750.0},{"date":"2017-02-01","close":10950.0},{"date":"2017-02-02","close":10750.0},{"date":"2017-02-03","close":10500.0},{"date":"2017-02-06","close":10950.0},{"date":"2017-02-07","close":11000.0},{"date":"2017-02-08","close":10850.0},{"date":"2017-02-09","close":10850.0},{"date":"2017-02-10","close":10700.0},{"date":"2017-02-13","close":10500.0},{"date":"2017-02-14","close":10550.0},{"date":"2017-02-15","close":10400.0},{"date":"2017-02-16","close":10450.0},{"date":"2017-02-17","close":10450.0},{"date":"2017-02-20","close":10600.0},{"date":"2017-02-21","close":10850.0},{"date":"2017-02-22","close":10750.0},{"date":"2017-02-23","close":10550.0},{"date":"2017-02-24","close":10450.0},{"date":"2017-02-27","close":10350.0},{"date":"2017-02-28","close":10300.0},{"date":"2017-03-02","close":10350.0},{"date":"2017-03-03","close":10350.0},{"date":"2017-03-06","close":10200.0},{"date":"2017-03-07","close":10300.0},{"date":"2017-03-08","close":10050.0},{"date":"2017-03-09","close":9970.0},{"date":"2017-03-10","close":10000.0},{"date":"2017-03-13","close":10100.0},{"date":"2017-03-14","close":9990.0},{"date":"2017-03-15","close":9950.0},{"date":"2017-03-16","close":10250.0},{"date":"2017-03-17","close":10250.0},{"date":"2017-03-20","close":10100.0},{"date":"2017-03-21","close":10200.0},{"date":"2017-03-22","close":10050.0},{"date":"2017-03-23","close":9990.0},{"date":"2017-03-24","close":10150.0},{"date":"2017-03-27","close":9990.0},{"date":"2017-03-28","close":10100.0},{"date":"2017-03-29","close":10100.0},{"date":"2017-03-30","close":10700.0},{"date":"2017-03-31","close":10800.0},{"date":"2017-04-03","close":10800.0},{"date":"2017-04-04","close":10650.0},{"date":"2017-04-05","close":10700.0},{"date":"2017-04-06","close":10850.0},{"date":"2017-04-07","close":11050.0},{"date":"2017-04-10","close":10750.0},{"date":"2017-04-11","close":11100.0},{"date":"2017-04-12","close":11100.0},{"date":"2017-04-13","close":11100.0},{"date":"2017-04-14","close":10950.0},{"date":"2017-04-17","close":11250.0},{"date":"2017-04-18","close":11650.0},{"date":"2017-04-19","close":11600.0},{"date":"2017-04-20","close":11300.0},{"date":"2017-04-21","close":11350.0},{"date":"2017-04-24","close":11200.0},{"date":"2017-04-25","close":11250.0},{"date":"2017-04-26","close":11050.0},{"date":"2017-04-27","close":10950.0},{"date":"2017-04-28","close":11100.0},{"date":"2017-05-02","close":11050.0},{"date":"2017-05-04","close":11400.0},{"date":"2017-05-08","close":11450.0},{"date":"2017-05-10","close":11450.0},{"date":"2017-05-11","close":11550.0},{"date":"2017-05-12","close":11350.0},{"date":"2017-05-15","close":11300.0},{"date":"2017-05-16","close":10750.0},{"date":"2017-05-17","close":10700.0},{"date":"2017-05-18","close":10850.0},{"date":"2017-05-19","close":10800.0},{"date":"2017-05-22","close":10800.0},{"date":"2017-05-23","close":10550.0},{"date":"2017-05-24","close":10400.0},{"date":"2017-05-25","close":10500.0},{"date":"2017-05-26","close":10350.0},{"date":"2017-05-29","close":10300.0},{"date":"2017-05-30","close":10300.0},{"date":"2017-05-31","close":10150.0},{"date":"2017-06-01","close":10050.0},{"date":"2017-06-02","close":9940.0},{"date":"2017-06-05","close":9870.0},{"date":"2017-06-07","close":9990.0},{"date":"2017-06-08","close":9990.0},{"date":"2017-06-09","close":10000.0},{"date":"2017-06-12","close":9940.0},{"date":"2017-06-13","close":10000.0},{"date":"2017-06-14","close":9950.0},{"date":"2017-06-15","close":10150.0},{"date":"2017-06-16","close":10350.0},{"date":"2017-06-19","close":10450.0},{"date":"2017-06-20","close":10450.0},{"date":"2017-06-21","close":10400.0},{"date":"2017-06-22","close":10000.0},{"date":"2017-06-23","close":10000.0},{"date":"2017-06-26","close":10050.0},{"date":"2017-06-27","close":10250.0},{"date":"2017-06-28","close":10050.0},{"date":"2017-06-29","close":10050.0},{"date":"2017-06-30","close":10050.0},{"date":"2017-07-03","close":10000.0},{"date":"2017-07-04","close":9980.0},{"date":"2017-07-05","close":9990.0},{"date":"2017-07-06","close":9980.0},{"date":"2017-07-07","close":9970.0},{"date":"2017-07-10","close":9900.0},{"date":"2017-07-11","close":9910.0},{"date":"2017-07-12","close":9900.0},{"date":"2017-07-13","close":9720.0},{"date":"2017-07-14","close":9250.0},{"date":"2017-07-17","close":9110.0},{"date":"2017-07-18","close":9160.0},{"date":"2017-07-19","close":9260.0},{"date":"2017-07-20","close":9680.0},{"date":"2017-07-21","close":9650.0},{"date":"2017-07-24","close":9720.0},{"date":"2017-07-25","close":9700.0},{"date":"2017-07-26","close":9300.0},{"date":"2017-07-27","close":9510.0},{"date":"2017-07-28","close":9110.0},{"date":"2017-07-31","close":8570.0},{"date":"2017-08-01","close":8600.0},{"date":"2017-08-02","close":8710.0},{"date":"2017-08-03","close":8460.0},{"date":"2017-08-04","close":8560.0},{"date":"2017-08-07","close":8620.0},{"date":"2017-08-08","close":8570.0},{"date":"2017-08-09","close":8570.0},{"date":"2017-08-10","close":8530.0},{"date":"2017-08-11","close":8280.0},{"date":"2017-08-14","close":8280.0},{"date":"2017-08-16","close":8310.0},{"date":"2017-08-17","close":8430.0},{"date":"2017-08-18","close":8380.0},{"date":"2017-08-21","close":8360.0},{"date":"2017-08-22","close":8430.0},{"date":"2017-08-23","close":8470.0},{"date":"2017-08-24","close":8560.0},{"date":"2017-08-25","close":8900.0},{"date":"2017-08-28","close":9100.0},{"date":"2017-08-29","close":9170.0},{"date":"2017-08-30","close":9280.0},{"date":"2017-08-31","close":9290.0},{"date":"2017-09-01","close":9270.0},{"date":"2017-09-04","close":9210.0},{"date":"2017-09-05","close":9160.0},{"date":"2017-09-06","close":9170.0},{"date":"2017-09-07","close":9310.0},{"date":"2017-09-08","close":9230.0},{"date":"2017-09-11","close":9010.0},{"date":"2017-09-12","close":8890.0},{"date":"2017-09-13","close":8820.0},{"date":"2017-09-14","close":8820.0},{"date":"2017-09-15","close":8640.0},{"date":"2017-09-18","close":8580.0},{"date":"2017-09-19","close":8720.0},{"date":"2017-09-20","close":8680.0},{"date":"2017-09-21","close":8580.0},{"date":"2017-09-22","close":8290.0},{"date":"2017-09-25","close":8060.0},{"date":"2017-09-26","close":7960.0},{"date":"2017-09-27","close":8040.0},{"date":"2017-09-28","close":8060.0},{"date":"2017-09-29","close":8060.0},{"date":"2017-10-10","close":7990.0},{"date":"2017-10-11","close":8030.0},{"date":"2017-10-12","close":8040.0},{"date":"2017-10-13","close":7930.0},{"date":"2017-10-16","close":7740.0},{"date":"2017-10-17","close":7550.0},{"date":"2017-10-18","close":7500.0},{"date":"2017-10-19","close":7600.0},{"date":"2017-10-20","close":7570.0},{"date":"2017-10-23","close":7450.0},{"date":"2017-10-24","close":7370.0},{"date":"2017-10-25","close":7290.0},{"date":"2017-10-26","close":7340.0},{"date":"2017-10-27","close":7390.0},{"date":"2017-10-30","close":7440.0},{"date":"2017-10-31","close":7470.0},{"date":"2017-11-01","close":7490.0},{"date":"2017-11-02","close":7460.0},{"date":"2017-11-03","close":7520.0},{"date":"2017-11-06","close":7700.0},{"date":"2017-11-07","close":7840.0},{"date":"2017-11-08","close":7870.0},{"date":"2017-11-09","close":7860.0},{"date":"2017-11-10","close":7880.0},{"date":"2017-11-13","close":7840.0},{"date":"2017-11-14","close":7870.0},{"date":"2017-11-15","close":7720.0},{"date":"2017-11-16","close":7650.0},{"date":"2017-11-17","close":7670.0},{"date":"2017-11-20","close":7700.0},{"date":"2017-11-21","close":8130.0},{"date":"2017-11-22","close":8000.0},{"date":"2017-11-23","close":7890.0},{"date":"2017-11-24","close":7880.0},{"date":"2017-11-27","close":7850.0},{"date":"2017-11-28","close":7810.0},{"date":"2017-11-29","close":7490.0},{"date":"2017-11-30","close":7350.0},{"date":"2017-12-01","close":7400.0},{"date":"2017-12-04","close":7400.0},{"date":"2017-12-05","close":7400.0},{"date":"2017-12-06","close":7390.0},{"date":"2017-12-07","close":7200.0},{"date":"2017-12-08","close":7080.0},{"date":"2017-12-11","close":7010.0},{"date":"2017-12-12","close":6960.0},{"date":"2017-12-13","close":7000.0},{"date":"2017-12-14","close":6950.0},{"date":"2017-12-15","close":6840.0},{"date":"2017-12-18","close":6860.0},{"date":"2017-12-19","close":7150.0},{"date":"2017-12-20","close":7050.0},{"date":"2017-12-21","close":6730.0},{"date":"2017-12-22","close":6500.0},{"date":"2017-12-26","close":6600.0},{"date":"2017-12-27","close":6650.0},{"date":"2017-12-28","close":6780.0},{"date":"2018-01-02","close":6664.6768},{"date":"2018-01-03","close":6870.4976},{"date":"2018-01-04","close":6762.6865},{"date":"2018-01-05","close":6664.6768},{"date":"2018-01-08","close":6713.6816},{"date":"2018-01-09","close":6713.6816},{"date":"2018-01-10","close":6801.8906},{"date":"2018-01-11","close":6841.0947},{"date":"2018-01-12","close":6664.6768},{"date":"2018-01-15","close":6566.6665},{"date":"2018-01-16","close":6468.6567},{"date":"2018-01-17","close":6498.0596},{"date":"2018-01-18","close":6899.9004},{"date":"2018-01-19","close":6850.8955},{"date":"2018-01-22","close":6752.8857},{"date":"2018-01-23","close":6860.6963},{"date":"2018-01-24","close":6909.7017},{"date":"2018-01-25","close":7066.5176},{"date":"2018-01-26","close":7086.1191},{"date":"2018-01-29","close":7125.3232},{"date":"2018-01-30","close":7007.7114},{"date":"2018-01-31","close":6958.7065},{"date":"2018-02-01","close":7086.1191},{"date":"2018-02-02","close":7125.3232},{"date":"2018-02-05","close":6880.2983},{"date":"2018-02-06","close":6743.0845},{"date":"2018-02-07","close":6792.0894},{"date":"2018-02-08","close":6880.2983},{"date":"2018-02-09","close":6635.2734},{"date":"2018-02-12","close":6694.0796},{"date":"2018-02-13","close":6811.6914},{"date":"2018-02-14","close":6958.7065},{"date":"2018-02-19","close":6988.1094},{"date":"2018-02-20","close":7027.3135},{"date":"2018-02-21","close":7135.1245},{"date":"2018-02-22","close":6978.3086},{"date":"2018-02-23","close":7007.7114},{"date":"2018-02-26","close":6958.7065},{"date":"2018-02-27","close":7037.1143},{"date":"2018-02-28","close":7262.5371},{"date":"2018-03-02","close":7419.353},{"date":"2018-03-05","close":7095.9204},{"date":"2018-03-06","close":7086.1191},{"date":"2018-03-07","close":6850.8955},{"date":"2018-03-08","close":6860.6963},{"date":"2018-03-09","close":6909.7017},{"date":"2018-03-12","close":7046.9155},{"date":"2018-03-13","close":7066.5176},{"date":"2018-03-14","close":7135.1245},{"date":"2018-03-15","close":7105.7212},{"date":"2018-03-16","close":7046.9155},{"date":"2018-03-19","close":6958.7065},{"date":"2018-03-20","close":6958.7065},{"date":"2018-03-21","close":7095.9204},{"date":"2018-03-22","close":6939.1045},{"date":"2018-03-23","close":6645.0747},{"date":"2018-03-26","close":6615.6714},{"date":"2018-03-27","close":6694.0796},{"date":"2018-03-28","close":6596.0698},{"date":"2018-03-29","close":6468.6567},{"date":"2018-03-30","close":6478.4575},{"date":"2018-04-02","close":6125.6221},{"date":"2018-04-03","close":6047.2139},{"date":"2018-04-04","close":5959.0049},{"date":"2018-04-05","close":5978.6069},{"date":"2018-04-06","close":5841.3931},{"date":"2018-04-09","close":5841.3931},{"date":"2018-04-10","close":5694.3779},{"date":"2018-04-11","close":5704.1792},{"date":"2018-04-12","close":5802.189},{"date":"2018-04-13","close":5704.1792},{"date":"2018-04-16","close":5704.1792},{"date":"2018-04-17","close":5929.6021},{"date":"2018-04-18","close":5949.2041},{"date":"2018-04-19","close":5900.1992},{"date":"2018-04-20","close":5959.0049},{"date":"2018-04-23","close":5919.8008},{"date":"2018-04-24","close":5880.5972},{"date":"2018-04-25","close":5919.8008},{"date":"2018-04-26","close":5929.6021},{"date":"2018-04-27","close":5949.2041},{"date":"2018-04-30","close":5919.8008},{"date":"2018-05-02","close":5792.3882},{"date":"2018-05-03","close":5860.9951},{"date":"2018-05-04","close":5802.189},{"date":"2018-05-08","close":5655.1743},{"date":"2018-05-09","close":5635.5723},{"date":"2018-05-10","close":5645.373},{"date":"2018-05-11","close":5782.5869},{"date":"2018-05-14","close":5713.98},{"date":"2018-05-15","close":5851.1938},{"date":"2018-05-16","close":5723.7812},{"date":"2018-05-17","close":5733.582},{"date":"2018-05-18","close":5733.582},{"date":"2018-05-21","close":5782.5869},{"date":"2018-05-23","close":5851.1938},{"date":"2018-05-24","close":5860.9951},{"date":"2018-05-25","close":5762.9849},{"date":"2018-05-28","close":5645.373},{"date":"2018-05-29","close":5645.373},{"date":"2018-05-30","close":5488.5571},{"date":"2018-05-31","close":5410.1494},{"date":"2018-06-01","close":5390.5474},{"date":"2018-06-04","close":5419.9502},{"date":"2018-06-05","close":5410.1494},{"date":"2018-06-07","close":5439.5522},{"date":"2018-06-08","close":5508.1592},{"date":"2018-06-11","close":5439.5522},{"date":"2018-06-12","close":5400.3481},{"date":"2018-06-14","close":5312.1392},{"date":"2018-06-15","close":5282.7363},{"date":"2018-06-18","close":5204.3281},{"date":"2018-06-19","close":5027.9106},{"date":"2018-06-20","close":5037.7114},{"date":"2018-06-21","close":4807.3882},{"date":"2018-06-22","close":4773.0845},{"date":"2018-06-25","close":4817.189},{"date":"2018-06-26","close":4792.6865},{"date":"2018-06-27","close":4929.9004},{"date":"2018-06-28","close":4959.3032},{"date":"2018-06-29","close":4895.5972},{"date":"2018-07-02","close":4782.8857},{"date":"2018-07-03","close":4782.8857},{"date":"2018-07-04","close":4910.2983},{"date":"2018-07-05","close":4871.0947},{"date":"2018-07-06","close":4890.6963},{"date":"2018-07-09","close":4895.5972},{"date":"2018-07-10","close":5047.5122},{"date":"2018-07-11","close":5096.5176},{"date":"2018-07-12","close":5096.5176},{"date":"2018-07-13","close":5135.7212},{"date":"2018-07-16","close":5116.1196},{"date":"2018-07-17","close":5057.3135},{"date":"2018-07-18","close":5027.9106},{"date":"2018-07-19","close":4920.0996},{"date":"2018-07-20","close":4861.2935},{"date":"2018-07-23","close":4753.4824},{"date":"2018-07-24","close":4748.582},{"date":"2018-07-25","close":4660.373},{"date":"2018-07-26","close":4665.2734},{"date":"2018-07-27","close":4704.4775},{"date":"2018-07-30","close":4777.9849},{"date":"2018-07-31","close":4841.6914},{"date":"2018-08-01","close":4929.9004},{"date":"2018-08-02","close":4900.4976},{"date":"2018-08-03","close":4929.9004},{"date":"2018-08-06","close":4939.7017},{"date":"2018-08-07","close":4910.2983},{"date":"2018-08-08","close":5057.3135},{"date":"2018-08-09","close":5096.5176},{"date":"2018-08-10","close":5057.3135},{"date":"2018-08-13","close":4885.7959},{"date":"2018-08-14","close":4939.7017},{"date":"2018-08-16","close":4782.8857},{"date":"2018-08-17","close":4797.5869},{"date":"2018-08-20","close":4792.6865},{"date":"2018-08-21","close":4856.3931},{"date":"2018-08-22","close":4885.7959},{"date":"2018-08-23","close":4871.0947},{"date":"2018-08-24","close":4910.2983},{"date":"2018-08-27","close":4900.4976},{"date":"2018-08-28","close":4920.0996},{"date":"2018-08-29","close":5076.9155},{"date":"2018-08-30","close":5047.5122},{"date":"2018-08-31","close":5067.1143},{"date":"2018-09-03","close":5037.7114},{"date":"2018-09-04","close":5047.5122},{"date":"2018-09-05","close":5018.1094},{"date":"2018-09-06","close":5027.9106},{"date":"2018-09-07","close":4959.3032},{"date":"2018-09-10","close":4875.9951},{"date":"2018-09-11","close":4890.6963},{"date":"2018-09-12","close":4890.6963},{"date":"2018-09-13","close":4895.5972},{"date":"2018-09-14","close":5184.7266},{"date":"2018-09-17","close":5086.7163},{"date":"2018-09-18","close":5390.5474},{"date":"2018-09-19","close":5272.9355},{"date":"2018-09-20","close":5253.3335},{"date":"2018-09-21","close":5233.7314},{"date":"2018-09-27","close":5018.1094},{"date":"2018-09-28","close":4998.5073},{"date":"2018-10-01","close":4978.9053},{"date":"2018-10-02","close":4978.9053},{"date":"2018-10-04","close":5067.1143},{"date":"2018-10-05","close":5057.3135},{"date":"2018-10-08","close":5910.0},{"date":"2018-10-10","close":5968.8062},{"date":"2018-10-11","close":5841.3931},{"date":"2018-10-12","close":5566.9653},{"date":"2018-10-15","close":5449.353},{"date":"2018-10-16","close":5606.1689},{"date":"2018-10-17","close":5713.98},{"date":"2018-10-18","close":5576.7661},{"date":"2018-10-19","close":5527.7612},{"date":"2018-10-22","close":5429.7515},{"date":"2018-10-23","close":5194.5273},{"date":"2018-10-24","close":4880.8955},{"date":"2018-10-25","close":4528.0596},{"date":"2018-10-26","close":4013.5076},{"date":"2018-10-29","close":3626.3682},{"date":"2018-10-30","close":3783.1841},{"date":"2018-10-31","close":3851.791},{"date":"2018-11-01","close":4101.7163},{"date":"2018-11-02","close":4136.02},{"date":"2018-11-05","close":4160.5225},{"date":"2018-11-06","close":4145.8208},{"date":"2018-11-07","close":4057.6118},{"date":"2018-11-08","close":4175.2236},{"date":"2018-11-09","close":4111.5176},{"date":"2018-11-12","close":4204.627},{"date":"2018-11-13","close":4155.6221},{"date":"2018-11-14","close":4091.9155},{"date":"2018-11-15","close":3989.0049},{"date":"2018-11-16","close":4091.9155},{"date":"2018-11-19","close":4136.02},{"date":"2018-11-20","close":4185.0249},{"date":"2018-11-21","close":4121.3184},{"date":"2018-11-22","close":4204.627},{"date":"2018-11-23","close":3940.0},{"date":"2018-11-26","close":3974.3035},{"date":"2018-11-27","close":4008.6069},{"date":"2018-11-28","close":4038.01},{"date":"2018-11-29","close":4116.418},{"date":"2018-11-30","close":4116.418},{"date":"2018-12-03","close":4229.1294},{"date":"2018-12-04","close":4219.3281},{"date":"2018-12-05","close":4145.8208},{"date":"2018-12-06","close":4067.4128},{"date":"2018-12-07","close":4062.5125},{"date":"2018-12-10","close":3910.5969},{"date":"2018-12-11","close":3827.2886},{"date":"2018-12-12","close":3940.0},{"date":"2018-12-13","close":4023.3083},{"date":"2018-12-14","close":3930.199},{"date":"2018-12-17","close":3881.1941},{"date":"2018-12-18","close":3905.6965},{"date":"2018-12-19","close":3886.0945},{"date":"2018-12-20","close":3940.0},{"date":"2018-12-21","close":3930.199},{"date":"2018-12-24","close":4023.3083},{"date":"2018-12-26","close":3920.3979},{"date":"2018-12-27","close":3940.0},{"date":"2018-12-28","close":4077.2139},{"date":"2019-01-02","close":4096.8159},{"date":"2019-01-03","close":4082.1145},{"date":"2019-01-04","close":3935.0996},{"date":"2019-01-07","close":3974.3035},{"date":"2019-01-08","close":3900.7959},{"date":"2019-01-09","close":4087.0149},{"date":"2019-01-10","close":4077.2139},{"date":"2019-01-11","close":4087.0149},{"date":"2019-01-14","close":4278.1343},{"date":"2019-01-15","close":4302.6367},{"date":"2019-01-16","close":4381.0449},{"date":"2019-01-17","close":4297.7363},{"date":"2019-01-18","close":4361.4429},{"date":"2019-01-21","close":4361.4429},{"date":"2019-01-22","close":4356.5425},{"date":"2019-01-23","close":4356.5425},{"date":"2019-01-24","close":4351.6416},{"date":"2019-01-25","close":4410.4478},{"date":"2019-01-28","close":4390.8457},{"date":"2019-01-29","close":4297.7363},{"date":"2019-01-30","close":4312.438},{"date":"2019-01-31","close":4273.2339},{"date":"2019-02-01","close":4253.6318},{"date":"2019-02-07","close":4332.0396},{"date":"2019-02-08","close":4341.8408},{"date":"2019-02-11","close":4356.5425},{"date":"2019-02-12","close":4336.9404},{"date":"2019-02-13","close":4302.6367},{"date":"2019-02-14","close":4307.5371},{"date":"2019-02-15","close":4297.7363},{"date":"2019-02-18","close":4312.438},{"date":"2019-02-19","close":4263.4326},{"date":"2019-02-20","close":4763.2837},{"date":"2019-02-21","close":4782.8857},{"date":"2019-02-22","close":4630.9702},{"date":"2019-02-25","close":4630.9702},{"date":"2019-02-26","close":4782.8857},{"date":"2019-02-27","close":4910.2983},{"date":"2019-02-28","close":4704.4775},{"date":"2019-03-04","close":5076.9155},{"date":"2019-03-05","close":5076.9155},{"date":"2019-03-06","close":5184.7266},{"date":"2019-03-07","close":4949.5024},{"date":"2019-03-08","close":4826.9902},{"date":"2019-03-11","close":4768.1841},{"date":"2019-03-12","close":4900.4976},{"date":"2019-03-13","close":4812.2886},{"date":"2019-03-14","close":4616.2686},{"date":"2019-03-15","close":4449.6519},{"date":"2019-03-18","close":4449.6519},{"date":"2019-03-19","close":4420.2485},{"date":"2019-03-20","close":4420.2485},{"date":"2019-03-21","close":4449.6519},{"date":"2019-03-22","close":4376.144},{"date":"2019-03-25","close":4140.9204},{"date":"2019-03-26","close":4160.5225},{"date":"2019-03-27","close":4263.4326},{"date":"2019-03-28","close":4175.2236},{"date":"2019-03-29","close":4170.3232},{"date":"2019-04-01","close":4238.9302},{"date":"2019-04-02","close":4263.4326},{"date":"2019-04-03","close":4302.6367},{"date":"2019-04-04","close":4307.5371},{"date":"2019-04-05","close":4312.438},{"date":"2019-04-08","close":4297.7363},{"date":"2019-04-09","close":4297.7363},{"date":"2019-04-10","close":4332.0396},{"date":"2019-04-11","close":4439.8506},{"date":"2019-04-12","close":4381.0449},{"date":"2019-04-15","close":4381.0449},{"date":"2019-04-16","close":4332.0396},{"date":"2019-04-17","close":4366.3433},{"date":"2019-04-18","close":4278.1343},{"date":"2019-04-19","close":4322.2388},{"date":"2019-04-22","close":4366.3433},{"date":"2019-04-23","close":4346.7412},{"date":"2019-04-24","close":4332.0396},{"date":"2019-04-25","close":4263.4326},{"date":"2019-04-26","close":4101.7163},{"date":"2019-04-29","close":4160.5225},{"date":"2019-04-30","close":4106.6167},{"date":"2019-05-02","close":4126.2188},{"date":"2019-05-03","close":4121.3184},{"date":"2019-05-07","close":4033.1094},{"date":"2019-05-08","close":3949.801},{"date":"2019-05-09","close":3900.7959},{"date":"2019-05-10","close":3802.7861},{"date":"2019-05-13","close":3792.9851},{"date":"2019-05-14","close":3841.99},{"date":"2019-05-15","close":3915.4976},{"date":"2019-05-16","close":3837.0896},{"date":"2019-05-17","close":3636.1692},{"date":"2019-05-20","close":3577.3633},{"date":"2019-05-21","close":3552.8606},{"date":"2019-05-22","close":3513.6567},{"date":"2019-05-23","close":3518.5571},{"date":"2019-05-24","close":3562.6616},{"date":"2019-05-27","close":3449.9502},{"date":"2019-05-28","close":3479.3533},{"date":"2019-05-29","close":3430.3481},{"date":"2019-05-30","close":3449.9502},{"date":"2019-05-31","close":3469.5522},{"date":"2019-06-03","close":3435.2488},{"date":"2019-06-04","close":3484.2537},{"date":"2019-06-05","close":3616.5671},{"date":"2019-06-07","close":3641.0696},{"date":"2019-06-10","close":3694.9751},{"date":"2019-06-11","close":3714.5771},{"date":"2019-06-12","close":3636.1692},{"date":"2019-06-13","close":3650.8706},{"date":"2019-06-14","close":3690.0747},{"date":"2019-06-17","close":3773.3831},{"date":"2019-06-18","close":3881.1941},{"date":"2019-06-19","close":3900.7959},{"date":"2019-06-20","close":3910.5969},{"date":"2019-06-21","close":3832.189},{"date":"2019-06-24","close":3920.3979},{"date":"2019-06-25","close":3846.8906},{"date":"2019-06-26","close":3709.6765},{"date":"2019-06-27","close":3768.4827},{"date":"2019-06-28","close":3724.3782},{"date":"2019-07-01","close":3753.781},{"date":"2019-07-02","close":3719.4775},{"date":"2019-07-03","close":3636.1692},{"date":"2019-07-04","close":3636.1692},{"date":"2019-07-05","close":3577.3633},{"date":"2019-07-08","close":3415.6467},{"date":"2019-07-09","close":3322.5374},{"date":"2019-07-10","close":3528.3582},{"date":"2019-07-11","close":3533.2588},{"date":"2019-07-12","close":3508.7561},{"date":"2019-07-15","close":3435.2488},{"date":"2019-07-16","close":3567.5623},{"date":"2019-07-17","close":3528.3582},{"date":"2019-07-18","close":3479.3533},{"date":"2019-07-19","close":3484.2537},{"date":"2019-07-22","close":3464.6516},{"date":"2019-07-23","close":3405.8457},{"date":"2019-07-24","close":3342.1394},{"date":"2019-07-25","close":3219.627},{"date":"2019-07-26","close":3214.7263},{"date":"2019-07-29","close":3209.8259},{"date":"2019-07-30","close":3204.9253},{"date":"2019-07-31","close":3396.0447},{"date":"2019-08-01","close":3547.9602},{"date":"2019-08-02","close":3518.5571},{"date":"2019-08-05","close":3410.7463},{"date":"2019-08-06","close":3351.9402},{"date":"2019-08-07","close":3116.7163},{"date":"2019-08-08","close":3053.01},{"date":"2019-08-09","close":2945.199},{"date":"2019-08-12","close":2950.0996},{"date":"2019-08-13","close":2901.0945},{"date":"2019-08-14","close":2964.801},{"date":"2019-08-16","close":2788.3831},{"date":"2019-08-19","close":2778.582},{"date":"2019-08-20","close":2910.8955},{"date":"2019-08-21","close":2940.2986},{"date":"2019-08-22","close":3008.9055},{"date":"2019-08-23","close":2999.1045},{"date":"2019-08-26","close":2798.1841},{"date":"2019-08-27","close":2827.5872},{"date":"2019-08-28","close":2915.7959},{"date":"2019-08-29","close":2979.5024},{"date":"2019-08-30","close":3097.1145},{"date":"2019-09-02","close":3293.1343},{"date":"2019-09-03","close":3234.3284},{"date":"2019-09-04","close":3209.8259},{"date":"2019-09-05","close":3185.3235},{"date":"2019-09-06","close":3170.6218},{"date":"2019-09-09","close":3116.7163},{"date":"2019-09-10","close":3106.9155},{"date":"2019-09-11","close":3185.3235},{"date":"2019-09-16","close":3200.0249},{"date":"2019-09-17","close":3234.3284},{"date":"2019-09-18","close":3224.5273},{"date":"2019-09-19","close":3185.3235},{"date":"2019-09-20","close":3249.0298},{"date":"2019-09-23","close":3195.1243},{"date":"2019-09-24","close":3200.0249},{"date":"2019-09-25","close":3190.2239},{"date":"2019-09-26","close":3200.0249},{"date":"2019-09-27","close":3146.1194},{"date":"2019-09-30","close":3043.209},{"date":"2019-10-01","close":3008.9055},{"date":"2019-10-02","close":2989.3035},{"date":"2019-10-04","close":2891.2935},{"date":"2019-10-07","close":2783.4827},{"date":"2019-10-08","close":2852.0896},{"date":"2019-10-10","close":2930.4976},{"date":"2019-10-11","close":2871.6917},{"date":"2019-10-14","close":2979.5024},{"date":"2019-10-15","close":2994.2039},{"date":"2019-10-16","close":3062.811},{"date":"2019-10-17","close":3072.6118},{"date":"2019-10-18","close":3116.7163},{"date":"2019-10-21","close":3048.1094},{"date":"2019-10-22","close":3038.3083},{"date":"2019-10-23","close":3004.0049},{"date":"2019-10-24","close":2974.6021},{"date":"2019-10-25","close":2940.2986},{"date":"2019-10-28","close":3023.6069},{"date":"2019-10-29","close":2984.4031},{"date":"2019-10-30","close":2955.0},{"date":"2019-10-31","close":2969.7014},{"date":"2019-11-01","close":2979.5024},{"date":"2019-11-04","close":3170.6218},{"date":"2019-11-05","close":3013.8059},{"date":"2019-11-06","close":3072.6118},{"date":"2019-11-07","close":3067.7114},{"date":"2019-11-08","close":3053.01},{"date":"2019-11-11","close":3033.408},{"date":"2019-11-12","close":3121.6169},{"date":"2019-11-13","close":3082.4128},{"date":"2019-11-14","close":3043.209},{"date":"2019-11-15","close":3023.6069},{"date":"2019-11-18","close":3111.8159},{"date":"2019-11-19","close":3106.9155},{"date":"2019-11-20","close":3053.01},{"date":"2019-11-21","close":2930.4976},{"date":"2019-11-22","close":2930.4976},{"date":"2019-11-25","close":2959.9004},{"date":"2019-11-26","close":2989.3035},{"date":"2019-11-27","close":2984.4031},{"date":"2019-11-28","close":2969.7014},{"date":"2019-11-29","close":2940.2986},{"date":"2019-12-02","close":2940.2986},{"date":"2019-12-03","close":2915.7959},{"date":"2019-12-04","close":2891.2935},{"date":"2019-12-05","close":2842.2886},{"date":"2019-12-06","close":2847.189},{"date":"2019-12-09","close":2856.99},{"date":"2019-12-10","close":2861.8906},{"date":"2019-12-11","close":2876.592},{"date":"2019-12-12","close":2881.4924},{"date":"2019-12-13","close":2935.3979},{"date":"2019-12-16","close":2959.9004},{"date":"2019-12-17","close":2989.3035},{"date":"2019-12-18","close":3131.418},{"date":"2019-12-19","close":3185.3235},{"date":"2019-12-20","close":3190.2239},{"date":"2019-12-23","close":3151.0198},{"date":"2019-12-24","close":3092.2139},{"date":"2019-12-26","close":3151.0198},{"date":"2019-12-27","close":3244.1294},{"date":"2019-12-30","close":3332.3384},{"date":"2020-01-02","close":3351.9402},{"date":"2020-01-03","close":3322.5374},{"date":"2020-01-06","close":3283.3333},{"date":"2020-01-07","close":3307.8357},{"date":"2020-01-08","close":3273.5322},{"date":"2020-01-09","close":3327.4377},{"date":"2020-01-10","close":3347.0398},{"date":"2020-01-13","close":3342.1394},{"date":"2020-01-14","close":3347.0398},{"date":"2020-01-15","close":3430.3481},{"date":"2020-01-16","close":3440.1492},{"date":"2020-01-17","close":3596.9651},{"date":"2020-01-20","close":3734.1792},{"date":"2020-01-21","close":3636.1692},{"date":"2020-01-22","close":3675.373},{"date":"2020-01-23","close":3758.6816},{"date":"2020-01-28","close":3758.6816},{"date":"2020-01-29","close":3807.6865},{"date":"2020-01-30","close":3841.99},{"date":"2020-01-31","close":3675.373},{"date":"2020-02-03","close":3783.1841},{"date":"2020-02-04","close":3822.3879},{"date":"2020-02-05","close":4248.7314},{"date":"2020-02-06","close":4258.5322},{"date":"2020-02-07","close":4302.6367},{"date":"2020-02-10","close":4361.4429},{"date":"2020-02-11","close":4469.2539},{"date":"2020-02-12","close":4508.4575},{"date":"2020-02-13","close":4547.6616},{"date":"2020-02-14","close":4709.3779},{"date":"2020-02-17","close":4704.4775},{"date":"2020-02-18","close":4606.4678},{"date":"2020-02-19","close":4812.2886},{"date":"2020-02-20","close":4812.2886},{"date":"2020-02-21","close":4601.5674},{"date":"2020-02-24","close":4567.2637},{"date":"2020-02-25","close":4454.5522},{"date":"2020-02-26","close":4302.6367},{"date":"2020-02-27","close":3979.2039},{"date":"2020-02-28","close":3827.2886},{"date":"2020-03-02","close":4023.3083},{"date":"2020-03-03","close":3895.8955},{"date":"2020-03-04","close":4003.7065},{"date":"2020-03-05","close":4008.6069},{"date":"2020-03-06","close":4008.6069},{"date":"2020-03-09","close":3820.0},{"date":"2020-03-10","close":3792.9851},{"date":"2020-03-11","close":3724.3782},{"date":"2020-03-12","close":3530.0},{"date":"2020-03-13","close":3249.0298},{"date":"2020-03-16","close":2945.199},{"date":"2020-03-17","close":2881.4924},{"date":"2020-03-18","close":2665.8706},{"date":"2020-03-19","close":2264.0298},{"date":"2020-03-20","close":2406.1443},{"date":"2020-03-23","close":2254.2288},{"date":"2020-03-24","close":2337.5374},{"date":"2020-03-25","close":2705.0747},{"date":"2020-03-26","close":2783.4827},{"date":"2020-03-27","close":2915.7959},{"date":"2020-03-30","close":2964.801},{"date":"2020-03-31","close":3008.9055},{"date":"2020-04-01","close":3013.8059},{"date":"2020-04-02","close":3062.811},{"date":"2020-04-03","close":3337.2388},{"date":"2020-04-06","close":3347.0398},{"date":"2020-04-07","close":3386.2437},{"date":"2020-04-08","close":3396.0447},{"date":"2020-04-09","close":3459.7512},{"date":"2020-04-10","close":3464.6516},{"date":"2020-04-13","close":3322.5374},{"date":"2020-04-14","close":3366.6418},{"date":"2020-04-16","close":3425.4478},{"date":"2020-04-17","close":3626.3682},{"date":"2020-04-20","close":3621.4675},{"date":"2020-04-21","close":3528.3582},{"date":"2020-04-22","close":3606.7661},{"date":"2020-04-23","close":3768.4827},{"date":"2020-04-24","close":3773.3831},{"date":"2020-04-27","close":3998.8059},{"date":"2020-04-28","close":3964.5024},{"date":"2020-04-29","close":3954.7014},{"date":"2020-05-04","close":3837.0896},{"date":"2020-05-06","close":3822.3879},{"date":"2020-05-07","close":3822.3879},{"date":"2020-05-08","close":3837.0896},{"date":"2020-05-11","close":3822.3879},{"date":"2020-05-12","close":3758.6816},{"date":"2020-05-13","close":3881.1941},{"date":"2020-05-14","close":3935.0996},{"date":"2020-05-15","close":4302.6367},{"date":"2020-05-18","close":4341.8408},{"date":"2020-05-19","close":4243.8311},{"date":"2020-05-20","close":4248.7314},{"date":"2020-05-21","close":4292.8359},{"date":"2020-05-22","close":4199.7266},{"date":"2020-05-25","close":4253.6318},{"date":"2020-05-26","close":4248.7314},{"date":"2020-05-27","close":4312.438},{"date":"2020-05-28","close":4258.5322},{"date":"2020-05-29","close":4219.3281},{"date":"2020-06-01","close":4635.8706},{"date":"2020-06-02","close":4763.2837},{"date":"2020-06-03","close":4807.3882},{"date":"2020-06-04","close":5772.7861},{"date":"2020-06-05","close":5929.6021},{"date":"2020-06-08","close":5723.7812},{"date":"2020-06-09","close":5606.1689},{"date":"2020-06-10","close":5841.3931},{"date":"2020-06-11","close":5860.9951},{"date":"2020-06-12","close":5753.1841},{"date":"2020-06-15","close":5488.5571},{"date":"2020-06-16","close":5694.3779},{"date":"2020-06-17","close":5684.5771},{"date":"2020-06-18","close":5831.5918},{"date":"2020-06-19","close":6027.6118},{"date":"2020-06-22","close":6027.6118},{"date":"2020-06-23","close":6076.6167},{"date":"2020-06-24","close":6155.0249},{"date":"2020-06-25","close":6086.418},{"date":"2020-06-26","close":6086.418},{"date":"2020-06-29","close":5959.0049},{"date":"2020-06-30","close":6684.2788},{"date":"2020-07-01","close":6390.2485},{"date":"2020-07-02","close":6400.0498},{"date":"2020-07-03","close":6958.7065},{"date":"2020-07-06","close":7301.7412},{"date":"2020-07-07","close":7164.5273},{"date":"2020-07-08","close":7184.1294},{"date":"2020-07-09","close":6948.9053},{"date":"2020-07-10","close":6988.1094},{"date":"2020-07-13","close":6948.9053},{"date":"2020-07-14","close":7184.1294},{"date":"2020-07-15","close":7154.7266},{"date":"2020-07-16","close":7242.9351},{"date":"2020-07-17","close":7978.0098},{"date":"2020-07-20","close":7929.0049},{"date":"2020-07-21","close":7752.5869},{"date":"2020-07-22","close":7742.7861},{"date":"2020-07-23","close":7321.3433},{"date":"2020-07-24","close":7664.3779},{"date":"2020-07-27","close":8066.2188},{"date":"2020-07-28","close":7889.8008},{"date":"2020-07-29","close":8301.4424},{"date":"2020-07-30","close":8174.0298},{"date":"2020-07-31","close":8213.2334},{"date":"2020-08-03","close":8183.8311},{"date":"2020-08-04","close":8076.02},{"date":"2020-08-05","close":7987.811},{"date":"2020-08-06","close":7909.4028},{"date":"2020-08-07","close":7899.6021},{"date":"2020-08-10","close":7860.3979},{"date":"2020-08-11","close":8007.4131},{"date":"2020-08-12","close":7870.1992},{"date":"2020-08-13","close":7732.9849},{"date":"2020-08-14","close":7556.5674},{"date":"2020-08-18","close":6811.6914},{"date":"2020-08-19","close":7242.9351},{"date":"2020-08-20","close":6860.6963},{"date":"2020-08-21","close":7301.7412},{"date":"2020-08-24","close":7536.9653},{"date":"2020-08-25","close":7546.7661},{"date":"2020-08-26","close":7340.9453},{"date":"2020-08-27","close":7252.7363},{"date":"2020-08-28","close":7291.9404},{"date":"2020-08-31","close":7301.7412},{"date":"2020-09-01","close":7242.9351},{"date":"2020-09-02","close":7399.751},{"date":"2020-09-03","close":7242.9351},{"date":"2020-09-04","close":7164.5273},{"date":"2020-09-07","close":7174.3281},{"date":"2020-09-08","close":7350.7461},{"date":"2020-09-09","close":7389.9502},{"date":"2020-09-10","close":7497.7612},{"date":"2020-09-11","close":7546.7661},{"date":"2020-09-14","close":7821.1938},{"date":"2020-09-15","close":7742.7861},{"date":"2020-09-16","close":7664.3779},{"date":"2020-09-17","close":7517.3633},{"date":"2020-09-18","close":7517.3633},{"date":"2020-09-21","close":7301.7412},{"date":"2020-09-22","close":7193.9302},{"date":"2020-09-23","close":7203.7314},{"date":"2020-09-24","close":6978.3086},{"date":"2020-09-25","close":7056.7163},{"date":"2020-09-28","close":7193.9302},{"date":"2020-09-29","close":7350.7461},{"date":"2020-10-05","close":7262.5371},{"date":"2020-10-06","close":7272.3384},{"date":"2020-10-07","close":7252.7363},{"date":"2020-10-08","close":7184.1294},{"date":"2020-10-12","close":7154.7266},{"date":"2020-10-13","close":7174.3281},{"date":"2020-10-14","close":7056.7163},{"date":"2020-10-15","close":7076.3184},{"date":"2020-10-16","close":6880.2983},{"date":"2020-10-19","close":6576.4678},{"date":"2020-10-20","close":6576.4678},{"date":"2020-10-21","close":6860.6963},{"date":"2020-10-22","close":6488.2588},{"date":"2020-10-23","close":6086.418},{"date":"2020-10-26","close":5870.7959},{"date":"2020-10-27","close":6017.811},{"date":"2020-10-28","close":6243.2339},{"date":"2020-10-29","close":5978.6069},{"date":"2020-10-30","close":5831.5918},{"date":"2020-11-02","close":5782.5869},{"date":"2020-11-03","close":5968.8062},{"date":"2020-11-04","close":6047.2139},{"date":"2020-11-05","close":6135.4229},{"date":"2020-11-06","close":5968.8062},{"date":"2020-11-09","close":6096.2188},{"date":"2020-11-10","close":6017.811},{"date":"2020-11-11","close":6037.4131},{"date":"2020-11-12","close":6037.4131},{"date":"2020-11-13","close":5939.4028},{"date":"2020-11-16","close":5792.3882},{"date":"2020-11-17","close":5586.5674},{"date":"2020-11-18","close":6086.418},{"date":"2020-11-19","close":6243.2339},{"date":"2020-11-20","close":6057.0151},{"date":"2020-11-23","close":5939.4028},{"date":"2020-11-24","close":5821.791},{"date":"2020-11-25","close":5762.9849},{"date":"2020-11-26","close":5811.9902},{"date":"2020-11-27","close":5821.791},{"date":"2020-11-30","close":5792.3882},{"date":"2020-12-01","close":5802.189},{"date":"2020-12-02","close":5821.791},{"date":"2020-12-03","close":5792.3882},{"date":"2020-12-04","close":5694.3779},{"date":"2020-12-07","close":5468.9551},{"date":"2020-12-08","close":5331.7412},{"date":"2020-12-09","close":5419.9502},{"date":"2020-12-10","close":5419.9502},{"date":"2020-12-11","close":5419.9502},{"date":"2020-12-14","close":5165.1245},{"date":"2020-12-15","close":5272.9355},{"date":"2020-12-16","close":5272.9355},{"date":"2020-12-17","close":5223.9302},{"date":"2020-12-18","close":5135.7212},{"date":"2020-12-21","close":4978.9053},{"date":"2020-12-22","close":4900.4976},{"date":"2020-12-23","close":4920.0996},{"date":"2020-12-24","close":5008.3086},{"date":"2020-12-28","close":4959.3032},{"date":"2020-12-29","close":5214.1294},{"date":"2020-12-30","close":5086.7163},{"date":"2021-01-04","close":5282.7363},{"date":"2021-01-05","close":5380.7461},{"date":"2021-01-06","close":5449.353},{"date":"2021-01-07","close":5400.3481},{"date":"2021-01-08","close":5282.7363},{"date":"2021-01-11","close":5076.9155},{"date":"2021-01-12","close":5018.1094},{"date":"2021-01-13","close":5057.3135},{"date":"2021-01-14","close":5037.7114},{"date":"2021-01-15","close":4969.1045},{"date":"2021-01-18","close":4822.0894},{"date":"2021-01-19","close":4959.3032},{"date":"2021-01-20","close":5116.1196},{"date":"2021-01-21","close":4719.1792},{"date":"2021-01-22","close":4557.4629},{"date":"2021-01-25","close":4547.6616},{"date":"2021-01-26","close":4474.1543},{"date":"2021-01-27","close":4513.3584},{"date":"2021-01-28","close":4508.4575},{"date":"2021-01-29","close":4312.438},{"date":"2021-02-01","close":4420.2485},{"date":"2021-02-02","close":4542.7612},{"date":"2021-02-03","close":4704.4775},{"date":"2021-02-04","close":4714.2788},{"date":"2021-02-05","close":4689.7759},{"date":"2021-02-08","close":4861.2935},{"date":"2021-02-09","close":5194.5273},{"date":"2021-02-10","close":5802.189},{"date":"2021-02-15","close":6076.6167},{"date":"2021-02-16","close":6047.2139},{"date":"2021-02-17","close":6076.6167},{"date":"2021-02-18","close":6419.6519},{"date":"2021-02-19","close":5655.1743},{"date":"2021-02-22","close":6360.8457},{"date":"2021-02-23","close":6762.6865},{"date":"2021-02-24","close":6792.0894},{"date":"2021-02-25","close":6821.4927},{"date":"2021-02-26","close":6733.2837},{"date":"2021-03-02","close":6762.6865},{"date":"2021-03-03","close":6860.6963},{"date":"2021-03-04","close":7046.9155},{"date":"2021-03-05","close":7350.7461},{"date":"2021-03-08","close":7154.7266},{"date":"2021-03-09","close":6870.4976},{"date":"2021-03-10","close":6801.8906},{"date":"2021-03-11","close":6939.1045},{"date":"2021-03-12","close":7095.9204},{"date":"2021-03-15","close":7095.9204},{"date":"2021-03-16","close":6988.1094},{"date":"2021-03-17","close":7056.7163},{"date":"2021-03-18","close":7007.7114},{"date":"2021-03-19","close":7056.7163},{"date":"2021-03-22","close":6850.8955},{"date":"2021-03-23","close":6733.2837},{"date":"2021-03-24","close":6997.9106},{"date":"2021-03-25","close":6978.3086},{"date":"2021-03-26","close":6978.3086},{"date":"2021-03-29","close":7252.7363},{"date":"2021-03-30","close":7242.9351},{"date":"2021-03-31","close":7399.751},{"date":"2021-04-01","close":7370.3481},{"date":"2021-04-02","close":7115.5225},{"date":"2021-04-05","close":6880.2983},{"date":"2021-04-06","close":6782.2886},{"date":"2021-04-07","close":6850.8955},{"date":"2021-04-08","close":6880.2983},{"date":"2021-04-09","close":6850.8955},{"date":"2021-04-12","close":6801.8906},{"date":"2021-04-13","close":6811.6914},{"date":"2021-04-14","close":6801.8906},{"date":"2021-04-15","close":6762.6865},{"date":"2021-04-16","close":6713.6816},{"date":"2021-04-19","close":6919.5024},{"date":"2021-04-20","close":6958.7065},{"date":"2021-04-21","close":6958.7065},{"date":"2021-04-22","close":6919.5024},{"date":"2021-04-23","close":6958.7065},{"date":"2021-04-26","close":6831.2935},{"date":"2021-04-27","close":6890.0996},{"date":"2021-04-28","close":6850.8955},{"date":"2021-04-29","close":7007.7114},{"date":"2021-04-30","close":7027.3135},{"date":"2021-05-03","close":6988.1094},{"date":"2021-05-04","close":7046.9155},{"date":"2021-05-06","close":6968.5073},{"date":"2021-05-07","close":6978.3086},{"date":"2021-05-10","close":7517.3633},{"date":"2021-05-11","close":7595.771},{"date":"2021-05-12","close":7448.7563},{"date":"2021-05-13","close":7507.562},{"date":"2021-05-14","close":7556.5674},{"date":"2021-05-17","close":7419.353},{"date":"2021-05-18","close":7350.7461},{"date":"2021-05-20","close":7291.9404},{"date":"2021-05-21","close":7458.5571},{"date":"2021-05-24","close":7389.9502},{"date":"2021-05-25","close":7497.7612},{"date":"2021-05-26","close":7840.7959},{"date":"2021-05-27","close":7938.8062},{"date":"2021-05-28","close":7938.8062},{"date":"2021-05-31","close":8291.6416},{"date":"2021-06-01","close":8350.4473},{"date":"2021-06-02","close":8869.9004},{"date":"2021-06-03","close":9114.9258},{"date":"2021-06-04","close":9457.96},{"date":"2021-06-07","close":9850.0},{"date":"2021-06-08","close":9428.5576},{"date":"2021-06-09","close":9232.5371},{"date":"2021-06-10","close":9408.9551},{"date":"2021-06-11","close":9702.9854},{"date":"2021-06-14","close":9751.9902},{"date":"2021-06-15","close":9653.9805},{"date":"2021-06-16","close":9644.1787},{"date":"2021-06-17","close":9604.9746},{"date":"2021-06-18","close":9644.1787},{"date":"2021-06-21","close":9555.9697},{"date":"2021-06-22","close":9536.3682},{"date":"2021-06-23","close":9261.9404},{"date":"2021-06-24","close":8860.0996},{"date":"2021-06-25","close":9124.7266},{"date":"2021-06-28","close":8938.5078},{"date":"2021-06-29","close":8889.5029},{"date":"2021-06-30","close":8967.9102},{"date":"2021-07-01","close":8791.4922},{"date":"2021-07-02","close":8722.8857},{"date":"2021-07-05","close":9026.7168},{"date":"2021-07-06","close":9850.0},{"date":"2021-07-07","close":9555.9697},{"date":"2021-07-08","close":9948.0098},{"date":"2021-07-09","close":10291.0449},{"date":"2021-07-12","close":9899.0049},{"date":"2021-07-13","close":10095.0244},{"date":"2021-07-14","close":9997.0146},{"date":"2021-07-15","close":9997.0146},{"date":"2021-07-16","close":10683.085},{"date":"2021-07-19","close":11173.1348},{"date":"2021-07-20","close":10781.0947},{"date":"2021-07-21","close":10879.1045},{"date":"2021-07-22","close":11467.1641},{"date":"2021-07-23","close":11810.1992},{"date":"2021-07-26","close":11908.209},{"date":"2021-07-27","close":11467.1641},{"date":"2021-07-28","close":10781.0947},{"date":"2021-07-29","close":10683.085},{"date":"2021-07-30","close":10487.0645},{"date":"2021-08-02","close":10487.0645},{"date":"2021-08-03","close":10389.0547},{"date":"2021-08-04","close":10683.085},{"date":"2021-08-05","close":11761.1943},{"date":"2021-08-06","close":12251.2441},{"date":"2021-08-09","close":12300.249},{"date":"2021-08-10","close":12153.2334},{"date":"2021-08-11","close":12251.2441},{"date":"2021-08-12","close":11418.1592},{"date":"2021-08-13","close":11124.1289},{"date":"2021-08-17","close":10634.0791},{"date":"2021-08-18","close":11124.1289},{"date":"2021-08-19","close":10879.1045},{"date":"2021-08-20","close":10144.0303},{"date":"2021-08-23","close":10242.04},{"date":"2021-08-24","close":10585.0742},{"date":"2021-08-25","close":10487.0645},{"date":"2021-08-26","close":10389.0547},{"date":"2021-08-27","close":10242.04},{"date":"2021-08-30","close":10389.0547},{"date":"2021-08-31","close":10389.0547},{"date":"2021-09-01","close":10389.0547},{"date":"2021-09-02","close":10389.0547},{"date":"2021-09-03","close":10340.0498},{"date":"2021-09-06","close":10242.04},{"date":"2021-09-07","close":10144.0303},{"date":"2021-09-08","close":10144.0303},{"date":"2021-09-09","close":10144.0303},{"date":"2021-09-10","close":10389.0547},{"date":"2021-09-13","close":10487.0645},{"date":"2021-09-14","close":10340.0498},{"date":"2021-09-15","close":10095.0244},{"date":"2021-09-16","close":9722.5869},{"date":"2021-09-17","close":9732.3877},{"date":"2021-09-23","close":9252.1396},{"date":"2021-09-24","close":9163.9307},{"date":"2021-09-27","close":8497.4629},{"date":"2021-09-28","close":8585.6719},{"date":"2021-09-29","close":8624.876},{"date":"2021-09-30","close":8850.2988},{"date":"2021-10-01","close":8820.8955},{"date":"2021-10-05","close":8820.8955},{"date":"2021-10-06","close":8860.0996},{"date":"2021-10-07","close":8909.1045},{"date":"2021-10-08","close":8987.5127},{"date":"2021-10-12","close":8997.3135},{"date":"2021-10-13","close":8958.1094},{"date":"2021-10-14","close":8987.5127},{"date":"2021-10-15","close":9183.5322},{"date":"2021-10-18","close":9291.3428},{"date":"2021-10-19","close":9702.9854},{"date":"2021-10-20","close":9673.582},{"date":"2021-10-21","close":9477.5625},{"date":"2021-10-22","close":9673.582},{"date":"2021-10-25","close":9565.7715},{"date":"2021-10-26","close":9418.7559},{"date":"2021-10-27","close":9399.1543},{"date":"2021-10-28","close":9369.751},{"date":"2021-10-29","close":9252.1396},{"date":"2021-11-01","close":9261.9404},{"date":"2021-11-02","close":9154.1289},{"date":"2021-11-03","close":9124.7266},{"date":"2021-11-04","close":9095.3232},{"date":"2021-11-05","close":9075.7217},{"date":"2021-11-08","close":9114.9258},{"date":"2021-11-09","close":9506.9648},{"date":"2021-11-10","close":9457.96},{"date":"2021-11-11","close":9193.333},{"date":"2021-11-12","close":9408.9551},{"date":"2021-11-15","close":9634.3779},{"date":"2021-11-16","close":9497.1641},{"date":"2021-11-17","close":9408.9551},{"date":"2021-11-18","close":9457.96},{"date":"2021-11-19","close":9506.9648},{"date":"2021-11-22","close":9624.5771},{"date":"2021-11-23","close":9683.3828},{"date":"2021-11-24","close":9644.1787},{"date":"2021-11-25","close":9673.582},{"date":"2021-11-26","close":9624.5771},{"date":"2021-11-29","close":9722.5869},{"date":"2021-11-30","close":9467.7607},{"date":"2021-12-01","close":9546.1689},{"date":"2021-12-02","close":9595.1738},{"date":"2021-12-03","close":9850.0},{"date":"2021-12-06","close":9899.0049},{"date":"2021-12-07","close":10095.0244},{"date":"2021-12-08","close":9791.1943},{"date":"2021-12-09","close":9791.1943},{"date":"2021-12-10","close":9800.9951},{"date":"2021-12-13","close":9791.1943},{"date":"2021-12-14","close":9850.0},{"date":"2021-12-15","close":9899.0049},{"date":"2021-12-16","close":10242.04},{"date":"2021-12-17","close":10242.04},{"date":"2021-12-20","close":9663.7812},{"date":"2021-12-21","close":9997.0146},{"date":"2021-12-22","close":9781.3926},{"date":"2021-12-23","close":9761.791},{"date":"2021-12-24","close":9800.9951},{"date":"2021-12-27","close":9781.3926},{"date":"2021-12-28","close":9850.0},{"date":"2021-12-29","close":10250.0},{"date":"2021-12-30","close":11000.0},{"date":"2022-01-03","close":11650.0},{"date":"2022-01-04","close":11150.0},{"date":"2022-01-05","close":11300.0},{"date":"2022-01-06","close":11600.0},{"date":"2022-01-07","close":11600.0},{"date":"2022-01-10","close":11650.0},{"date":"2022-01-11","close":11500.0},{"date":"2022-01-12","close":11900.0},{"date":"2022-01-13","close":11800.0},{"date":"2022-01-14","close":11850.0},{"date":"2022-01-17","close":11750.0},{"date":"2022-01-18","close":11900.0},{"date":"2022-01-19","close":11900.0},{"date":"2022-01-20","close":12000.0},{"date":"2022-01-21","close":12000.0},{"date":"2022-01-24","close":11850.0},{"date":"2022-01-25","close":11500.0},{"date":"2022-01-26","close":11500.0},{"date":"2022-01-27","close":11350.0},{"date":"2022-01-28","close":11600.0},{"date":"2022-02-03","close":11650.0},{"date":"2022-02-04","close":11700.0},{"date":"2022-02-07","close":11700.0},{"date":"2022-02-08","close":11700.0},{"date":"2022-02-09","close":11700.0},{"date":"2022-02-10","close":12200.0},{"date":"2022-02-11","close":12100.0},{"date":"2022-02-14","close":11600.0},{"date":"2022-02-15","close":11350.0},{"date":"2022-02-16","close":11400.0},{"date":"2022-02-17","close":11600.0},{"date":"2022-02-18","close":11800.0},{"date":"2022-02-21","close":11800.0},{"date":"2022-02-22","close":11800.0},{"date":"2022-02-23","close":11800.0},{"date":"2022-02-24","close":11700.0},{"date":"2022-02-25","close":11750.0},{"date":"2022-02-28","close":11750.0},{"date":"2022-03-02","close":11850.0},{"date":"2022-03-03","close":11950.0},{"date":"2022-03-04","close":11900.0},{"date":"2022-03-07","close":11700.0},{"date":"2022-03-08","close":11550.0},{"date":"2022-03-10","close":11550.0},{"date":"2022-03-11","close":11400.0},{"date":"2022-03-14","close":11350.0},{"date":"2022-03-15","close":10650.0},{"date":"2022-03-16","close":10800.0},{"date":"2022-03-17","close":10800.0},{"date":"2022-03-18","close":10800.0},{"date":"2022-03-21","close":10550.0},{"date":"2022-03-22","close":10650.0},{"date":"2022-03-23","close":10700.0},{"date":"2022-03-24","close":10450.0},{"date":"2022-03-25","close":10500.0},{"date":"2022-03-28","close":10550.0},{"date":"2022-03-29","close":10550.0},{"date":"2022-03-30","close":10550.0},{"date":"2022-03-31","close":10500.0},{"date":"2022-04-01","close":10650.0},{"date":"2022-04-04","close":10750.0},{"date":"2022-04-05","close":10650.0},{"date":"2022-04-06","close":10750.0},{"date":"2022-04-07","close":10650.0},{"date":"2022-04-08","close":10750.0},{"date":"2022-04-11","close":10900.0},{"date":"2022-04-12","close":10700.0},{"date":"2022-04-13","close":10800.0},{"date":"2022-04-14","close":10850.0},{"date":"2022-04-15","close":10700.0},{"date":"2022-04-18","close":10600.0},{"date":"2022-04-19","close":10550.0},{"date":"2022-04-20","close":10600.0},{"date":"2022-04-21","close":10800.0},{"date":"2022-04-22","close":10850.0},{"date":"2022-04-25","close":10700.0},{"date":"2022-04-26","close":10800.0},{"date":"2022-04-27","close":10700.0},{"date":"2022-04-28","close":10600.0},{"date":"2022-04-29","close":10550.0},{"date":"2022-05-02","close":10450.0},{"date":"2022-05-03","close":10450.0},{"date":"2022-05-04","close":10500.0},{"date":"2022-05-06","close":10500.0},{"date":"2022-05-09","close":10500.0},{"date":"2022-05-10","close":10500.0},{"date":"2022-05-11","close":10450.0},{"date":"2022-05-12","close":10250.0},{"date":"2022-05-13","close":10450.0},{"date":"2022-05-16","close":10450.0},{"date":"2022-05-17","close":10450.0},{"date":"2022-05-18","close":10450.0},{"date":"2022-05-19","close":10300.0},{"date":"2022-05-20","close":10350.0},{"date":"2022-05-23","close":10300.0},{"date":"2022-05-24","close":10300.0},{"date":"2022-05-25","close":10300.0},{"date":"2022-05-26","close":10250.0},{"date":"2022-05-27","close":10250.0},{"date":"2022-05-30","close":10300.0},{"date":"2022-05-31","close":10300.0},{"date":"2022-06-02","close":10250.0},{"date":"2022-06-03","close":10300.0},{"date":"2022-06-07","close":10300.0},{"date":"2022-06-08","close":10250.0},{"date":"2022-06-09","close":10250.0},{"date":"2022-06-10","close":10250.0},{"date":"2022-06-13","close":10050.0},{"date":"2022-06-14","close":9620.0},{"date":"2022-06-15","close":9510.0},{"date":"2022-06-16","close":9510.0},{"date":"2022-06-17","close":9810.0},{"date":"2022-06-20","close":10000.0},{"date":"2022-06-21","close":10000.0},{"date":"2022-06-22","close":10100.0},{"date":"2022-06-23","close":9980.0},{"date":"2022-06-24","close":10050.0},{"date":"2022-06-27","close":10250.0},{"date":"2022-06-28","close":10150.0},{"date":"2022-06-29","close":9990.0},{"date":"2022-06-30","close":10100.0},{"date":"2022-07-01","close":9940.0},{"date":"2022-07-04","close":9930.0},{"date":"2022-07-05","close":9840.0},{"date":"2022-07-06","close":9710.0},{"date":"2022-07-07","close":9800.0},{"date":"2022-07-08","close":9880.0},{"date":"2022-07-11","close":9900.0},{"date":"2022-07-12","close":9820.0},{"date":"2022-07-13","close":9720.0},{"date":"2022-07-14","close":9800.0},{"date":"2022-07-15","close":9600.0},{"date":"2022-07-18","close":9620.0},{"date":"2022-07-19","close":9700.0},{"date":"2022-07-20","close":9730.0},{"date":"2022-07-21","close":9780.0},{"date":"2022-07-22","close":9770.0},{"date":"2022-07-25","close":9800.0},{"date":"2022-07-26","close":9720.0},{"date":"2022-07-27","close":9790.0},{"date":"2022-07-28","close":9810.0},{"date":"2022-07-29","close":9830.0},{"date":"2022-08-01","close":9890.0},{"date":"2022-08-02","close":9880.0},{"date":"2022-08-03","close":9790.0},{"date":"2022-08-04","close":9820.0},{"date":"2022-08-05","close":9800.0},{"date":"2022-08-08","close":9670.0},{"date":"2022-08-09","close":9700.0},{"date":"2022-08-10","close":9700.0},{"date":"2022-08-11","close":9710.0},{"date":"2022-08-12","close":9650.0},{"date":"2022-08-16","close":9600.0},{"date":"2022-08-17","close":9560.0},{"date":"2022-08-18","close":9530.0},{"date":"2022-08-19","close":9530.0},{"date":"2022-08-22","close":9500.0},{"date":"2022-08-23","close":9470.0},{"date":"2022-08-24","close":9370.0},{"date":"2022-08-25","close":9420.0},{"date":"2022-08-26","close":9430.0},{"date":"2022-08-29","close":9390.0},{"date":"2022-08-30","close":9420.0},{"date":"2022-08-31","close":9430.0},{"date":"2022-09-01","close":9360.0},{"date":"2022-09-02","close":9290.0},{"date":"2022-09-05","close":9240.0},{"date":"2022-09-06","close":9180.0},{"date":"2022-09-07","close":9250.0},{"date":"2022-09-08","close":9250.0},{"date":"2022-09-13","close":9260.0},{"date":"2022-09-14","close":9240.0},{"date":"2022-09-15","close":9240.0},{"date":"2022-09-16","close":9090.0},{"date":"2022-09-19","close":8840.0},{"date":"2022-09-20","close":8890.0},{"date":"2022-09-21","close":8860.0},{"date":"2022-09-22","close":8770.0},{"date":"2022-09-23","close":8590.0},{"date":"2022-09-26","close":6020.0},{"date":"2022-09-27","close":6100.0},{"date":"2022-09-28","close":6270.0},{"date":"2022-09-29","close":6180.0},{"date":"2022-09-30","close":5930.0},{"date":"2022-10-04","close":5950.0},{"date":"2022-10-05","close":5590.0},{"date":"2022-10-06","close":4855.0},{"date":"2022-10-07","close":4485.0},{"date":"2022-10-11","close":4080.0},{"date":"2022-10-12","close":4050.0},{"date":"2022-10-13","close":3715.0},{"date":"2022-10-14","close":3940.0},{"date":"2022-10-17","close":4050.0},{"date":"2022-10-18","close":4180.0},{"date":"2022-10-19","close":4150.0},{"date":"2022-10-20","close":4160.0},{"date":"2022-10-21","close":4050.0},{"date":"2022-10-24","close":4100.0},{"date":"2022-10-25","close":4110.0},{"date":"2022-10-26","close":4060.0},{"date":"2022-10-27","close":4075.0},{"date":"2022-10-28","close":4050.0},{"date":"2022-10-31","close":4035.0},{"date":"2022-11-01","close":4090.0},{"date":"2022-11-02","close":4035.0},{"date":"2022-11-03","close":4015.0},{"date":"2022-11-04","close":3970.0},{"date":"2022-11-07","close":4040.0},{"date":"2022-11-08","close":4155.0},{"date":"2022-11-09","close":4200.0},{"date":"2022-11-10","close":4080.0},{"date":"2022-11-11","close":4235.0},{"date":"2022-11-14","close":4265.0},{"date":"2022-11-15","close":4315.0},{"date":"2022-11-16","close":4320.0},{"date":"2022-11-17","close":4245.0},{"date":"2022-11-18","close":4165.0},{"date":"2022-11-21","close":4100.0},{"date":"2022-11-22","close":4060.0},{"date":"2022-11-23","close":4110.0},{"date":"2022-11-24","close":4190.0},{"date":"2022-11-25","close":4145.0},{"date":"2022-11-28","close":3985.0},{"date":"2022-11-29","close":4010.0},{"date":"2022-11-30","close":4040.0},{"date":"2022-12-01","close":4065.0},{"date":"2022-12-02","close":3990.0},{"date":"2022-12-05","close":4030.0},{"date":"2022-12-06","close":4070.0},{"date":"2022-12-07","close":3995.0},{"date":"2022-12-08","close":3965.0},{"date":"2022-12-09","close":4040.0},{"date":"2022-12-12","close":4030.0},{"date":"2022-12-13","close":4015.0},{"date":"2022-12-14","close":4030.0},{"date":"2022-12-15","close":4015.0},{"date":"2022-12-16","close":4010.0},{"date":"2022-12-19","close":3945.0},{"date":"2022-12-20","close":3810.0},{"date":"2022-12-21","close":3770.0},{"date":"2022-12-22","close":3795.0},{"date":"2022-12-23","close":3780.0},{"date":"2022-12-26","close":3765.0},{"date":"2022-12-27","close":3855.0},{"date":"2022-12-28","close":3785.0},{"date":"2022-12-29","close":3700.0},{"date":"2023-01-02","close":3700.0},{"date":"2023-01-03","close":3695.0},{"date":"2023-01-04","close":3720.0},{"date":"2023-01-05","close":3745.0},{"date":"2023-01-06","close":3745.0},{"date":"2023-01-09","close":3860.0},{"date":"2023-01-10","close":3850.0},{"date":"2023-01-11","close":3870.0},{"date":"2023-01-12","close":3870.0},{"date":"2023-01-13","close":3840.0},{"date":"2023-01-16","close":3855.0},{"date":"2023-01-17","close":3815.0},{"date":"2023-01-18","close":3795.0},{"date":"2023-01-19","close":3810.0},{"date":"2023-01-20","close":3820.0},{"date":"2023-01-25","close":3880.0},{"date":"2023-01-26","close":3950.0},{"date":"2023-01-27","close":3940.0},{"date":"2023-01-30","close":3880.0},{"date":"2023-01-31","close":3860.0},{"date":"2023-02-01","close":3875.0},{"date":"2023-02-02","close":3935.0},{"date":"2023-02-03","close":4040.0},{"date":"2023-02-06","close":4000.0},{"date":"2023-02-07","close":5060.0},{"date":"2023-02-08","close":5100.0},{"date":"2023-02-09","close":5380.0},{"date":"2023-02-10","close":5370.0},{"date":"2023-02-13","close":5390.0},{"date":"2023-02-14","close":5610.0},{"date":"2023-02-15","close":5370.0},{"date":"2023-02-16","close":5380.0},{"date":"2023-02-17","close":5380.0},{"date":"2023-02-20","close":5730.0},{"date":"2023-02-21","close":5890.0},{"date":"2023-02-22","close":5580.0},{"date":"2023-02-23","close":5630.0},{"date":"2023-02-24","close":5690.0},{"date":"2023-02-27","close":5580.0},{"date":"2023-02-28","close":5420.0},{"date":"2023-03-02","close":5100.0},{"date":"2023-03-03","close":4930.0},{"date":"2023-03-06","close":5040.0},{"date":"2023-03-07","close":4835.0},{"date":"2023-03-08","close":4720.0},{"date":"2023-03-09","close":4580.0},{"date":"2023-03-10","close":4630.0},{"date":"2023-03-13","close":4545.0},{"date":"2023-03-14","close":4210.0},{"date":"2023-03-15","close":4305.0},{"date":"2023-03-16","close":4360.0},{"date":"2023-03-17","close":4440.0},{"date":"2023-03-20","close":4535.0},{"date":"2023-03-21","close":4400.0},{"date":"2023-03-22","close":4520.0},{"date":"2023-03-23","close":4380.0},{"date":"2023-03-24","close":4430.0},{"date":"2023-03-27","close":4440.0},{"date":"2023-03-28","close":4540.0},{"date":"2023-03-29","close":4480.0},{"date":"2023-03-30","close":4440.0},{"date":"2023-03-31","close":4405.0},{"date":"2023-04-03","close":4420.0},{"date":"2023-04-04","close":4500.0},{"date":"2023-04-05","close":4455.0},{"date":"2023-04-06","close":4325.0},{"date":"2023-04-07","close":4350.0},{"date":"2023-04-10","close":4225.0},{"date":"2023-04-11","close":4350.0},{"date":"2023-04-12","close":4340.0},{"date":"2023-04-13","close":4385.0},{"date":"2023-04-14","close":4370.0},{"date":"2023-04-17","close":4370.0},{"date":"2023-04-18","close":4280.0},{"date":"2023-04-19","close":4315.0},{"date":"2023-04-20","close":4155.0},{"date":"2023-04-21","close":4110.0},{"date":"2023-04-24","close":3995.0},{"date":"2023-04-25","close":3990.0},{"date":"2023-04-26","close":3900.0},{"date":"2023-04-27","close":3880.0},{"date":"2023-04-28","close":3825.0},{"date":"2023-05-02","close":3980.0},{"date":"2023-05-03","close":3955.0},{"date":"2023-05-04","close":3975.0},{"date":"2023-05-08","close":4035.0},{"date":"2023-05-09","close":4000.0},{"date":"2023-05-10","close":3965.0},{"date":"2023-05-11","close":4000.0},{"date":"2023-05-12","close":3870.0},{"date":"2023-05-15","close":3880.0},{"date":"2023-05-16","close":3780.0},{"date":"2023-05-17","close":3955.0},{"date":"2023-05-18","close":3975.0},{"date":"2023-05-19","close":3920.0},{"date":"2023-05-22","close":3905.0},{"date":"2023-05-23","close":3900.0},{"date":"2023-05-24","close":3950.0},{"date":"2023-05-25","close":3855.0},{"date":"2023-05-26","close":3795.0},{"date":"2023-05-30","close":3865.0},{"date":"2023-05-31","close":3825.0},{"date":"2023-06-01","close":4040.0},{"date":"2023-06-02","close":4055.0},{"date":"2023-06-05","close":4050.0},{"date":"2023-06-07","close":4115.0},{"date":"2023-06-08","close":3995.0},{"date":"2023-06-09","close":3995.0},{"date":"2023-06-12","close":3915.0},{"date":"2023-06-13","close":3965.0},{"date":"2023-06-14","close":3810.0},{"date":"2023-06-15","close":3740.0},{"date":"2023-06-16","close":3765.0},{"date":"2023-06-19","close":3765.0},{"date":"2023-06-20","close":3715.0},{"date":"2023-06-21","close":3680.0},{"date":"2023-06-22","close":3660.0},{"date":"2023-06-23","close":3635.0},{"date":"2023-06-26","close":3625.0},{"date":"2023-06-27","close":3690.0},{"date":"2023-06-28","close":3700.0},{"date":"2023-06-29","close":3680.0},{"date":"2023-06-30","close":3690.0},{"date":"2023-07-03","close":3715.0},{"date":"2023-07-04","close":3710.0},{"date":"2023-07-05","close":3670.0},{"date":"2023-07-06","close":3670.0},{"date":"2023-07-07","close":3830.0},{"date":"2023-07-10","close":4000.0},{"date":"2023-07-11","close":3935.0},{"date":"2023-07-12","close":3905.0},{"date":"2023-07-13","close":3960.0},{"date":"2023-07-14","close":3930.0},{"date":"2023-07-17","close":3850.0},{"date":"2023-07-18","close":3725.0},{"date":"2023-07-19","close":3800.0},{"date":"2023-07-20","close":3905.0},{"date":"2023-07-21","close":3890.0},{"date":"2023-07-24","close":3640.0},{"date":"2023-07-25","close":3365.0},{"date":"2023-07-26","close":2910.0},{"date":"2023-07-27","close":3600.0},{"date":"2023-07-28","close":3600.0},{"date":"2023-07-31","close":3505.0},{"date":"2023-08-01","close":3650.0},{"date":"2023-08-02","close":3575.0},{"date":"2023-08-03","close":3635.0},{"date":"2023-08-04","close":3490.0},{"date":"2023-08-07","close":3490.0},{"date":"2023-08-08","close":3460.0},{"date":"2023-08-09","close":3580.0},{"date":"2023-08-10","close":3610.0},{"date":"2023-08-11","close":3820.0},{"date":"2023-08-14","close":3940.0},{"date":"2023-08-16","close":3865.0},{"date":"2023-08-17","close":3750.0},{"date":"2023-08-18","close":3895.0},{"date":"2023-08-21","close":3875.0},{"date":"2023-08-22","close":3800.0},{"date":"2023-08-23","close":3795.0},{"date":"2023-08-24","close":3760.0},{"date":"2023-08-25","close":3800.0},{"date":"2023-08-28","close":3820.0},{"date":"2023-08-29","close":3815.0},{"date":"2023-08-30","close":3895.0},{"date":"2023-08-31","close":3865.0},{"date":"2023-09-01","close":3775.0},{"date":"2023-09-04","close":3700.0},{"date":"2023-09-05","close":3725.0},{"date":"2023-09-06","close":3840.0},{"date":"2023-09-07","close":3850.0},{"date":"2023-09-08","close":3840.0},{"date":"2023-09-11","close":3725.0},{"date":"2023-09-12","close":3735.0},{"date":"2023-09-13","close":3640.0},{"date":"2023-09-14","close":3585.0},{"date":"2023-09-15","close":3700.0},{"date":"2023-09-18","close":3690.0},{"date":"2023-09-19","close":3670.0},{"date":"2023-09-20","close":3580.0},{"date":"2023-09-21","close":3570.0},{"date":"2023-09-22","close":3335.0},{"date":"2023-09-25","close":3725.0},{"date":"2023-09-26","close":3500.0},{"date":"2023-09-27","close":3500.0},{"date":"2023-10-04","close":3520.0},{"date":"2023-10-05","close":3500.0},{"date":"2023-10-06","close":3415.0},{"date":"2023-10-10","close":3395.0},{"date":"2023-10-11","close":3410.0},{"date":"2023-10-12","close":3545.0},{"date":"2023-10-13","close":3650.0},{"date":"2023-10-16","close":3550.0},{"date":"2023-10-17","close":3555.0},{"date":"2023-10-18","close":3555.0},{"date":"2023-10-19","close":3400.0},{"date":"2023-10-20","close":3260.0},{"date":"2023-10-23","close":3200.0},{"date":"2023-10-24","close":3215.0},{"date":"2023-10-25","close":3270.0},{"date":"2023-10-26","close":3050.0},{"date":"2023-10-27","close":3105.0},{"date":"2023-10-30","close":3415.0},{"date":"2023-10-31","close":3215.0},{"date":"2023-11-01","close":3250.0},{"date":"2023-11-02","close":3220.0},{"date":"2023-11-03","close":3270.0},{"date":"2023-11-06","close":3275.0},{"date":"2023-11-07","close":3270.0},{"date":"2023-11-08","close":3235.0},{"date":"2023-11-09","close":3210.0},{"date":"2023-11-10","close":3170.0},{"date":"2023-11-13","close":3195.0},{"date":"2023-11-14","close":3245.0},{"date":"2023-11-15","close":3225.0},{"date":"2023-11-16","close":3200.0},{"date":"2023-11-17","close":3190.0},{"date":"2023-11-20","close":3165.0},{"date":"2023-11-21","close":3130.0},{"date":"2023-11-22","close":3110.0},{"date":"2023-11-23","close":3110.0},{"date":"2023-11-24","close":3120.0},{"date":"2023-11-27","close":3075.0},{"date":"2023-11-28","close":3085.0},{"date":"2023-11-29","close":3095.0},{"date":"2023-11-30","close":3085.0},{"date":"2023-12-01","close":3065.0},{"date":"2023-12-04","close":3065.0},{"date":"2023-12-05","close":3085.0},{"date":"2023-12-06","close":3095.0},{"date":"2023-12-07","close":3105.0},{"date":"2023-12-08","close":3150.0},{"date":"2023-12-11","close":3155.0},{"date":"2023-12-12","close":3125.0},{"date":"2023-12-13","close":3110.0},{"date":"2023-12-14","close":3095.0},{"date":"2023-12-15","close":3130.0},{"date":"2023-12-18","close":3110.0},{"date":"2023-12-19","close":3080.0},{"date":"2023-12-20","close":3130.0},{"date":"2023-12-21","close":3110.0},{"date":"2023-12-22","close":3095.0},{"date":"2023-12-26","close":3090.0},{"date":"2023-12-27","close":3070.0},{"date":"2023-12-28","close":3080.0},{"date":"2024-01-02","close":3130.0},{"date":"2024-01-03","close":3155.0},{"date":"2024-01-04","close":3150.0},{"date":"2024-01-05","close":3140.0},{"date":"2024-01-08","close":3120.0},{"date":"2024-01-09","close":3120.0},{"date":"2024-01-10","close":3105.0},{"date":"2024-01-11","close":3135.0},{"date":"2024-01-12","close":3125.0},{"date":"2024-01-15","close":3145.0},{"date":"2024-01-16","close":3090.0},{"date":"2024-01-17","close":3075.0},{"date":"2024-01-18","close":3050.0},{"date":"2024-01-19","close":3095.0},{"date":"2024-01-22","close":3065.0},{"date":"2024-01-23","close":3040.0},{"date":"2024-01-24","close":3000.0},{"date":"2024-01-25","close":3075.0},{"date":"2024-01-26","close":3090.0},{"date":"2024-01-29","close":3035.0},{"date":"2024-01-30","close":3020.0},{"date":"2024-01-31","close":3100.0},{"date":"2024-02-01","close":3095.0},{"date":"2024-02-02","close":3140.0},{"date":"2024-02-05","close":3135.0},{"date":"2024-02-06","close":3125.0},{"date":"2024-02-07","close":3145.0},{"date":"2024-02-08","close":3165.0},{"date":"2024-02-13","close":3165.0},{"date":"2024-02-14","close":3180.0},{"date":"2024-02-15","close":3180.0},{"date":"2024-02-16","close":3160.0},{"date":"2024-02-19","close":3160.0},{"date":"2024-02-20","close":3175.0},{"date":"2024-02-21","close":3165.0},{"date":"2024-02-22","close":3175.0},{"date":"2024-02-23","close":3185.0},{"date":"2024-02-26","close":3270.0},{"date":"2024-02-27","close":3230.0},{"date":"2024-02-28","close":3160.0},{"date":"2024-02-29","close":3160.0},{"date":"2024-03-04","close":3050.0},{"date":"2024-03-05","close":3100.0},{"date":"2024-03-06","close":3095.0},{"date":"2024-03-07","close":3105.0},{"date":"2024-03-08","close":3115.0},{"date":"2024-03-11","close":3155.0},{"date":"2024-03-12","close":3155.0},{"date":"2024-03-13","close":3140.0},{"date":"2024-03-14","close":3165.0},{"date":"2024-03-15","close":3325.0},{"date":"2024-03-18","close":3425.0},{"date":"2024-03-19","close":3525.0},{"date":"2024-03-20","close":3560.0},{"date":"2024-03-21","close":3500.0},{"date":"2024-03-22","close":3480.0},{"date":"2024-03-25","close":3335.0},{"date":"2024-03-26","close":3445.0},{"date":"2024-03-27","close":3550.0},{"date":"2024-03-28","close":3585.0},{"date":"2024-03-29","close":3565.0},{"date":"2024-04-01","close":3555.0},{"date":"2024-04-02","close":3570.0},{"date":"2024-04-03","close":3530.0},{"date":"2024-04-04","close":3535.0},{"date":"2024-04-05","close":3500.0},{"date":"2024-04-08","close":3360.0},{"date":"2024-04-09","close":3405.0},{"date":"2024-04-11","close":3430.0},{"date":"2024-04-12","close":3440.0},{"date":"2024-04-15","close":3405.0},{"date":"2024-04-16","close":3350.0},{"date":"2024-04-17","close":3355.0},{"date":"2024-04-18","close":3425.0},{"date":"2024-04-19","close":3360.0},{"date":"2024-04-22","close":3315.0},{"date":"2024-04-23","close":3315.0},{"date":"2024-04-24","close":3425.0},{"date":"2024-04-25","close":3500.0},{"date":"2024-04-26","close":3470.0},{"date":"2024-04-29","close":3480.0},{"date":"2024-04-30","close":3495.0},{"date":"2024-05-02","close":3605.0},{"date":"2024-05-03","close":3575.0},{"date":"2024-05-07","close":3600.0},{"date":"2024-05-08","close":3550.0},{"date":"2024-05-09","close":3535.0},{"date":"2024-05-10","close":3540.0},{"date":"2024-05-13","close":3520.0},{"date":"2024-05-14","close":3555.0},{"date":"2024-05-16","close":3555.0},{"date":"2024-05-17","close":3560.0},{"date":"2024-05-20","close":3505.0},{"date":"2024-05-21","close":3495.0},{"date":"2024-05-22","close":3500.0},{"date":"2024-05-23","close":3510.0},{"date":"2024-05-24","close":3495.0},{"date":"2024-05-27","close":3460.0},{"date":"2024-05-28","close":3500.0},{"date":"2024-05-29","close":3460.0},{"date":"2024-05-30","close":3455.0},{"date":"2024-05-31","close":3445.0},{"date":"2024-06-03","close":3435.0},{"date":"2024-06-04","close":3470.0},{"date":"2024-06-05","close":3420.0},{"date":"2024-06-07","close":3415.0},{"date":"2024-06-10","close":3435.0},{"date":"2024-06-11","close":3490.0},{"date":"2024-06-12","close":3420.0},{"date":"2024-06-13","close":3380.0},{"date":"2024-06-14","close":3255.0},{"date":"2024-06-17","close":3230.0},{"date":"2024-06-18","close":3190.0},{"date":"2024-06-19","close":3185.0},{"date":"2024-06-20","close":3245.0},{"date":"2024-06-21","close":3245.0},{"date":"2024-06-24","close":3170.0},{"date":"2024-06-25","close":3220.0},{"date":"2024-06-26","close":3225.0},{"date":"2024-06-27","close":3130.0},{"date":"2024-06-28","close":3105.0},{"date":"2024-07-01","close":3165.0},{"date":"2024-07-02","close":3160.0},{"date":"2024-07-03","close":3125.0},{"date":"2024-07-04","close":3115.0},{"date":"2024-07-05","close":3155.0},{"date":"2024-07-08","close":3140.0},{"date":"2024-07-09","close":3170.0},{"date":"2024-07-10","close":3170.0},{"date":"2024-07-11","close":3120.0},{"date":"2024-07-12","close":3140.0},{"date":"2024-07-15","close":3150.0},{"date":"2024-07-16","close":3150.0},{"date":"2024-07-17","close":3145.0},{"date":"2024-07-18","close":3100.0},{"date":"2024-07-19","close":3110.0},{"date":"2024-07-22","close":3105.0},{"date":"2024-07-23","close":3060.0},{"date":"2024-07-24","close":3070.0},{"date":"2024-07-25","close":3055.0},{"date":"2024-07-26","close":3085.0},{"date":"2024-07-29","close":3050.0},{"date":"2024-07-30","close":3020.0},{"date":"2024-07-31","close":3315.0},{"date":"2024-08-01","close":3270.0},{"date":"2024-08-02","close":3525.0},{"date":"2024-08-05","close":3405.0},{"date":"2024-08-06","close":3510.0},{"date":"2024-08-07","close":3510.0},{"date":"2024-08-08","close":3665.0},{"date":"2024-08-09","close":3590.0},{"date":"2024-08-12","close":3530.0},{"date":"2024-08-13","close":3400.0},{"date":"2024-08-14","close":3440.0},{"date":"2024-08-16","close":3470.0},{"date":"2024-08-19","close":3400.0},{"date":"2024-08-20","close":3470.0},{"date":"2024-08-21","close":3580.0},{"date":"2024-08-22","close":3470.0},{"date":"2024-08-23","close":3485.0},{"date":"2024-08-26","close":3500.0},{"date":"2024-08-27","close":3470.0},{"date":"2024-08-28","close":3695.0},{"date":"2024-08-29","close":3750.0},{"date":"2024-08-30","close":3750.0},{"date":"2024-09-02","close":3780.0},{"date":"2024-09-03","close":3595.0},{"date":"2024-09-04","close":3585.0},{"date":"2024-09-05","close":3520.0},{"date":"2024-09-06","close":3530.0},{"date":"2024-09-09","close":3635.0},{"date":"2024-09-10","close":3630.0},{"date":"2024-09-11","close":3570.0},{"date":"2024-09-12","close":3575.0},{"date":"2024-09-13","close":3550.0},{"date":"2024-09-19","close":3480.0},{"date":"2024-09-20","close":3745.0},{"date":"2024-09-23","close":3815.0},{"date":"2024-09-24","close":3735.0},{"date":"2024-09-25","close":3700.0},{"date":"2024-09-26","close":3655.0},{"date":"2024-09-27","close":3605.0},{"date":"2024-09-30","close":3595.0},{"date":"2024-10-02","close":3535.0},{"date":"2024-10-04","close":3715.0},{"date":"2024-10-07","close":3630.0},{"date":"2024-10-08","close":3650.0},{"date":"2024-10-10","close":3595.0},{"date":"2024-10-11","close":3600.0},{"date":"2024-10-14","close":3635.0},{"date":"2024-10-15","close":3630.0},{"date":"2024-10-16","close":3640.0},{"date":"2024-10-17","close":3555.0},{"date":"2024-10-18","close":3450.0},{"date":"2024-10-21","close":3480.0},{"date":"2024-10-22","close":3430.0},{"date":"2024-10-23","close":3490.0},{"date":"2024-10-24","close":3475.0},{"date":"2024-10-25","close":3395.0},{"date":"2024-10-28","close":3310.0},{"date":"2024-10-29","close":3340.0},{"date":"2024-10-30","close":3310.0},{"date":"2024-10-31","close":3315.0},{"date":"2024-11-01","close":3355.0},{"date":"2024-11-04","close":3345.0},{"date":"2024-11-05","close":3350.0},{"date":"2024-11-06","close":3320.0},{"date":"2024-11-07","close":3330.0},{"date":"2024-11-08","close":3330.0},{"date":"2024-11-11","close":3295.0},{"date":"2024-11-12","close":3220.0},{"date":"2024-11-13","close":3080.0},{"date":"2024-11-14","close":3065.0},{"date":"2024-11-15","close":3060.0},{"date":"2024-11-18","close":3150.0},{"date":"2024-11-19","close":3210.0},{"date":"2024-11-20","close":3260.0},{"date":"2024-11-21","close":3220.0},{"date":"2024-11-22","close":3215.0},{"date":"2024-11-25","close":3215.0},{"date":"2024-11-26","close":3320.0},{"date":"2024-11-27","close":3315.0},{"date":"2024-11-28","close":3265.0},{"date":"2024-11-29","close":3200.0},{"date":"2024-12-02","close":3115.0},{"date":"2024-12-03","close":3165.0},{"date":"2024-12-04","close":3300.0},{"date":"2024-12-05","close":3170.0},{"date":"2024-12-06","close":3180.0},{"date":"2024-12-09","close":3025.0},{"date":"2024-12-10","close":3060.0},{"date":"2024-12-11","close":3050.0},{"date":"2024-12-12","close":3060.0},{"date":"2024-12-13","close":3055.0},{"date":"2024-12-16","close":3065.0},{"date":"2024-12-17","close":3040.0},{"date":"2024-12-18","close":3035.0},{"date":"2024-12-19","close":2930.0},{"date":"2024-12-20","close":2955.0},{"date":"2024-12-23","close":2960.0},{"date":"2024-12-24","close":2975.0},{"date":"2024-12-26","close":2930.0},{"date":"2024-12-27","close":2815.0},{"date":"2024-12-30","close":2830.0},{"date":"2025-01-02","close":3035.0},{"date":"2025-01-03","close":3005.0},{"date":"2025-01-06","close":3005.0},{"date":"2025-01-07","close":3030.0},{"date":"2025-01-08","close":3060.0},{"date":"2025-01-09","close":3140.0},{"date":"2025-01-10","close":3200.0},{"date":"2025-01-13","close":3260.0},{"date":"2025-01-14","close":3265.0},{"date":"2025-01-15","close":3250.0},{"date":"2025-01-16","close":3250.0},{"date":"2025-01-17","close":3200.0},{"date":"2025-01-20","close":3175.0},{"date":"2025-01-21","close":3245.0},{"date":"2025-01-22","close":3265.0},{"date":"2025-01-23","close":3210.0},{"date":"2025-01-24","close":3275.0},{"date":"2025-01-31","close":3200.0},{"date":"2025-02-03","close":3090.0},{"date":"2025-02-04","close":3130.0},{"date":"2025-02-05","close":3145.0},{"date":"2025-02-06","close":3400.0},{"date":"2025-02-07","close":3345.0},{"date":"2025-02-10","close":3605.0},{"date":"2025-02-11","close":3540.0},{"date":"2025-02-12","close":3555.0},{"date":"2025-02-13","close":3550.0},{"date":"2025-02-14","close":3370.0},{"date":"2025-02-17","close":3605.0},{"date":"2025-02-18","close":3515.0},{"date":"2025-02-19","close":3500.0},{"date":"2025-02-20","close":3510.0},{"date":"2025-02-21","close":3440.0},{"date":"2025-02-24","close":3445.0},{"date":"2025-02-25","close":3470.0},{"date":"2025-02-26","close":3525.0},{"date":"2025-02-27","close":3480.0},{"date":"2025-02-28","close":3460.0},{"date":"2025-03-04","close":3450.0},{"date":"2025-03-05","close":3450.0},{"date":"2025-03-06","close":3460.0},{"date":"2025-03-07","close":3465.0},{"date":"2025-03-10","close":3425.0},{"date":"2025-03-11","close":3375.0},{"date":"2025-03-12","close":3345.0},{"date":"2025-03-13","close":3335.0},{"date":"2025-03-14","close":3325.0},{"date":"2025-03-17","close":3310.0},{"date":"2025-03-18","close":3320.0},{"date":"2025-03-19","close":3340.0},{"date":"2025-03-20","close":3345.0},{"date":"2025-03-21","close":3385.0},{"date":"2025-03-24","close":3390.0},{"date":"2025-03-25","close":3365.0},{"date":"2025-03-26","close":3405.0},{"date":"2025-03-27","close":3440.0},{"date":"2025-03-28","close":3425.0},{"date":"2025-03-31","close":3465.0},{"date":"2025-04-01","close":3500.0},{"date":"2025-04-02","close":3440.0},{"date":"2025-04-03","close":3480.0},{"date":"2025-04-04","close":3460.0},{"date":"2025-04-07","close":3355.0},{"date":"2025-04-08","close":3360.0},{"date":"2025-04-09","close":3360.0},{"date":"2025-04-10","close":3400.0},{"date":"2025-04-11","close":3470.0},{"date":"2025-04-14","close":3520.0},{"date":"2025-04-15","close":3490.0},{"date":"2025-04-16","close":3470.0},{"date":"2025-04-17","close":3475.0},{"date":"2025-04-18","close":3450.0},{"date":"2025-04-21","close":3465.0},{"date":"2025-04-22","close":3430.0},{"date":"2025-04-23","close":3460.0},{"date":"2025-04-24","close":3465.0},{"date":"2025-04-25","close":3580.0},{"date":"2025-04-28","close":3575.0},{"date":"2025-04-29","close":3615.0},{"date":"2025-04-30","close":3590.0},{"date":"2025-05-02","close":3565.0},{"date":"2025-05-07","close":3580.0},{"date":"2025-05-08","close":3600.0},{"date":"2025-05-09","close":3615.0},{"date":"2025-05-12","close":3600.0},{"date":"2025-05-13","close":3620.0},{"date":"2025-05-14","close":3740.0},{"date":"2025-05-15","close":3665.0},{"date":"2025-05-16","close":3650.0},{"date":"2025-05-19","close":3450.0},{"date":"2025-05-20","close":3495.0},{"date":"2025-05-21","close":3500.0},{"date":"2025-05-22","close":3475.0},{"date":"2025-05-23","close":3475.0},{"date":"2025-05-26","close":3340.0},{"date":"2025-05-27","close":3255.0},{"date":"2025-05-28","close":3300.0},{"date":"2025-05-29","close":3370.0},{"date":"2025-05-30","close":3345.0},{"date":"2025-06-02","close":3345.0},{"date":"2025-06-04","close":3395.0},{"date":"2025-06-05","close":3430.0},{"date":"2025-06-09","close":3430.0},{"date":"2025-06-10","close":3400.0},{"date":"2025-06-11","close":3400.0},{"date":"2025-06-12","close":3400.0},{"date":"2025-06-13","close":3390.0},{"date":"2025-06-16","close":3370.0},{"date":"2025-06-17","close":3370.0},{"date":"2025-06-18","close":3375.0},{"date":"2025-06-19","close":3365.0},{"date":"2025-06-20","close":3335.0},{"date":"2025-06-23","close":3275.0},{"date":"2025-06-24","close":3295.0},{"date":"2025-06-25","close":3265.0},{"date":"2025-06-26","close":3270.0},{"date":"2025-06-27","close":3250.0},{"date":"2025-06-30","close":3230.0},{"date":"2025-07-01","close":3240.0},{"date":"2025-07-02","close":3260.0},{"date":"2025-07-03","close":3275.0},{"date":"2025-07-04","close":3285.0},{"date":"2025-07-07","close":3275.0},{"date":"2025-07-08","close":3230.0},{"date":"2025-07-09","close":3230.0},{"date":"2025-07-10","close":3220.0},{"date":"2025-07-11","close":3200.0},{"date":"2025-07-14","close":3155.0},{"date":"2025-07-15","close":3100.0},{"date":"2025-07-16","close":3095.0},{"date":"2025-07-17","close":3180.0},{"date":"2025-07-18","close":3190.0},{"date":"2025-07-21","close":3080.0},{"date":"2025-07-22","close":3075.0},{"date":"2025-07-23","close":3080.0},{"date":"2025-07-24","close":2980.0},{"date":"2025-07-25","close":2945.0},{"date":"2025-07-28","close":3000.0},{"date":"2025-07-29","close":3030.0},{"date":"2025-07-30","close":2985.0},{"date":"2025-07-31","close":3015.0},{"date":"2025-08-01","close":2935.0},{"date":"2025-08-04","close":2945.0},{"date":"2025-08-05","close":2970.0},{"date":"2025-08-06","close":2970.0},{"date":"2025-08-07","close":3045.0},{"date":"2025-08-08","close":3070.0},{"date":"2025-08-11","close":3195.0},{"date":"2025-08-12","close":3310.0},{"date":"2025-08-13","close":3310.0},{"date":"2025-08-14","close":3320.0},{"date":"2025-08-18","close":3265.0},{"date":"2025-08-19","close":3270.0},{"date":"2025-08-20","close":3305.0},{"date":"2025-08-21","close":3395.0},{"date":"2025-08-22","close":3360.0},{"date":"2025-08-25","close":3350.0},{"date":"2025-08-26","close":3360.0},{"date":"2025-08-27","close":3365.0},{"date":"2025-08-28","close":3380.0},{"date":"2025-08-29","close":3390.0},{"date":"2025-09-01","close":3380.0},{"date":"2025-09-02","close":3355.0},{"date":"2025-09-03","close":3355.0},{"date":"2025-09-04","close":3400.0},{"date":"2025-09-05","close":3390.0},{"date":"2025-09-08","close":3390.0},{"date":"2025-09-09","close":3390.0},{"date":"2025-09-10","close":3400.0},{"date":"2025-09-11","close":3395.0},{"date":"2025-09-12","close":3380.0},{"date":"2025-09-15","close":3320.0},{"date":"2025-09-16","close":3320.0},{"date":"2025-09-17","close":3290.0},{"date":"2025-09-18","close":3260.0},{"date":"2025-09-19","close":3250.0},{"date":"2025-09-22","close":3235.0},{"date":"2025-09-23","close":3230.0},{"date":"2025-09-24","close":3235.0},{"date":"2025-09-25","close":3270.0},{"date":"2025-09-26","close":3250.0},{"date":"2025-09-29","close":3280.0},{"date":"2025-09-30","close":3355.0},{"date":"2025-10-01","close":3390.0},{"date":"2025-10-02","close":3425.0},{"date":"2025-10-10","close":3370.0},{"date":"2025-10-13","close":3365.0},{"date":"2025-10-14","close":3385.0},{"date":"2025-10-15","close":3390.0},{"date":"2025-10-16","close":3360.0},{"date":"2025-10-17","close":3315.0},{"date":"2025-10-20","close":3250.0},{"date":"2025-10-21","close":3200.0},{"date":"2025-10-22","close":3260.0},{"date":"2025-10-23","close":3260.0},{"date":"2025-10-24","close":3265.0},{"date":"2025-10-27","close":3205.0},{"date":"2025-10-28","close":3205.0},{"date":"2025-10-29","close":3120.0},{"date":"2025-10-30","close":2980.0},{"date":"2025-10-31","close":3065.0},{"date":"2025-11-03","close":3005.0},{"date":"2025-11-04","close":2995.0},{"date":"2025-11-05","close":2985.0},{"date":"2025-11-06","close":3005.0},{"date":"2025-11-07","close":3050.0},{"date":"2025-11-10","close":2990.0},{"date":"2025-11-11","close":2945.0},{"date":"2025-11-12","close":2895.0},{"date":"2025-11-13","close":2895.0},{"date":"2025-11-14","close":2895.0},{"date":"2025-11-17","close":2870.0},{"date":"2025-11-18","close":2830.0},{"date":"2025-11-19","close":2815.0},{"date":"2025-11-20","close":2825.0},{"date":"2025-11-21","close":2860.0},{"date":"2025-11-24","close":2815.0},{"date":"2025-11-25","close":2760.0},{"date":"2025-11-26","close":2760.0},{"date":"2025-11-27","close":2775.0},{"date":"2025-11-28","close":2830.0},{"date":"2025-12-01","close":2835.0},{"date":"2025-12-02","close":2815.0},{"date":"2025-12-03","close":2855.0},{"date":"2025-12-04","close":2855.0},{"date":"2025-12-05","close":2840.0},{"date":"2025-12-08","close":2890.0},{"date":"2025-12-09","close":2885.0},{"date":"2025-12-10","close":2955.0},{"date":"2025-12-11","close":3020.0},{"date":"2025-12-12","close":2995.0},{"date":"2025-12-15","close":2975.0},{"date":"2025-12-16","close":2985.0},{"date":"2025-12-17","close":3040.0},{"date":"2025-12-18","close":3030.0},{"date":"2025-12-19","close":3010.0},{"date":"2025-12-22","close":3020.0},{"date":"2025-12-23","close":3020.0},{"date":"2025-12-24","close":3025.0},{"date":"2025-12-26","close":3000.0},{"date":"2025-12-29","close":3020.0},{"date":"2025-12-30","close":3100.0},{"date":"2026-01-02","close":3110.0},{"date":"2026-01-05","close":3120.0},{"date":"2026-01-06","close":3090.0},{"date":"2026-01-07","close":3050.0},{"date":"2026-01-08","close":3010.0},{"date":"2026-01-09","close":3000.0},{"date":"2026-01-12","close":2850.0},{"date":"2026-01-13","close":2905.0},{"date":"2026-01-14","close":3005.0},{"date":"2026-01-15","close":2925.0},{"date":"2026-01-16","close":2925.0},{"date":"2026-01-19","close":2940.0},{"date":"2026-01-20","close":2950.0},{"date":"2026-01-21","close":2880.0},{"date":"2026-01-22","close":2925.0},{"date":"2026-01-23","close":2915.0},{"date":"2026-01-26","close":2890.0},{"date":"2026-01-27","close":2855.0},{"date":"2026-01-28","close":2795.0},{"date":"2026-01-29","close":2855.0},{"date":"2026-01-30","close":2860.0},{"date":"2026-02-02","close":2920.0},{"date":"2026-02-03","close":3020.0},{"date":"2026-02-04","close":3015.0},{"date":"2026-02-05","close":3005.0},{"date":"2026-02-06","close":2910.0},{"date":"2026-02-09","close":2920.0},{"date":"2026-02-10","close":2965.0},{"date":"2026-02-11","close":2950.0},{"date":"2026-02-12","close":3190.0},{"date":"2026-02-13","close":3190.0},{"date":"2026-02-19","close":3110.0},{"date":"2026-02-20","close":3095.0},{"date":"2026-02-23","close":3115.0},{"date":"2026-02-24","close":3120.0},{"date":"2026-02-25","close":3105.0},{"date":"2026-02-26","close":3080.0},{"date":"2026-02-27","close":3090.0},{"date":"2026-03-03","close":3040.0},{"date":"2026-03-04","close":2830.0},{"date":"2026-03-05","close":3010.0},{"date":"2026-03-06","close":3085.0},{"date":"2026-03-09","close":3030.0},{"date":"2026-03-10","close":3105.0},{"date":"2026-03-11","close":3125.0},{"date":"2026-03-12","close":3110.0},{"date":"2026-03-13","close":3130.0},{"date":"2026-03-16","close":3165.0},{"date":"2026-03-17","close":3165.0},{"date":"2026-03-18","close":3210.0},{"date":"2026-03-19","close":3215.0},{"date":"2026-03-20","close":3235.0},{"date":"2026-03-23","close":3190.0},{"date":"2026-03-24","close":3215.0},{"date":"2026-03-25","close":3345.0},{"date":"2026-03-26","close":3345.0},{"date":"2026-03-27","close":3375.0},{"date":"2026-03-30","close":3300.0},{"date":"2026-03-31","close":3310.0},{"date":"2026-04-01","close":3320.0},{"date":"2026-04-02","close":3185.0},{"date":"2026-04-03","close":3285.0},{"date":"2026-04-06","close":3300.0},{"date":"2026-04-07","close":3360.0},{"date":"2026-04-08","close":3405.0},{"date":"2026-04-09","close":3440.0},{"date":"2026-04-10","close":3505.0},{"date":"2026-04-13","close":3830.0},{"date":"2026-04-14","close":3715.0},{"date":"2026-04-15","close":3735.0},{"date":"2026-04-16","close":3700.0},{"date":"2026-04-17","close":3610.0},{"date":"2026-04-20","close":3580.0},{"date":"2026-04-21","close":3560.0},{"date":"2026-04-22","close":3630.0},{"date":"2026-04-23","close":3590.0},{"date":"2026-04-24","close":3590.0},{"date":"2026-04-27","close":3470.0},{"date":"2026-04-28","close":3525.0},{"date":"2026-04-29","close":3525.0},{"date":"2026-04-30","close":3495.0},{"date":"2026-05-04","close":3405.0},{"date":"2026-05-06","close":3380.0},{"date":"2026-05-07","close":3390.0},{"date":"2026-05-08","close":3385.0},{"date":"2026-05-11","close":3400.0},{"date":"2026-05-12","close":3275.0},{"date":"2026-05-13","close":3370.0},{"date":"2026-05-14","close":3380.0},{"date":"2026-05-15","close":3390.0},{"date":"2026-05-18","close":3300.0},{"date":"2026-05-19","close":3290.0},{"date":"2026-05-20","close":3195.0},{"date":"2026-05-21","close":3245.0},{"date":"2026-05-22","close":3300.0},{"date":"2026-05-26","close":3480.0},{"date":"2026-05-27","close":3380.0},{"date":"2026-05-28","close":3495.0},{"date":"2026-05-29","close":3500.0},{"date":"2026-06-01","close":3315.0},{"date":"2026-06-02","close":3335.0},{"date":"2026-06-04","close":3410.0},{"date":"2026-06-05","close":3595.0},{"date":"2026-06-08","close":3405.0},{"date":"2026-06-09","close":3545.0},{"date":"2026-06-10","close":3525.0},{"date":"2026-06-11","close":3685.0},{"date":"2026-06-12","close":3610.0},{"date":"2026-06-15","close":3465.0},{"date":"2026-06-16","close":3430.0},{"date":"2026-06-17","close":3590.0},{"date":"2026-06-18","close":3580.0},{"date":"2026-06-19","close":3700.0},{"date":"2026-06-22","close":3725.0},{"date":"2026-06-23","close":3550.0},{"date":"2026-06-24","close":3625.0},{"date":"2026-06-25","close":3825.0},{"date":"2026-06-26","close":3945.0},{"date":"2026-06-29","close":3890.0},{"date":"2026-06-30","close":3870.0},{"date":"2026-07-01","close":3825.0},{"date":"2026-07-02","close":3660.0},{"date":"2026-07-03","close":3650.0},{"date":"2026-07-06","close":3740.0},{"date":"2026-07-07","close":3675.0},{"date":"2026-07-08","close":3805.0},{"date":"2026-07-09","close":3845.0},{"date":"2026-07-10","close":3775.0},{"date":"2026-07-13","close":3630.0},{"date":"2026-07-14","close":3745.0},{"date":"2026-07-15","close":3995.0},{"date":"2026-07-16","close":4080.0},{"date":"2026-07-20","close":4295.0},{"date":"2026-07-21","close":4365.0},{"date":"2026-07-22","close":4690.0},{"date":"2026-07-23","close":4255.0},{"date":"2026-07-24","close":4620.0},{"date":"2026-07-27","close":4850.0},{"date":"2026-07-28","close":4630.0},{"date":"2026-07-29","close":4455.0},{"date":"2026-07-30","close":4745.0},{"date":"2026-07-31","close":4645.0},{"date":"2026-08-03","close":5160.0},{"date":"2026-08-04","close":5230.0},{"date":"2026-08-05","close":5270.0},{"date":"2026-08-06","close":5440.0},{"date":"2026-08-07","close":5250.0},{"date":"2026-08-10","close":5190.0},{"date":"2026-08-11","close":5130.0},{"date":"2026-08-12","close":4625.0},{"date":"2026-08-13","close":4425.0},{"date":"2026-08-14","close":4580.0},{"date":"2026-08-18","close":4465.0},{"date":"2026-08-19","close":4465.0},{"date":"2026-08-20","close":4290.0},{"date":"2026-08-21","close":4300.0},{"date":"2026-08-24","close":4595.0},{"date":"2026-08-25","close":4580.0},{"date":"2026-08-26","close":4450.0},{"date":"2026-08-27","close":4485.0},{"date":"2026-08-28","close":4495.0},{"date":"2026-08-31","close":4725.0},{"date":"2026-09-01","close":4660.0},{"date":"2026-09-02","close":4665.0},{"date":"2026-09-03","close":4690.0},{"date":"2026-09-04","close":4685.0},{"date":"2026-09-07","close":4635.0},{"date":"2026-09-08","close":4485.0},{"date":"2026-09-09","close":4490.0},{"date":"2026-09-10","close":4505.0},{"date":"2026-09-11","close":4630.0},{"date":"2026-09-14","close":4585.0},{"date":"2026-09-15","close":5070.0},{"date":"2026-09-16","close":4730.0},{"date":"2026-09-17","close":4700.0},{"date":"2026-09-18","close":4705.0},{"date":"2026-09-21","close":4745.0},{"date":"2026-09-22","close":4750.0},{"date":"2026-09-23","close":4745.0},{"date":"2026-09-28","close":4835.0},{"date":"2026-09-29","close":5310.0},{"date":"2026-09-30","close":5290.0},{"date":"2026-10-01","close":5300.0},{"date":"2026-10-02","close":5350.0},{"date":"2026-10-06","close":5680.0},{"date":"2026-10-07","close":5750.0},{"date":"2026-10-08","close":5900.0},{"date":"2026-10-12","close":5940.0},{"date":"2026-10-13","close":5780.0},{"date":"2026-10-14","close":5900.0},{"date":"2026-10-15","close":5580.0},{"date":"2026-10-16","close":5830.0},{"date":"2026-10-19","close":6030.0},{"date":"2026-10-20","close":5940.0},{"date":"2026-10-21","close":6090.0},{"date":"2026-10-22","close":5790.0},{"date":"2026-10-23","close":5770.0}],"chart_data":[{"date":"2024-10-23","open":3430,"high":3500,"low":3425,"close":3490,"volume":10078,"rsi_14":43.31,"sma_20":3607.0,"sma_60":3514.58,"sma_120":3429.58},{"date":"2024-10-24","open":3490,"high":3540,"low":3415,"close":3475,"volume":9834,"rsi_14":45.95,"sma_20":3590.0,"sma_60":3521.5,"sma_120":3430.0},{"date":"2024-10-25","open":3500,"high":3500,"low":3395,"close":3395,"volume":26187,"rsi_14":25.0,"sma_20":3573.0,"sma_60":3526.92,"sma_120":3429.12},{"date":"2024-10-28","open":3360,"high":3445,"low":3305,"close":3310,"volume":27116,"rsi_14":25.0,"sma_20":3553.5,"sma_60":3531.17,"sma_120":3427.79},{"date":"2024-10-29","open":3310,"high":3430,"low":3295,"close":3340,"volume":9505,"rsi_14":26.15,"sma_20":3537.75,"sma_60":3535.42,"sma_120":3426.62},{"date":"2024-10-30","open":3315,"high":3350,"low":3300,"close":3310,"volume":8094,"rsi_14":27.2,"sma_20":3523.0,"sma_60":3539.75,"sma_120":3425.08},{"date":"2024-10-31","open":3290,"high":3375,"low":3280,"close":3315,"volume":3534,"rsi_14":27.2,"sma_20":3509.0,"sma_60":3544.67,"sma_120":3422.67},{"date":"2024-11-01","open":3300,"high":3390,"low":3255,"close":3355,"volume":8314,"rsi_14":27.78,"sma_20":3500.0,"sma_60":3545.33,"sma_120":3420.83},{"date":"2024-11-04","open":3355,"high":3390,"low":3300,"close":3345,"volume":10291,"rsi_14":27.56,"sma_20":3481.5,"sma_60":3546.58,"sma_120":3418.71},{"date":"2024-11-05","open":3380,"high":3380,"low":3305,"close":3350,"volume":3513,"rsi_14":26.98,"sma_20":3467.5,"sma_60":3543.67,"sma_120":3417.04},{"date":"2024-11-06","open":3350,"high":3385,"low":3315,"close":3320,"volume":5777,"rsi_14":29.57,"sma_20":3451.0,"sma_60":3542.25,"sma_120":3415.25},{"date":"2024-11-07","open":3320,"high":3400,"low":3280,"close":3330,"volume":6264,"rsi_14":37.5,"sma_20":3437.75,"sma_60":3539.25,"sma_120":3413.5},{"date":"2024-11-08","open":3300,"high":3435,"low":3300,"close":3330,"volume":3879,"rsi_14":33.33,"sma_20":3424.25,"sma_60":3536.25,"sma_120":3411.92},{"date":"2024-11-11","open":3345,"high":3345,"low":3250,"close":3295,"volume":11369,"rsi_14":34.48,"sma_20":3407.25,"sma_60":3530.08,"sma_120":3409.75},{"date":"2024-11-12","open":3300,"high":3300,"low":3145,"close":3220,"volume":24645,"rsi_14":20.0,"sma_20":3386.75,"sma_60":3523.92,"sma_120":3406.96},{"date":"2024-11-13","open":3335,"high":3335,"low":3010,"close":3080,"volume":29260,"rsi_14":15.65,"sma_20":3358.75,"sma_60":3516.42,"sma_120":3402.96},{"date":"2024-11-14","open":3195,"high":3195,"low":3020,"close":3065,"volume":21307,"rsi_14":17.65,"sma_20":3334.25,"sma_60":3510.83,"sma_120":3399.29},{"date":"2024-11-15","open":3050,"high":3145,"low":3035,"close":3060,"volume":10687,"rsi_14":20.93,"sma_20":3314.75,"sma_60":3504.5,"sma_120":3395.67},{"date":"2024-11-18","open":3060,"high":3185,"low":3050,"close":3150,"volume":13368,"rsi_14":30.61,"sma_20":3298.25,"sma_60":3499.17,"sma_120":3392.75},{"date":"2024-11-19","open":3255,"high":3260,"low":3125,"close":3210,"volume":13020,"rsi_14":40.38,"sma_20":3287.25,"sma_60":3496.0,"sma_120":3390.25},{"date":"2024-11-20","open":3295,"high":3295,"low":3130,"close":3260,"volume":9592,"rsi_14":45.13,"sma_20":3275.75,"sma_60":3492.5,"sma_120":3388.29},{"date":"2024-11-21","open":3260,"high":3345,"low":3180,"close":3220,"volume":5085,"rsi_14":38.05,"sma_20":3263.0,"sma_60":3486.5,"sma_120":3386.29},{"date":"2024-11-22","open":3195,"high":3340,"low":3165,"close":3215,"volume":17980,"rsi_14":38.39,"sma_20":3254.0,"sma_60":3482.25,"sma_120":3383.92},{"date":"2024-11-25","open":3345,"high":3345,"low":3170,"close":3215,"volume":19011,"rsi_14":37.84,"sma_20":3249.25,"sma_60":3477.75,"sma_120":3381.88},{"date":"2024-11-26","open":3215,"high":3335,"low":3175,"close":3320,"volume":8869,"rsi_14":50.0,"sma_20":3248.25,"sma_60":3474.75,"sma_120":3380.75},{"date":"2024-11-27","open":3290,"high":3345,"low":3215,"close":3315,"volume":6873,"rsi_14":48.8,"sma_20":3248.5,"sma_60":3472.17,"sma_120":3379.67},{"date":"2024-11-28","open":3350,"high":3350,"low":3255,"close":3265,"volume":9027,"rsi_14":45.19,"sma_20":3246.0,"sma_60":3465.0,"sma_120":3378.25},{"date":"2024-11-29","open":3345,"high":3345,"low":3175,"close":3200,"volume":7123,"rsi_14":43.26,"sma_20":3238.25,"sma_60":3455.83,"sma_120":3376.0},{"date":"2024-12-02","open":3300,"high":3300,"low":3115,"close":3115,"volume":5932,"rsi_14":42.66,"sma_20":3226.75,"sma_60":3445.25,"sma_120":3373.46},{"date":"2024-12-03","open":3120,"high":3205,"low":3090,"close":3165,"volume":27222,"rsi_14":56.8,"sma_20":3217.5,"sma_60":3435.0,"sma_120":3371.38},{"date":"2024-12-04","open":3140,"high":3345,"low":3140,"close":3300,"volume":6737,"rsi_14":65.77,"sma_20":3216.5,"sma_60":3430.08,"sma_120":3370.25},{"date":"2024-12-05","open":3350,"high":3350,"low":3165,"close":3170,"volume":6116,"rsi_14":56.32,"sma_20":3208.5,"sma_60":3423.17,"sma_120":3367.58},{"date":"2024-12-06","open":3345,"high":3345,"low":3135,"close":3180,"volume":16029,"rsi_14":51.9,"sma_20":3201.0,"sma_60":3417.5,"sma_120":3365.58},{"date":"2024-12-09","open":3180,"high":3180,"low":3025,"close":3025,"volume":21465,"rsi_14":39.55,"sma_20":3187.5,"sma_60":3409.08,"sma_120":3362.62},{"date":"2024-12-10","open":2975,"high":3185,"low":2975,"close":3060,"volume":14685,"rsi_14":38.51,"sma_20":3179.5,"sma_60":3399.5,"sma_120":3361.0},{"date":"2024-12-11","open":3050,"high":3180,"low":3035,"close":3050,"volume":54032,"rsi_14":39.88,"sma_20":3178.0,"sma_60":3389.83,"sma_120":3359.5},{"date":"2024-12-12","open":3120,"high":3280,"low":2975,"close":3060,"volume":17177,"rsi_14":40.83,"sma_20":3177.75,"sma_60":3381.33,"sma_120":3358.42},{"date":"2024-12-13","open":3060,"high":3185,"low":3040,"close":3055,"volume":29767,"rsi_14":40.59,"sma_20":3177.5,"sma_60":3372.67,"sma_120":3357.33},{"date":"2024-12-16","open":3055,"high":3110,"low":3010,"close":3065,"volume":42516,"rsi_14":33.11,"sma_20":3173.25,"sma_60":3364.58,"sma_120":3355.83},{"date":"2024-12-17","open":3075,"high":3095,"low":3035,"close":3040,"volume":12185,"rsi_14":32.26,"sma_20":3164.75,"sma_60":3357.25,"sma_120":3354.12},{"date":"2024-12-18","open":3040,"high":3050,"low":3020,"close":3035,"volume":15611,"rsi_14":34.25,"sma_20":3153.5,"sma_60":3345.42,"sma_120":3353.0},{"date":"2024-12-19","open":3030,"high":3040,"low":2850,"close":2930,"volume":30904,"rsi_14":32.47,"sma_20":3139.0,"sma_60":3330.67,"sma_120":3350.58},{"date":"2024-12-20","open":2930,"high":3000,"low":2900,"close":2955,"volume":11162,"rsi_14":38.73,"sma_20":3126.0,"sma_60":3317.67,"sma_120":3348.33},{"date":"2024-12-23","open":2985,"high":2985,"low":2915,"close":2960,"volume":22707,"rsi_14":34.59,"sma_20":3113.25,"sma_60":3305.33,"sma_120":3346.92},{"date":"2024-12-24","open":2960,"high":2975,"low":2900,"close":2975,"volume":6857,"rsi_14":20.18,"sma_20":3096.0,"sma_60":3294.0,"sma_120":3345.83},{"date":"2024-12-26","open":2965,"high":2965,"low":2850,"close":2930,"volume":29680,"rsi_14":23.91,"sma_20":3076.75,"sma_60":3282.75,"sma_120":3343.88},{"date":"2024-12-27","open":2930,"high":2980,"low":2780,"close":2815,"volume":78785,"rsi_14":17.7,"sma_20":3054.25,"sma_60":3269.75,"sma_120":3341.0},{"date":"2024-12-30","open":2845,"high":2965,"low":2810,"close":2830,"volume":6314,"rsi_14":27.06,"sma_20":3035.75,"sma_60":3258.0,"sma_120":3338.54},{"date":"2025-01-02","open":2965,"high":3400,"low":2850,"close":3035,"volume":1161781,"rsi_14":47.9,"sma_20":3031.75,"sma_60":3246.67,"sma_120":3337.88},{"date":"2025-01-03","open":3005,"high":3305,"low":2950,"close":3005,"volume":223881,"rsi_14":46.34,"sma_20":3023.75,"sma_60":3236.25,"sma_120":3336.62},{"date":"2025-01-06","open":2965,"high":3255,"low":2965,"close":3005,"volume":77783,"rsi_14":45.45,"sma_20":3009.0,"sma_60":3225.5,"sma_120":3335.5},{"date":"2025-01-07","open":3015,"high":3145,"low":3015,"close":3030,"volume":25702,"rsi_14":48.0,"sma_20":3002.0,"sma_60":3216.08,"sma_120":3334.33},{"date":"2025-01-08","open":3030,"high":3325,"low":3020,"close":3060,"volume":328490,"rsi_14":49.61,"sma_20":2996.0,"sma_60":3207.08,"sma_120":3333.42},{"date":"2025-01-09","open":3060,"high":3190,"low":3050,"close":3140,"volume":42841,"rsi_14":57.14,"sma_20":3001.75,"sma_60":3198.83,"sma_120":3333.58},{"date":"2025-01-10","open":3150,"high":3215,"low":3130,"close":3200,"volume":25369,"rsi_14":60.93,"sma_20":3008.75,"sma_60":3191.67,"sma_120":3334.08},{"date":"2025-01-13","open":3245,"high":3290,"low":3145,"close":3260,"volume":24865,"rsi_14":73.24,"sma_20":3019.25,"sma_60":3185.33,"sma_120":3335.0},{"date":"2025-01-14","open":3325,"high":3325,"low":3215,"close":3265,"volume":41889,"rsi_14":72.46,"sma_20":3029.5,"sma_60":3180.5,"sma_120":3335.96},{"date":"2025-01-15","open":3295,"high":3295,"low":3200,"close":3250,"volume":23431,"rsi_14":70.71,"sma_20":3039.25,"sma_60":3177.17,"sma_120":3336.83},{"date":"2025-01-16","open":3220,"high":3290,"low":3165,"close":3250,"volume":16977,"rsi_14":70.07,"sma_20":3048.5,"sma_60":3173.33,"sma_120":3338.08},{"date":"2025-01-17","open":3240,"high":3250,"low":3150,"close":3200,"volume":26127,"rsi_14":69.57,"sma_20":3056.5,"sma_60":3169.5,"sma_120":3338.83},{"date":"2025-01-20","open":3200,"high":3280,"low":3150,"close":3175,"volume":8447,"rsi_14":80.0,"sma_20":3063.5,"sma_60":3164.25,"sma_120":3339.42},{"date":"2025-01-21","open":3185,"high":3245,"low":3170,"close":3245,"volume":15399,"rsi_14":81.68,"sma_20":3079.25,"sma_60":3160.42,"sma_120":3340.96},{"date":"2025-01-22","open":3245,"high":3285,"low":3190,"close":3265,"volume":18705,"rsi_14":74.47,"sma_20":3094.75,"sma_60":3158.25,"sma_120":3342.58},{"date":"2025-01-23","open":3260,"high":3260,"low":3160,"close":3210,"volume":27039,"rsi_14":70.71,"sma_20":3107.25,"sma_60":3156.58,"sma_120":3343.88},{"date":"2025-01-24","open":3200,"high":3280,"low":3165,"close":3275,"volume":11018,"rsi_14":74.11,"sma_20":3122.25,"sma_60":3155.5,"sma_120":3345.46},{"date":"2025-01-31","open":3275,"high":3280,"low":3200,"close":3200,"volume":8939,"rsi_14":63.93,"sma_20":3135.75,"sma_60":3153.67,"sma_120":3346.71},{"date":"2025-02-03","open":3290,"high":3290,"low":3070,"close":3090,"volume":15657,"rsi_14":52.17,"sma_20":3149.5,"sma_60":3149.92,"sma_120":3347.29},{"date":"2025-02-04","open":3090,"high":3210,"low":3070,"close":3130,"volume":19230,"rsi_14":49.23,"sma_20":3164.5,"sma_60":3146.17,"sma_120":3345.75},{"date":"2025-02-05","open":3130,"high":3165,"low":3070,"close":3145,"volume":16050,"rsi_14":45.45,"sma_20":3170.0,"sma_60":3142.83,"sma_120":3344.71},{"date":"2025-02-06","open":3190,"high":4080,"low":3185,"close":3400,"volume":2609977,"rsi_14":58.75,"sma_20":3189.75,"sma_60":3143.67,"sma_120":3343.67},{"date":"2025-02-07","open":3455,"high":3455,"low":3310,"close":3345,"volume":204400,"rsi_14":54.71,"sma_20":3206.75,"sma_60":3144.08,"sma_120":3343.17},{"date":"2025-02-10","open":3435,"high":3675,"low":3435,"close":3605,"volume":412856,"rsi_14":66.21,"sma_20":3235.5,"sma_60":3148.67,"sma_120":3343.96},{"date":"2025-02-11","open":3595,"high":3655,"low":3510,"close":3540,"volume":92011,"rsi_14":62.5,"sma_20":3259.5,"sma_60":3152.17,"sma_120":3344.21},{"date":"2025-02-12","open":3540,"high":3620,"low":3510,"close":3555,"volume":59292,"rsi_14":65.78,"sma_20":3280.25,"sma_60":3156.5,"sma_120":3343.29},{"date":"2025-02-13","open":3510,"high":3610,"low":3465,"close":3550,"volume":45445,"rsi_14":66.97,"sma_20":3297.75,"sma_60":3162.0,"sma_120":3342.96},{"date":"2025-02-14","open":3550,"high":3560,"low":3370,"close":3370,"volume":63684,"rsi_14":55.14,"sma_20":3303.25,"sma_60":3166.83,"sma_120":3341.62},{"date":"2025-02-17","open":3375,"high":4040,"low":3370,"close":3605,"volume":2165055,"rsi_14":61.89,"sma_20":3320.25,"sma_60":3175.83,"sma_120":3343.33},{"date":"2025-02-18","open":3595,"high":3620,"low":3445,"close":3515,"volume":126817,"rsi_14":60.41,"sma_20":3333.5,"sma_60":3183.42,"sma_120":3343.96},{"date":"2025-02-19","open":3510,"high":3550,"low":3465,"close":3500,"volume":42749,"rsi_14":57.95,"sma_20":3346.0,"sma_60":3189.25,"sma_120":3344.21},{"date":"2025-02-20","open":3475,"high":3510,"low":3445,"close":3510,"volume":36672,"rsi_14":61.48,"sma_20":3361.5,"sma_60":3194.25,"sma_120":3345.12},{"date":"2025-02-21","open":3480,"high":3515,"low":3425,"close":3440,"volume":37470,"rsi_14":63.36,"sma_20":3374.75,"sma_60":3197.25,"sma_120":3344.88},{"date":"2025-02-24","open":3395,"high":3475,"low":3395,"close":3445,"volume":24300,"rsi_14":62.35,"sma_20":3384.75,"sma_60":3201.0,"sma_120":3343.75},{"date":"2025-02-25","open":3405,"high":3505,"low":3395,"close":3470,"volume":30330,"rsi_14":62.65,"sma_20":3395.0,"sma_60":3205.25,"sma_120":3343.75},{"date":"2025-02-26","open":3475,"high":3525,"low":3395,"close":3525,"volume":27757,"rsi_14":55.76,"sma_20":3410.75,"sma_60":3210.42,"sma_120":3344.08},{"date":"2025-02-27","open":3550,"high":3550,"low":3440,"close":3480,"volume":20426,"rsi_14":56.28,"sma_20":3421.0,"sma_60":3213.08,"sma_120":3343.92},{"date":"2025-02-28","open":3460,"high":3570,"low":3420,"close":3460,"volume":21209,"rsi_14":41.32,"sma_20":3434.0,"sma_60":3215.5,"sma_120":3343.83},{"date":"2025-03-04","open":3465,"high":3590,"low":3440,"close":3450,"volume":23688,"rsi_14":44.23,"sma_20":3452.0,"sma_60":3218.58,"sma_120":3341.79},{"date":"2025-03-05","open":3450,"high":3485,"low":3415,"close":3450,"volume":20705,"rsi_14":43.14,"sma_20":3468.0,"sma_60":3222.75,"sma_120":3339.29},{"date":"2025-03-06","open":3405,"high":3470,"low":3405,"close":3460,"volume":22146,"rsi_14":44.16,"sma_20":3483.75,"sma_60":3228.5,"sma_120":3336.88},{"date":"2025-03-07","open":3455,"high":3550,"low":3415,"close":3465,"volume":19406,"rsi_14":57.98,"sma_20":3487.0,"sma_60":3233.5,"sma_120":3334.25},{"date":"2025-03-10","open":3460,"high":3475,"low":3400,"close":3425,"volume":33428,"rsi_14":27.5,"sma_20":3491.0,"sma_60":3235.58,"sma_120":3332.83},{"date":"2025-03-11","open":3390,"high":3460,"low":3315,"close":3375,"volume":38847,"rsi_14":30.56,"sma_20":3479.5,"sma_60":3239.0,"sma_120":3331.08},{"date":"2025-03-12","open":3340,"high":3420,"low":3320,"close":3345,"volume":26655,"rsi_14":29.33,"sma_20":3469.75,"sma_60":3241.75,"sma_120":3329.62},{"date":"2025-03-13","open":3360,"high":3550,"low":3315,"close":3335,"volume":17036,"rsi_14":26.67,"sma_20":3458.75,"sma_60":3246.92,"sma_120":3328.0},{"date":"2025-03-14","open":3330,"high":3370,"low":3310,"close":3325,"volume":21419,"rsi_14":31.75,"sma_20":3447.5,"sma_60":3251.33,"sma_120":3325.42},{"date":"2025-03-17","open":3325,"high":3845,"low":3300,"close":3310,"volume":601236,"rsi_14":29.23,"sma_20":3444.5,"sma_60":3255.67,"sma_120":3322.75},{"date":"2025-03-18","open":3325,"high":3370,"low":3300,"close":3320,"volume":35455,"rsi_14":25.81,"sma_20":3430.25,"sma_60":3260.0,"sma_120":3320.67},{"date":"2025-03-19","open":3355,"high":3380,"low":3305,"close":3340,"volume":25320,"rsi_14":16.36,"sma_20":3421.5,"sma_60":3264.75,"sma_120":3318.71},{"date":"2025-03-20","open":3320,"high":3380,"low":3310,"close":3345,"volume":10356,"rsi_14":21.28,"sma_20":3413.75,"sma_60":3269.42,"sma_120":3317.0},{"date":"2025-03-21","open":3335,"high":3400,"low":3335,"close":3385,"volume":42069,"rsi_14":35.29,"sma_20":3407.5,"sma_60":3275.17,"sma_120":3316.21},{"date":"2025-03-24","open":3375,"high":3435,"low":3360,"close":3390,"volume":20639,"rsi_14":38.0,"sma_20":3405.0,"sma_60":3281.08,"sma_120":3313.25},{"date":"2025-03-25","open":3390,"high":3410,"low":3325,"close":3365,"volume":15711,"rsi_14":34.55,"sma_20":3401.0,"sma_60":3288.33,"sma_120":3309.5},{"date":"2025-03-26","open":3355,"high":3700,"low":3320,"close":3405,"volume":144566,"rsi_14":40.98,"sma_20":3397.75,"sma_60":3295.83,"sma_120":3306.75},{"date":"2025-03-27","open":3395,"high":3440,"low":3350,"close":3440,"volume":30810,"rsi_14":46.27,"sma_20":3393.5,"sma_60":3303.83,"sma_120":3304.58},{"date":"2025-03-28","open":3430,"high":3535,"low":3425,"close":3425,"volume":27985,"rsi_14":50.0,"sma_20":3390.75,"sma_60":3311.33,"sma_120":3302.67},{"date":"2025-03-31","open":3425,"high":3495,"low":3365,"close":3465,"volume":41181,"rsi_14":65.0,"sma_20":3391.0,"sma_60":3320.25,"sma_120":3301.5},{"date":"2025-04-01","open":3465,"high":3525,"low":3450,"close":3500,"volume":29723,"rsi_14":75.41,"sma_20":3393.5,"sma_60":3331.67,"sma_120":3300.71},{"date":"2025-04-02","open":3500,"high":3550,"low":3440,"close":3440,"volume":26244,"rsi_14":64.79,"sma_20":3393.0,"sma_60":3341.83,"sma_120":3299.92},{"date":"2025-04-03","open":3435,"high":3495,"low":3395,"close":3480,"volume":17851,"rsi_14":70.13,"sma_20":3394.0,"sma_60":3349.25,"sma_120":3297.96},{"date":"2025-04-04","open":3455,"high":3460,"low":3315,"close":3460,"volume":36416,"rsi_14":69.23,"sma_20":3393.75,"sma_60":3356.83,"sma_120":3296.54},{"date":"2025-04-07","open":3415,"high":3415,"low":3215,"close":3355,"volume":37699,"rsi_14":53.61,"sma_20":3390.25,"sma_60":3362.67,"sma_120":3294.08},{"date":"2025-04-08","open":3330,"high":3435,"low":3295,"close":3360,"volume":17885,"rsi_14":52.13,"sma_20":3389.5,"sma_60":3368.17,"sma_120":3292.12},{"date":"2025-04-09","open":3380,"high":3550,"low":3320,"close":3360,"volume":32475,"rsi_14":51.61,"sma_20":3390.25,"sma_60":3373.17,"sma_120":3290.12},{"date":"2025-04-10","open":3375,"high":3470,"low":3360,"close":3400,"volume":43222,"rsi_14":51.61,"sma_20":3393.5,"sma_60":3377.5,"sma_120":3288.17},{"date":"2025-04-11","open":3400,"high":3475,"low":3400,"close":3470,"volume":14833,"rsi_14":57.55,"sma_20":3400.75,"sma_60":3382.0,"sma_120":3286.83},{"date":"2025-04-14","open":3500,"high":3580,"low":3450,"close":3520,"volume":25495,"rsi_14":63.96,"sma_20":3411.25,"sma_60":3386.33,"sma_120":3285.83},{"date":"2025-04-15","open":3545,"high":3545,"low":3440,"close":3490,"volume":25638,"rsi_14":57.8,"sma_20":3419.75,"sma_60":3390.08,"sma_120":3285.29},{"date":"2025-04-16","open":3490,"high":3490,"low":3420,"close":3470,"volume":18410,"rsi_14":52.83,"sma_20":3426.25,"sma_60":3393.75,"sma_120":3285.46},{"date":"2025-04-17","open":3450,"high":3515,"low":3425,"close":3475,"volume":16774,"rsi_14":54.81,"sma_20":3432.75,"sma_60":3397.5,"sma_120":3285.42},{"date":"2025-04-18","open":3470,"high":3485,"low":3335,"close":3450,"volume":28159,"rsi_14":48.51,"sma_20":3436.0,"sma_60":3401.67,"sma_120":3285.58},{"date":"2025-04-21","open":3420,"high":3470,"low":3380,"close":3465,"volume":25619,"rsi_14":46.39,"sma_20":3439.75,"sma_60":3406.5,"sma_120":3285.38},{"date":"2025-04-22","open":3425,"high":3465,"low":3380,"close":3430,"volume":38965,"rsi_14":48.91,"sma_20":3443.0,"sma_60":3409.58,"sma_120":3285.0},{"date":"2025-04-23","open":3560,"high":3560,"low":3360,"close":3460,"volume":49215,"rsi_14":47.78,"sma_20":3445.75,"sma_60":3412.83,"sma_120":3285.54},{"date":"2025-04-24","open":3525,"high":3525,"low":3415,"close":3465,"volume":17372,"rsi_14":50.57,"sma_20":3447.0,"sma_60":3417.08,"sma_120":3286.83},{"date":"2025-04-25","open":3465,"high":3585,"low":3465,"close":3580,"volume":52490,"rsi_14":75.28,"sma_20":3454.75,"sma_60":3422.17,"sma_120":3288.83},{"date":"2025-04-28","open":3590,"high":3630,"low":3545,"close":3575,"volume":33823,"rsi_14":74.16,"sma_20":3460.25,"sma_60":3428.42,"sma_120":3291.04},{"date":"2025-04-29","open":3575,"high":3645,"low":3545,"close":3615,"volume":35127,"rsi_14":76.29,"sma_20":3466.0,"sma_60":3437.17,"sma_120":3293.54},{"date":"2025-04-30","open":3665,"high":3685,"low":3585,"close":3590,"volume":43022,"rsi_14":70.21,"sma_20":3473.5,"sma_60":3444.83,"sma_120":3295.5},{"date":"2025-05-02","open":3590,"high":3625,"low":3530,"close":3565,"volume":36869,"rsi_14":61.18,"sma_20":3477.75,"sma_60":3451.83,"sma_120":3297.33},{"date":"2025-05-07","open":3605,"high":3605,"low":3530,"close":3580,"volume":20878,"rsi_14":57.69,"sma_20":3483.75,"sma_60":3454.83,"sma_120":3299.25},{"date":"2025-05-08","open":3585,"high":3615,"low":3560,"close":3600,"volume":36536,"rsi_14":64.47,"sma_20":3496.0,"sma_60":3459.08,"sma_120":3301.58},{"date":"2025-05-09","open":3625,"high":3630,"low":3510,"close":3615,"volume":41699,"rsi_14":69.33,"sma_20":3508.75,"sma_60":3459.25,"sma_120":3303.96},{"date":"2025-05-12","open":3615,"high":3700,"low":3550,"close":3600,"volume":56056,"rsi_14":66.23,"sma_20":3520.75,"sma_60":3460.25,"sma_120":3306.21},{"date":"2025-05-13","open":3685,"high":3685,"low":3565,"close":3620,"volume":48354,"rsi_14":72.37,"sma_20":3531.75,"sma_60":3461.33,"sma_120":3308.92},{"date":"2025-05-14","open":3585,"high":3750,"low":3585,"close":3740,"volume":69503,"rsi_14":78.35,"sma_20":3545.25,"sma_60":3464.5,"sma_120":3313.25},{"date":"2025-05-15","open":3735,"high":3750,"low":3665,"close":3665,"volume":26465,"rsi_14":72.38,"sma_20":3552.5,"sma_60":3469.42,"sma_120":3318.12},{"date":"2025-05-16","open":3660,"high":3745,"low":3625,"close":3650,"volume":20271,"rsi_14":68.63,"sma_20":3560.5,"sma_60":3470.17,"sma_120":3323.0},{"date":"2025-05-19","open":3650,"high":3650,"low":3450,"close":3450,"volume":42689,"rsi_14":48.94,"sma_20":3559.5,"sma_60":3469.08,"sma_120":3326.25},{"date":"2025-05-20","open":3450,"high":3510,"low":3255,"close":3495,"volume":62150,"rsi_14":43.31,"sma_20":3560.5,"sma_60":3469.0,"sma_120":3329.12},{"date":"2025-05-21","open":3495,"high":3505,"low":3430,"close":3500,"volume":26041,"rsi_14":44.09,"sma_20":3563.0,"sma_60":3468.83,"sma_120":3331.54},{"date":"2025-05-22","open":3530,"high":3530,"low":3450,"close":3475,"volume":11056,"rsi_14":38.71,"sma_20":3563.5,"sma_60":3469.42,"sma_120":3333.33},{"date":"2025-05-23","open":3445,"high":3480,"low":3425,"close":3475,"volume":12148,"rsi_14":40.34,"sma_20":3565.75,"sma_60":3469.92,"sma_120":3335.46},{"date":"2025-05-26","open":3430,"high":3470,"low":3310,"close":3340,"volume":57640,"rsi_14":34.04,"sma_20":3559.75,"sma_60":3467.75,"sma_120":3336.5},{"date":"2025-05-27","open":3375,"high":3375,"low":2995,"close":3255,"volume":184745,"rsi_14":29.03,"sma_20":3549.25,"sma_60":3463.25,"sma_120":3336.83},{"date":"2025-05-28","open":3240,"high":3400,"low":3240,"close":3300,"volume":27653,"rsi_14":31.25,"sma_20":3535.25,"sma_60":3460.25,"sma_120":3336.67},{"date":"2025-05-29","open":3395,"high":3455,"low":3305,"close":3370,"volume":18128,"rsi_14":35.67,"sma_20":3525.0,"sma_60":3458.75,"sma_120":3337.12},{"date":"2025-05-30","open":3550,"high":3550,"low":3345,"close":3345,"volume":18396,"rsi_14":35.26,"sma_20":3511.5,"sma_60":3457.0,"sma_120":3337.79},{"date":"2025-06-02","open":3445,"high":3450,"low":3270,"close":3345,"volume":19386,"rsi_14":33.73,"sma_20":3499.25,"sma_60":3455.25,"sma_120":3339.0},{"date":"2025-06-04","open":3345,"high":3400,"low":3345,"close":3395,"volume":12262,"rsi_14":27.74,"sma_20":3490.75,"sma_60":3454.17,"sma_120":3341.33},{"date":"2025-06-05","open":3385,"high":3430,"low":3370,"close":3430,"volume":10414,"rsi_14":34.01,"sma_20":3483.25,"sma_60":3453.58,"sma_120":3343.54},{"date":"2025-06-09","open":3430,"high":3440,"low":3400,"close":3430,"volume":13704,"rsi_14":34.72,"sma_20":3474.75,"sma_60":3453.67,"sma_120":3344.62},{"date":"2025-06-10","open":3445,"high":3445,"low":3380,"close":3400,"volume":55679,"rsi_14":45.45,"sma_20":3464.0,"sma_60":3454.08,"sma_120":3346.54},{"date":"2025-06-11","open":3445,"high":3445,"low":3370,"close":3400,"volume":19690,"rsi_14":40.59,"sma_20":3454.0,"sma_60":3455.0,"sma_120":3348.38},{"date":"2025-06-12","open":3400,"high":3440,"low":3360,"close":3400,"volume":43616,"rsi_14":40.0,"sma_20":3443.0,"sma_60":3456.08,"sma_120":3351.5},{"date":"2025-06-13","open":3445,"high":3445,"low":3285,"close":3390,"volume":33868,"rsi_14":41.24,"sma_20":3425.5,"sma_60":3457.17,"sma_120":3354.25},{"date":"2025-06-16","open":3365,"high":3380,"low":3310,"close":3370,"volume":21965,"rsi_14":39.6,"sma_20":3410.75,"sma_60":3458.17,"sma_120":3356.92},{"date":"2025-06-17","open":3370,"high":3390,"low":3295,"close":3370,"volume":44391,"rsi_14":54.05,"sma_20":3396.75,"sma_60":3459.0,"sma_120":3359.5},{"date":"2025-06-18","open":3370,"high":3385,"low":3335,"close":3375,"volume":12921,"rsi_14":70.69,"sma_20":3393.0,"sma_60":3459.58,"sma_120":3362.17},{"date":"2025-06-19","open":3380,"high":3380,"low":3320,"close":3365,"volume":40815,"rsi_14":62.75,"sma_20":3386.5,"sma_60":3459.92,"sma_120":3364.67},{"date":"2025-06-20","open":3405,"high":3405,"low":3295,"close":3335,"volume":31434,"rsi_14":41.86,"sma_20":3378.25,"sma_60":3459.08,"sma_120":3367.12},{"date":"2025-06-23","open":3335,"high":3335,"low":3245,"close":3275,"volume":27865,"rsi_14":36.0,"sma_20":3368.25,"sma_60":3457.17,"sma_120":3369.12},{"date":"2025-06-24","open":3280,"high":3345,"low":3255,"close":3295,"volume":38690,"rsi_14":40.74,"sma_20":3359.25,"sma_60":3456.0,"sma_120":3372.17},{"date":"2025-06-25","open":3320,"high":3320,"low":3175,"close":3265,"volume":31731,"rsi_14":24.0,"sma_20":3355.5,"sma_60":3453.67,"sma_120":3374.75},{"date":"2025-06-26","open":3265,"high":3280,"low":3210,"close":3270,"volume":39720,"rsi_14":13.64,"sma_20":3356.25,"sma_60":3450.83,"sma_120":3377.33},{"date":"2025-06-27","open":3270,"high":3320,"low":3235,"close":3250,"volume":21667,"rsi_14":12.5,"sma_20":3353.75,"sma_60":3447.92,"sma_120":3379.62},{"date":"2025-06-30","open":3250,"high":3250,"low":3205,"close":3230,"volume":25934,"rsi_14":13.04,"sma_20":3346.75,"sma_60":3444.0,"sma_120":3382.12},{"date":"2025-07-01","open":3230,"high":3250,"low":3200,"close":3240,"volume":27887,"rsi_14":16.67,"sma_20":3341.5,"sma_60":3439.67,"sma_120":3385.67},{"date":"2025-07-02","open":3230,"high":3380,"low":3145,"close":3260,"volume":38255,"rsi_14":23.08,"sma_20":3337.25,"sma_60":3436.67,"sma_120":3389.25},{"date":"2025-07-03","open":3290,"high":3290,"low":3230,"close":3275,"volume":14741,"rsi_14":28.3,"sma_20":3331.25,"sma_60":3433.25,"sma_120":3391.25},{"date":"2025-07-04","open":3275,"high":3300,"low":3235,"close":3285,"volume":15683,"rsi_14":33.33,"sma_20":3324.0,"sma_60":3430.33,"sma_120":3393.58},{"date":"2025-07-07","open":3285,"high":3285,"low":3230,"close":3275,"volume":16582,"rsi_14":32.08,"sma_20":3316.25,"sma_60":3429.0,"sma_120":3395.83},{"date":"2025-07-08","open":3235,"high":3245,"low":3210,"close":3230,"volume":18593,"rsi_14":26.23,"sma_20":3307.75,"sma_60":3426.83,"sma_120":3397.5},{"date":"2025-07-09","open":3270,"high":3270,"low":3200,"close":3230,"volume":10741,"rsi_14":27.12,"sma_20":3299.25,"sma_60":3424.67,"sma_120":3398.92},{"date":"2025-07-10","open":3235,"high":3235,"low":3175,"close":3220,"volume":18860,"rsi_14":29.09,"sma_20":3290.25,"sma_60":3421.67,"sma_120":3399.58},{"date":"2025-07-11","open":3250,"high":3250,"low":3175,"close":3200,"volume":29906,"rsi_14":34.04,"sma_20":3280.75,"sma_60":3417.17,"sma_120":3399.58},{"date":"2025-07-14","open":3200,"high":3245,"low":3140,"close":3155,"volume":25311,"rsi_14":23.08,"sma_20":3270.0,"sma_60":3411.08,"sma_120":3398.71},{"date":"2025-07-15","open":3190,"high":3190,"low":3090,"close":3100,"volume":26022,"rsi_14":21.05,"sma_20":3256.5,"sma_60":3404.58,"sma_120":3397.33},{"date":"2025-07-16","open":3065,"high":3105,"low":3050,"close":3095,"volume":13615,"rsi_14":19.3,"sma_20":3242.5,"sma_60":3398.33,"sma_120":3396.04},{"date":"2025-07-17","open":3090,"high":3180,"low":3080,"close":3180,"volume":11512,"rsi_14":40.0,"sma_20":3233.25,"sma_60":3393.42,"sma_120":3395.46},{"date":"2025-07-18","open":3140,"high":3190,"low":2980,"close":3190,"volume":59191,"rsi_14":44.12,"sma_20":3226.0,"sma_60":3389.08,"sma_120":3395.38},{"date":"2025-07-21","open":3160,"high":3190,"low":3070,"close":3080,"volume":19601,"rsi_14":31.82,"sma_20":3216.25,"sma_60":3382.67,"sma_120":3394.58},{"date":"2025-07-22","open":3080,"high":3090,"low":3055,"close":3075,"volume":11406,"rsi_14":28.24,"sma_20":3205.25,"sma_60":3376.75,"sma_120":3393.17},{"date":"2025-07-23","open":3100,"high":3100,"low":3035,"close":3080,"volume":14598,"rsi_14":26.51,"sma_20":3196.0,"sma_60":3370.42,"sma_120":3391.62},{"date":"2025-07-24","open":3080,"high":3710,"low":2980,"close":2980,"volume":1549280,"rsi_14":19.8,"sma_20":3181.5,"sma_60":3362.33,"sma_120":3389.71},{"date":"2025-07-25","open":2960,"high":3050,"low":2925,"close":2945,"volume":83207,"rsi_14":18.87,"sma_20":3166.25,"sma_60":3351.75,"sma_120":3386.96},{"date":"2025-07-28","open":2985,"high":3070,"low":2940,"close":3000,"volume":47563,"rsi_14":28.7,"sma_20":3154.75,"sma_60":3342.17,"sma_120":3385.29},{"date":"2025-07-29","open":2990,"high":3100,"low":2990,"close":3030,"volume":65679,"rsi_14":32.46,"sma_20":3144.25,"sma_60":3332.42,"sma_120":3384.79},{"date":"2025-07-30","open":3010,"high":3090,"low":2985,"close":2985,"volume":22328,"rsi_14":30.58,"sma_20":3130.5,"sma_60":3322.33,"sma_120":3383.58},{"date":"2025-07-31","open":2985,"high":3030,"low":2950,"close":3015,"volume":30296,"rsi_14":34.96,"sma_20":3117.5,"sma_60":3313.17,"sma_120":3382.5},{"date":"2025-08-01","open":3015,"high":3015,"low":2935,"close":2935,"volume":24014,"rsi_14":33.08,"sma_20":3100.0,"sma_60":3302.42,"sma_120":3378.62},{"date":"2025-08-04","open":2950,"high":3000,"low":2920,"close":2945,"volume":12579,"rsi_14":37.19,"sma_20":3083.5,"sma_60":3291.5,"sma_120":3375.29},{"date":"2025-08-05","open":2945,"high":2980,"low":2945,"close":2970,"volume":16515,"rsi_14":40.0,"sma_20":3070.5,"sma_60":3280.75,"sma_120":3370.0},{"date":"2025-08-06","open":2970,"high":2970,"low":2945,"close":2970,"volume":20025,"rsi_14":30.56,"sma_20":3057.5,"sma_60":3270.25,"sma_120":3365.25},{"date":"2025-08-07","open":2970,"high":3220,"low":2955,"close":3045,"volume":52229,"rsi_14":38.02,"sma_20":3048.75,"sma_60":3260.67,"sma_120":3361.0},{"date":"2025-08-08","open":3045,"high":3130,"low":3045,"close":3070,"volume":33745,"rsi_14":49.04,"sma_20":3042.25,"sma_60":3249.5,"sma_120":3357.0},{"date":"2025-08-11","open":3065,"high":3390,"low":3050,"close":3195,"volume":306499,"rsi_14":59.38,"sma_20":3044.25,"sma_60":3241.67,"sma_120":3355.54},{"date":"2025-08-12","open":3250,"high":3325,"low":3175,"close":3310,"volume":101837,"rsi_14":65.33,"sma_20":3054.75,"sma_60":3236.0,"sma_120":3353.08},{"date":"2025-08-13","open":3310,"high":3360,"low":3255,"close":3310,"volume":27264,"rsi_14":75.38,"sma_20":3065.5,"sma_60":3233.67,"sma_120":3351.38},{"date":"2025-08-14","open":3305,"high":3325,"low":3260,"close":3320,"volume":26531,"rsi_14":80.0,"sma_20":3072.5,"sma_60":3230.75,"sma_120":3349.88},{"date":"2025-08-18","open":3310,"high":3310,"low":3250,"close":3265,"volume":30330,"rsi_14":71.2,"sma_20":3076.25,"sma_60":3226.83,"sma_120":3347.83},{"date":"2025-08-19","open":3230,"high":3310,"low":3230,"close":3270,"volume":28957,"rsi_14":70.0,"sma_20":3085.75,"sma_60":3223.42,"sma_120":3346.42},{"date":"2025-08-20","open":3220,"high":3325,"low":3160,"close":3305,"volume":51739,"rsi_14":77.12,"sma_20":3097.25,"sma_60":3220.58,"sma_120":3345.25},{"date":"2025-08-21","open":3300,"high":3400,"low":3280,"close":3395,"volume":44602,"rsi_14":79.23,"sma_20":3113.0,"sma_60":3221.5,"sma_120":3344.62},{"date":"2025-08-22","open":3445,"high":3445,"low":3360,"close":3360,"volume":20793,"rsi_14":85.12,"sma_20":3132.0,"sma_60":3223.25,"sma_120":3343.25},{"date":"2025-08-25","open":3360,"high":3390,"low":3330,"close":3350,"volume":30187,"rsi_14":83.47,"sma_20":3152.25,"sma_60":3224.08,"sma_120":3342.17},{"date":"2025-08-26","open":3315,"high":3410,"low":3315,"close":3360,"volume":24905,"rsi_14":83.05,"sma_20":3170.25,"sma_60":3223.92,"sma_120":3341.33},{"date":"2025-08-27","open":3360,"high":3420,"low":3325,"close":3365,"volume":20293,"rsi_14":83.19,"sma_20":3187.0,"sma_60":3224.25,"sma_120":3340.62},{"date":"2025-08-28","open":3360,"high":3425,"low":3350,"close":3380,"volume":11766,"rsi_14":81.31,"sma_20":3206.75,"sma_60":3224.83,"sma_120":3340.04},{"date":"2025-08-29","open":3365,"high":3430,"low":3350,"close":3390,"volume":19267,"rsi_14":80.77,"sma_20":3225.5,"sma_60":3224.75,"sma_120":3339.46},{"date":"2025-09-01","open":3400,"high":3400,"low":3290,"close":3380,"volume":31744,"rsi_14":72.84,"sma_20":3247.75,"sma_60":3223.92,"sma_120":3338.75},{"date":"2025-09-02","open":3360,"high":3390,"low":3310,"close":3355,"volume":22351,"rsi_14":57.14,"sma_20":3268.25,"sma_60":3222.67,"sma_120":3338.17},{"date":"2025-09-03","open":3315,"high":3380,"low":3270,"close":3355,"volume":32929,"rsi_14":57.14,"sma_20":3287.5,"sma_60":3221.92,"sma_120":3338.0},{"date":"2025-09-04","open":3355,"high":3415,"low":3355,"close":3400,"volume":25310,"rsi_14":61.43,"sma_20":3309.0,"sma_60":3221.92,"sma_120":3338.46},{"date":"2025-09-05","open":3375,"high":3430,"low":3365,"close":3390,"volume":11683,"rsi_14":70.49,"sma_20":3326.25,"sma_60":3221.75,"sma_120":3338.92},{"date":"2025-09-08","open":3365,"high":3390,"low":3350,"close":3390,"volume":17477,"rsi_14":70.0,"sma_20":3342.25,"sma_60":3221.75,"sma_120":3339.46},{"date":"2025-09-09","open":3380,"high":3400,"low":3350,"close":3390,"volume":19673,"rsi_14":66.04,"sma_20":3352.0,"sma_60":3222.08,"sma_120":3340.12},{"date":"2025-09-10","open":3625,"high":3625,"low":3360,"close":3400,"volume":38427,"rsi_14":51.35,"sma_20":3356.5,"sma_60":3222.58,"sma_120":3340.79},{"date":"2025-09-11","open":3400,"high":3405,"low":3330,"close":3395,"volume":47822,"rsi_14":61.29,"sma_20":3360.75,"sma_60":3222.92,"sma_120":3341.25},{"date":"2025-09-12","open":3380,"high":3500,"low":3340,"close":3380,"volume":30187,"rsi_14":59.38,"sma_20":3363.75,"sma_60":3223.17,"sma_120":3341.54},{"date":"2025-09-15","open":3350,"high":3400,"low":3305,"close":3320,"volume":40122,"rsi_14":40.48,"sma_20":3366.5,"sma_60":3222.92,"sma_120":3341.0},{"date":"2025-09-16","open":3370,"high":3370,"low":3300,"close":3320,"volume":26182,"rsi_14":39.02,"sma_20":3369.0,"sma_60":3223.67,"sma_120":3340.42},{"date":"2025-09-17","open":3305,"high":3335,"low":3230,"close":3290,"volume":27483,"rsi_14":29.55,"sma_20":3368.25,"sma_60":3223.58,"sma_120":3339.79},{"date":"2025-09-18","open":3275,"high":3325,"low":3225,"close":3260,"volume":65690,"rsi_14":24.44,"sma_20":3362.25,"sma_60":3223.75,"sma_120":3338.71},{"date":"2025-09-19","open":3275,"high":3295,"low":3235,"close":3250,"volume":124252,"rsi_14":22.92,"sma_20":3356.75,"sma_60":3223.42,"sma_120":3337.12},{"date":"2025-09-22","open":3250,"high":3265,"low":3200,"close":3235,"volume":35917,"rsi_14":23.91,"sma_20":3351.0,"sma_60":3223.17,"sma_120":3335.54},{"date":"2025-09-23","open":3235,"high":3255,"low":3170,"close":3230,"volume":24000,"rsi_14":23.4,"sma_20":3344.5,"sma_60":3223.17,"sma_120":3333.58},{"date":"2025-09-24","open":3195,"high":3240,"low":3180,"close":3235,"volume":33060,"rsi_14":7.69,"sma_20":3338.0,"sma_60":3223.08,"sma_120":3331.38},{"date":"2025-09-25","open":3230,"high":3270,"low":3215,"close":3270,"volume":30630,"rsi_14":22.73,"sma_20":3332.5,"sma_60":3223.25,"sma_120":3329.96},{"date":"2025-09-26","open":3235,"high":3255,"low":3150,"close":3250,"volume":31598,"rsi_14":20.83,"sma_20":3325.5,"sma_60":3222.83,"sma_120":3328.04},{"date":"2025-09-29","open":3210,"high":3285,"low":3200,"close":3280,"volume":36606,"rsi_14":29.63,"sma_20":3320.5,"sma_60":3222.75,"sma_120":3326.54},{"date":"2025-09-30","open":3255,"high":3355,"low":3255,"close":3355,"volume":34494,"rsi_14":43.28,"sma_20":3320.5,"sma_60":3224.08,"sma_120":3326.54},{"date":"2025-10-01","open":3355,"high":3395,"low":3330,"close":3390,"volume":42726,"rsi_14":49.32,"sma_20":3322.25,"sma_60":3226.75,"sma_120":3326.79},{"date":"2025-10-02","open":3390,"high":3550,"low":3380,"close":3425,"volume":24224,"rsi_14":55.84,"sma_20":3323.5,"sma_60":3230.0,"sma_120":3327.33},{"date":"2025-10-10","open":3425,"high":3425,"low":3225,"close":3370,"volume":17718,"rsi_14":56.58,"sma_20":3322.5,"sma_60":3232.5,"sma_120":3327.08},{"date":"2025-10-13","open":3330,"high":3370,"low":3305,"close":3365,"volume":31089,"rsi_14":55.84,"sma_20":3321.25,"sma_60":3235.25,"sma_120":3326.21},{"date":"2025-10-14","open":3365,"high":3410,"low":3330,"close":3385,"volume":31589,"rsi_14":62.67,"sma_20":3321.0,"sma_60":3239.08,"sma_120":3325.08},{"date":"2025-10-15","open":3355,"high":3430,"low":3355,"close":3390,"volume":43764,"rsi_14":65.75,"sma_20":3320.5,"sma_60":3243.92,"sma_120":3324.25},{"date":"2025-10-16","open":3360,"high":3430,"low":3360,"close":3360,"volume":52318,"rsi_14":64.86,"sma_20":3318.75,"sma_60":3248.33,"sma_120":3323.33},{"date":"2025-10-17","open":3360,"high":3360,"low":3270,"close":3315,"volume":36302,"rsi_14":60.0,"sma_20":3315.5,"sma_60":3250.58,"sma_120":3322.0},{"date":"2025-10-20","open":3315,"high":3315,"low":3250,"close":3250,"volume":43628,"rsi_14":52.17,"sma_20":3312.0,"sma_60":3251.58,"sma_120":3320.33},{"date":"2025-10-21","open":3260,"high":3275,"low":3170,"close":3200,"volume":51683,"rsi_14":46.53,"sma_20":3306.0,"sma_60":3253.58,"sma_120":3318.12},{"date":"2025-10-22","open":3240,"high":3275,"low":3160,"close":3260,"volume":60561,"rsi_14":49.06,"sma_20":3304.5,"sma_60":3256.67,"sma_120":3316.71},{"date":"2025-10-23","open":3305,"high":3305,"low":3225,"close":3260,"volume":44983,"rsi_14":50.98,"sma_20":3303.75,"sma_60":3259.67,"sma_120":3315.04},{"date":"2025-10-24","open":3265,"high":3380,"low":3225,"close":3265,"volume":32126,"rsi_14":48.45,"sma_20":3304.5,"sma_60":3264.42,"sma_120":3313.38},{"date":"2025-10-27","open":3240,"high":3260,"low":3200,"close":3205,"volume":41022,"rsi_14":34.04,"sma_20":3303.0,"sma_60":3268.75,"sma_120":3310.25},{"date":"2025-10-28","open":3205,"high":3205,"low":3140,"close":3205,"volume":13518,"rsi_14":28.74,"sma_20":3301.75,"sma_60":3272.17,"sma_120":3307.17},{"date":"2025-10-29","open":3210,"high":3215,"low":3090,"close":3120,"volume":53642,"rsi_14":18.56,"sma_20":3296.0,"sma_60":3273.67,"sma_120":3303.04},{"date":"2025-10-30","open":3115,"high":3115,"low":2960,"close":2980,"volume":47393,"rsi_14":15.79,"sma_20":3281.5,"sma_60":3273.58,"sma_120":3297.96},{"date":"2025-10-31","open":2980,"high":3140,"low":2980,"close":3065,"volume":36439,"rsi_14":26.92,"sma_20":3272.25,"sma_60":3274.42,"sma_120":3293.79},{"date":"2025-11-03","open":3070,"high":3075,"low":2960,"close":3005,"volume":28549,"rsi_14":22.46,"sma_20":3258.5,"sma_60":3275.58,"sma_120":3289.0},{"date":"2025-11-04","open":3000,"high":3000,"low":2945,"close":2995,"volume":24434,"rsi_14":21.58,"sma_20":3240.5,"sma_60":3276.42,"sma_120":3283.96},{"date":"2025-11-05","open":2980,"high":3005,"low":2915,"close":2985,"volume":26713,"rsi_14":22.22,"sma_20":3220.25,"sma_60":3276.67,"sma_120":3278.71},{"date":"2025-11-06","open":3010,"high":3020,"low":2965,"close":3005,"volume":26439,"rsi_14":26.15,"sma_20":3199.25,"sma_60":3277.25,"sma_120":3273.75},{"date":"2025-11-07","open":3000,"high":3050,"low":2955,"close":3050,"volume":106660,"rsi_14":34.13,"sma_20":3183.25,"sma_60":3277.33,"sma_120":3269.0},{"date":"2025-11-10","open":3050,"high":3050,"low":2980,"close":2990,"volume":34652,"rsi_14":33.59,"sma_20":3164.5,"sma_60":3276.0,"sma_120":3262.75},{"date":"2025-11-11","open":2990,"high":3030,"low":2910,"close":2945,"volume":54831,"rsi_14":24.8,"sma_20":3142.5,"sma_60":3271.83,"sma_120":3256.75},{"date":"2025-11-12","open":2995,"high":2995,"low":2895,"close":2895,"volume":58849,"rsi_14":22.96,"sma_20":3117.75,"sma_60":3264.92,"sma_120":3250.46},{"date":"2025-11-13","open":2900,"high":2910,"low":2860,"close":2895,"volume":31392,"rsi_14":22.39,"sma_20":3094.5,"sma_60":3258.0,"sma_120":3245.83},{"date":"2025-11-14","open":2895,"high":2910,"low":2865,"close":2895,"volume":24488,"rsi_14":24.59,"sma_20":3073.5,"sma_60":3250.92,"sma_120":3240.83},{"date":"2025-11-17","open":2900,"high":2900,"low":2815,"close":2870,"volume":54971,"rsi_14":23.62,"sma_20":3054.5,"sma_60":3244.33,"sma_120":3235.58},{"date":"2025-11-18","open":2860,"high":2870,"low":2825,"close":2830,"volume":16438,"rsi_14":25.42,"sma_20":3036.0,"sma_60":3237.0,"sma_120":3230.21},{"date":"2025-11-19","open":2830,"high":2855,"low":2780,"close":2815,"volume":23892,"rsi_14":32.26,"sma_20":3013.75,"sma_60":3228.83,"sma_120":3224.71},{"date":"2025-11-20","open":2870,"high":2870,"low":2800,"close":2825,"volume":31929,"rsi_14":19.23,"sma_20":2992.0,"sma_60":3219.33,"sma_120":3220.42},{"date":"2025-11-21","open":2825,"high":2865,"low":2750,"close":2860,"volume":20541,"rsi_14":30.14,"sma_20":2971.75,"sma_60":3211.0,"sma_120":3217.12},{"date":"2025-11-24","open":2860,"high":2860,"low":2785,"close":2815,"volume":24801,"rsi_14":27.5,"sma_20":2952.25,"sma_60":3202.08,"sma_120":3213.08},{"date":"2025-11-25","open":2815,"high":2820,"low":2685,"close":2760,"volume":85020,"rsi_14":24.72,"sma_20":2930.0,"sma_60":3192.08,"sma_120":3208.0},{"date":"2025-11-26","open":2760,"high":2770,"low":2700,"close":2760,"volume":24846,"rsi_14":21.18,"sma_20":2912.0,"sma_60":3182.0,"sma_120":3203.12},{"date":"2025-11-27","open":2770,"high":2800,"low":2745,"close":2775,"volume":9597,"rsi_14":15.19,"sma_20":2901.75,"sma_60":3171.92,"sma_120":3198.38},{"date":"2025-11-28","open":2775,"high":2845,"low":2765,"close":2830,"volume":18073,"rsi_14":29.49,"sma_20":2890.0,"sma_60":3162.58,"sma_120":3193.67},{"date":"2025-12-01","open":2860,"high":2880,"low":2790,"close":2835,"volume":27133,"rsi_14":34.29,"sma_20":2881.5,"sma_60":3153.5,"sma_120":3188.71},{"date":"2025-12-02","open":2875,"high":2880,"low":2805,"close":2815,"volume":19472,"rsi_14":37.5,"sma_20":2872.5,"sma_60":3144.5,"sma_120":3183.58},{"date":"2025-12-03","open":2805,"high":2865,"low":2805,"close":2855,"volume":20242,"rsi_14":44.44,"sma_20":2866.0,"sma_60":3136.17,"sma_120":3179.04},{"date":"2025-12-04","open":2855,"high":2870,"low":2810,"close":2855,"volume":17750,"rsi_14":44.44,"sma_20":2858.5,"sma_60":3127.08,"sma_120":3174.5},{"date":"2025-12-05","open":2855,"high":2910,"low":2815,"close":2840,"volume":34439,"rsi_14":45.71,"sma_20":2848.0,"sma_60":3117.92,"sma_120":3169.83},{"date":"2025-12-08","open":2900,"high":2925,"low":2810,"close":2890,"volume":29814,"rsi_14":58.33,"sma_20":2843.0,"sma_60":3109.58,"sma_120":3165.67},{"date":"2025-12-09","open":2890,"high":2890,"low":2860,"close":2885,"volume":17759,"rsi_14":60.0,"sma_20":2840.0,"sma_60":3101.17,"sma_120":3161.62},{"date":"2025-12-10","open":2885,"high":2955,"low":2885,"close":2955,"volume":22150,"rsi_14":65.85,"sma_20":2843.0,"sma_60":3093.75,"sma_120":3158.17},{"date":"2025-12-11","open":2935,"high":3035,"low":2935,"close":3020,"volume":30028,"rsi_14":68.18,"sma_20":2849.25,"sma_60":3087.5,"sma_120":3155.21},{"date":"2025-12-12","open":3025,"high":3025,"low":2985,"close":2995,"volume":20037,"rsi_14":71.43,"sma_20":2854.25,"sma_60":3081.08,"sma_120":3152.12},{"date":"2025-12-15","open":2995,"high":2995,"low":2960,"close":2975,"volume":19770,"rsi_14":77.92,"sma_20":2859.5,"sma_60":3075.33,"sma_120":3149.12},{"date":"2025-12-16","open":2975,"high":2990,"low":2950,"close":2985,"volume":15275,"rsi_14":78.48,"sma_20":2867.25,"sma_60":3069.75,"sma_120":3146.71},{"date":"2025-12-17","open":2985,"high":3040,"low":2960,"close":3040,"volume":9488,"rsi_14":80.46,"sma_20":2878.5,"sma_60":3065.58,"sma_120":3144.58},{"date":"2025-12-18","open":3030,"high":3035,"low":2995,"close":3030,"volume":11276,"rsi_14":75.64,"sma_20":2888.75,"sma_60":3061.5,"sma_120":3142.62},{"date":"2025-12-19","open":3030,"high":3030,"low":3010,"close":3010,"volume":9373,"rsi_14":71.6,"sma_20":2896.25,"sma_60":3057.5,"sma_120":3140.46},{"date":"2025-12-22","open":3010,"high":3035,"low":2985,"close":3020,"volume":12610,"rsi_14":75.95,"sma_20":2906.5,"sma_60":3053.92,"sma_120":3138.54},{"date":"2025-12-23","open":3005,"high":3025,"low":2985,"close":3020,"volume":13687,"rsi_14":73.24,"sma_20":2919.5,"sma_60":3050.42,"sma_120":3136.79},{"date":"2025-12-24","open":3020,"high":3045,"low":3000,"close":3025,"volume":10765,"rsi_14":73.61,"sma_20":2932.75,"sma_60":3046.92,"sma_120":3135.0},{"date":"2025-12-26","open":2990,"high":3020,"low":2985,"close":3000,"volume":5644,"rsi_14":71.62,"sma_20":2944.0,"sma_60":3042.42,"sma_120":3132.83},{"date":"2025-12-29","open":3000,"high":3045,"low":2970,"close":3020,"volume":15353,"rsi_14":69.12,"sma_20":2953.5,"sma_60":3038.58,"sma_120":3130.71},{"date":"2025-12-30","open":3020,"high":3105,"low":3000,"close":3100,"volume":15135,"rsi_14":75.9,"sma_20":2966.75,"sma_60":3035.58,"sma_120":3129.17},{"date":"2026-01-02","open":3075,"high":3200,"low":3075,"close":3110,"volume":13767,"rsi_14":71.83,"sma_20":2981.5,"sma_60":3031.5,"sma_120":3127.79},{"date":"2026-01-05","open":3110,"high":3150,"low":3100,"close":3120,"volume":9813,"rsi_14":66.67,"sma_20":2994.75,"sma_60":3027.0,"sma_120":3126.88},{"date":"2026-01-06","open":3120,"high":3120,"low":3065,"close":3090,"volume":5022,"rsi_14":65.57,"sma_20":3006.5,"sma_60":3021.42,"sma_120":3125.71},{"date":"2026-01-07","open":3090,"high":3095,"low":3040,"close":3050,"volume":12692,"rsi_14":61.54,"sma_20":3017.0,"sma_60":3016.08,"sma_120":3124.29},{"date":"2026-01-08","open":3050,"high":3080,"low":2990,"close":3010,"volume":9031,"rsi_14":53.52,"sma_20":3023.0,"sma_60":3010.17,"sma_120":3122.71},{"date":"2026-01-09","open":3010,"high":3060,"low":2990,"close":3000,"volume":4138,"rsi_14":43.55,"sma_20":3028.75,"sma_60":3003.75,"sma_120":3121.42},{"date":"2026-01-12","open":3005,"high":3005,"low":2850,"close":2850,"volume":5421,"rsi_14":30.0,"sma_20":3023.5,"sma_60":2994.75,"sma_120":3119.33},{"date":"2026-01-13","open":2855,"high":2930,"low":2850,"close":2905,"volume":10276,"rsi_14":39.18,"sma_20":3017.75,"sma_60":2987.17,"sma_120":3117.75},{"date":"2026-01-14","open":2930,"high":3050,"low":2870,"close":3005,"volume":15329,"rsi_14":48.7,"sma_20":3018.25,"sma_60":2982.0,"sma_120":3116.29},{"date":"2026-01-15","open":2950,"high":2970,"low":2925,"close":2925,"volume":7038,"rsi_14":42.75,"sma_20":3015.75,"sma_60":2976.58,"sma_120":3114.08},{"date":"2026-01-16","open":2955,"high":2955,"low":2905,"close":2925,"volume":3321,"rsi_14":42.31,"sma_20":3012.75,"sma_60":2972.0,"sma_120":3112.79},{"date":"2026-01-19","open":2935,"high":2995,"low":2890,"close":2940,"volume":10164,"rsi_14":43.55,"sma_20":3002.5,"sma_60":2961.08,"sma_120":3111.67},{"date":"2026-01-20","open":3045,"high":3045,"low":2920,"close":2950,"volume":39845,"rsi_14":36.36,"sma_20":2999.5,"sma_60":2955.83,"sma_120":3110.58},{"date":"2026-01-21","open":2950,"high":2950,"low":2855,"close":2880,"volume":32129,"rsi_14":31.15,"sma_20":2992.5,"sma_60":2950.42,"sma_120":3109.75},{"date":"2026-01-22","open":2880,"high":2925,"low":2835,"close":2925,"volume":34437,"rsi_14":34.88,"sma_20":2987.75,"sma_60":2945.75,"sma_120":3109.58},{"date":"2026-01-23","open":2925,"high":2930,"low":2865,"close":2915,"volume":24008,"rsi_14":36.0,"sma_20":2982.25,"sma_60":2942.33,"sma_120":3108.88},{"date":"2026-01-26","open":2915,"high":2915,"low":2810,"close":2890,"volume":19293,"rsi_14":36.89,"sma_20":2976.75,"sma_60":2940.83,"sma_120":3107.71},{"date":"2026-01-27","open":2895,"high":2895,"low":2810,"close":2855,"volume":37226,"rsi_14":37.19,"sma_20":2968.5,"sma_60":2937.33,"sma_120":3106.62},{"date":"2026-01-28","open":2855,"high":2855,"low":2770,"close":2795,"volume":68971,"rsi_14":34.35,"sma_20":2953.25,"sma_60":2933.83,"sma_120":3104.79},{"date":"2026-01-29","open":2795,"high":2865,"low":2770,"close":2855,"volume":42240,"rsi_14":50.44,"sma_20":2940.5,"sma_60":2931.5,"sma_120":3104.12},{"date":"2026-01-30","open":2855,"high":2905,"low":2820,"close":2860,"volume":23265,"rsi_14":45.63,"sma_20":2927.5,"sma_60":2929.42,"sma_120":3103.42},{"date":"2026-02-02","open":2900,"high":3030,"low":2805,"close":2920,"volume":53469,"rsi_14":41.05,"sma_20":2919.0,"sma_60":2928.0,"sma_120":3103.0},{"date":"2026-02-03","open":3085,"high":3150,"low":2990,"close":3020,"volume":70463,"rsi_14":59.6,"sma_20":2917.5,"sma_60":2927.5,"sma_120":3103.42},{"date":"2026-02-04","open":3020,"high":3085,"low":2965,"close":3015,"volume":31629,"rsi_14":59.0,"sma_20":2917.75,"sma_60":2929.0,"sma_120":3103.17},{"date":"2026-02-05","open":3015,"high":3055,"low":2980,"close":3005,"volume":15946,"rsi_14":57.84,"sma_20":2918.0,"sma_60":2929.25,"sma_120":3102.62},{"date":"2026-02-06","open":2990,"high":2990,"low":2805,"close":2910,"volume":34073,"rsi_14":47.46,"sma_20":2921.0,"sma_60":2928.67,"sma_120":3100.25},{"date":"2026-02-09","open":2910,"high":2965,"low":2870,"close":2920,"volume":10983,"rsi_14":47.46,"sma_20":2921.75,"sma_60":2929.08,"sma_120":3097.0},{"date":"2026-02-10","open":2925,"high":2965,"low":2905,"close":2965,"volume":8511,"rsi_14":57.52,"sma_20":2919.75,"sma_60":2930.25,"sma_120":3094.12},{"date":"2026-02-11","open":2965,"high":2970,"low":2920,"close":2950,"volume":9763,"rsi_14":52.34,"sma_20":2921.0,"sma_60":2931.17,"sma_120":3091.04},{"date":"2026-02-12","open":2970,"high":3415,"low":2970,"close":3190,"volume":313306,"rsi_14":67.97,"sma_20":2934.25,"sma_60":2936.5,"sma_120":3090.42},{"date":"2026-02-13","open":3225,"high":3225,"low":3095,"close":3190,"volume":67991,"rsi_14":70.27,"sma_20":2947.5,"sma_60":2942.5,"sma_120":3089.75},{"date":"2026-02-19","open":3190,"high":3200,"low":3100,"close":3110,"volume":63441,"rsi_14":66.24,"sma_20":2956.0,"sma_60":2947.42,"sma_120":3088.12},{"date":"2026-02-20","open":3140,"high":3140,"low":3060,"close":3095,"volume":28007,"rsi_14":70.27,"sma_20":2963.25,"sma_60":2951.92,"sma_120":3085.62},{"date":"2026-02-23","open":3095,"high":3130,"low":3055,"close":3115,"volume":53365,"rsi_14":68.57,"sma_20":2975.0,"sma_60":2956.17,"sma_120":3083.58},{"date":"2026-02-24","open":3150,"high":3150,"low":3060,"close":3120,"volume":36052,"rsi_14":68.57,"sma_20":2984.75,"sma_60":2961.25,"sma_120":3081.67},{"date":"2026-02-25","open":3160,"high":3160,"low":3100,"close":3105,"volume":18694,"rsi_14":64.12,"sma_20":2994.25,"sma_60":2967.0,"sma_120":3079.54},{"date":"2026-02-26","open":3140,"high":3140,"low":3065,"close":3080,"volume":30263,"rsi_14":55.17,"sma_20":3003.75,"sma_60":2974.83,"sma_120":3073.38},{"date":"2026-02-27","open":3120,"high":3120,"low":3055,"close":3090,"volume":51193,"rsi_14":56.41,"sma_20":3015.5,"sma_60":2977.58,"sma_120":3074.75},{"date":"2026-03-03","open":3145,"high":3145,"low":3035,"close":3040,"volume":48816,"rsi_14":52.8,"sma_20":3027.75,"sma_60":2981.08,"sma_120":3071.83},{"date":"2026-03-04","open":3025,"high":3040,"low":2760,"close":2830,"volume":68050,"rsi_14":44.59,"sma_20":3026.5,"sma_60":2981.0,"sma_120":3067.25},{"date":"2026-03-05","open":2880,"high":3045,"low":2880,"close":3010,"volume":49382,"rsi_14":54.95,"sma_20":3034.0,"sma_60":2984.25,"sma_120":3064.38},{"date":"2026-03-06","open":3015,"high":3160,"low":2985,"close":3085,"volume":25892,"rsi_14":56.38,"sma_20":3042.25,"sma_60":2988.08,"sma_120":3062.12},{"date":"2026-03-09","open":3060,"high":3060,"low":2945,"close":3030,"volume":38899,"rsi_14":54.08,"sma_20":3042.75,"sma_60":2991.0,"sma_120":3059.04},{"date":"2026-03-10","open":3030,"high":3125,"low":3025,"close":3105,"volume":24085,"rsi_14":44.79,"sma_20":3047.25,"sma_60":2995.42,"sma_120":3056.67},{"date":"2026-03-11","open":3080,"high":3165,"low":3077,"close":3125,"volume":41268,"rsi_14":46.11,"sma_20":3053.25,"sma_60":2999.33,"sma_120":3054.46},{"date":"2026-03-12","open":3165,"high":3165,"low":3070,"close":3110,"volume":61452,"rsi_14":50.0,"sma_20":3063.25,"sma_60":3003.08,"sma_120":3052.12},{"date":"2026-03-13","open":3105,"high":3145,"low":3080,"close":3130,"volume":24157,"rsi_14":52.26,"sma_20":3073.75,"sma_60":3006.0,"sma_120":3049.88},{"date":"2026-03-16","open":3140,"high":3180,"low":3085,"close":3165,"volume":22373,"rsi_14":53.16,"sma_20":3083.75,"sma_60":3007.25,"sma_120":3044.17},{"date":"2026-03-17","open":3175,"high":3200,"low":3130,"close":3165,"volume":31585,"rsi_14":52.87,"sma_20":3094.5,"sma_60":3011.25,"sma_120":3046.17},{"date":"2026-03-18","open":3150,"high":3215,"low":3150,"close":3210,"volume":21036,"rsi_14":56.44,"sma_20":3095.5,"sma_60":3015.17,"sma_120":3045.25},{"date":"2026-03-19","open":3190,"high":3250,"low":3165,"close":3215,"volume":29727,"rsi_14":58.49,"sma_20":3096.75,"sma_60":3019.0,"sma_120":3044.38},{"date":"2026-03-20","open":3225,"high":3240,"low":3210,"close":3235,"volume":32569,"rsi_14":59.01,"sma_20":3103.0,"sma_60":3022.25,"sma_120":3043.92},{"date":"2026-03-23","open":3260,"high":3285,"low":3065,"close":3190,"volume":89676,"rsi_14":59.38,"sma_20":3107.75,"sma_60":3024.92,"sma_120":3043.21},{"date":"2026-03-24","open":3230,"high":3290,"low":3160,"close":3215,"volume":98199,"rsi_14":81.3,"sma_20":3112.75,"sma_60":3028.33,"sma_120":3042.92},{"date":"2026-03-25","open":3300,"high":3375,"low":3190,"close":3345,"volume":83914,"rsi_14":79.65,"sma_20":3124.0,"sma_60":3033.75,"sma_120":3043.83},{"date":"2026-03-26","open":3350,"high":3485,"low":3275,"close":3345,"volume":71422,"rsi_14":76.53,"sma_20":3136.0,"sma_60":3039.17,"sma_120":3044.79},{"date":"2026-03-27","open":3345,"high":3420,"low":3295,"close":3375,"volume":39291,"rsi_14":87.1,"sma_20":3150.75,"sma_60":3045.0,"sma_120":3045.96},{"date":"2026-03-30","open":3365,"high":3365,"low":3275,"close":3300,"volume":70153,"rsi_14":70.97,"sma_20":3161.25,"sma_60":3050.0,"sma_120":3046.21},{"date":"2026-03-31","open":3300,"high":3335,"low":3155,"close":3310,"volume":55625,"rsi_14":70.33,"sma_20":3174.75,"sma_60":3054.83,"sma_120":3046.71},{"date":"2026-04-01","open":3335,"high":3405,"low":3300,"close":3320,"volume":59558,"rsi_14":73.33,"sma_20":3199.25,"sma_60":3058.5,"sma_120":3047.04},{"date":"2026-04-02","open":3345,"high":3345,"low":3185,"close":3185,"volume":66716,"rsi_14":54.87,"sma_20":3208.0,"sma_60":3059.75,"sma_120":3045.62},{"date":"2026-04-03","open":3230,"high":3310,"low":3160,"close":3285,"volume":40350,"rsi_14":59.52,"sma_20":3218.0,"sma_60":3062.5,"sma_120":3044.75},{"date":"2026-04-06","open":3275,"high":3320,"low":3265,"close":3300,"volume":69111,"rsi_14":60.47,"sma_20":3231.5,"sma_60":3066.0,"sma_120":3043.71},{"date":"2026-04-07","open":3270,"high":3360,"low":3270,"close":3360,"volume":64241,"rsi_14":61.36,"sma_20":3244.25,"sma_60":3071.17,"sma_120":3043.62},{"date":"2026-04-08","open":3360,"high":3435,"low":3360,"close":3405,"volume":38598,"rsi_14":63.57,"sma_20":3258.25,"sma_60":3077.75,"sma_120":3043.96},{"date":"2026-04-09","open":3420,"high":3440,"low":3370,"close":3440,"volume":33088,"rsi_14":64.34,"sma_20":3274.75,"sma_60":3085.08,"sma_120":3044.42},{"date":"2026-04-10","open":3440,"high":3575,"low":3440,"close":3505,"volume":45354,"rsi_14":71.43,"sma_20":3293.5,"sma_60":3096.0,"sma_120":3045.38},{"date":"2026-04-13","open":3500,"high":4065,"low":3495,"close":3830,"volume":423926,"rsi_14":79.71,"sma_20":3326.75,"sma_60":3111.42,"sma_120":3049.29},{"date":"2026-04-14","open":3850,"high":3855,"low":3670,"close":3715,"volume":84709,"rsi_14":68.14,"sma_20":3354.25,"sma_60":3123.25,"sma_120":3052.62},{"date":"2026-04-15","open":3715,"high":3760,"low":3675,"close":3735,"volume":43383,"rsi_14":68.75,"sma_20":3380.5,"sma_60":3136.75,"sma_120":3056.67},{"date":"2026-04-16","open":3700,"high":3765,"low":3700,"close":3700,"volume":23177,"rsi_14":65.55,"sma_20":3404.75,"sma_60":3149.67,"sma_120":3060.83},{"date":"2026-04-17","open":3700,"high":3705,"low":3605,"close":3610,"volume":27278,"rsi_14":64.62,"sma_20":3423.5,"sma_60":3160.83,"sma_120":3063.75},{"date":"2026-04-20","open":3600,"high":3600,"low":3475,"close":3580,"volume":26863,"rsi_14":62.5,"sma_20":3443.0,"sma_60":3171.33,"sma_120":3066.42},{"date":"2026-04-21","open":3580,"high":3585,"low":3525,"close":3560,"volume":16589,"rsi_14":61.01,"sma_20":3460.25,"sma_60":3182.67,"sma_120":3068.88},{"date":"2026-04-22","open":3605,"high":3690,"low":3395,"close":3630,"volume":33063,"rsi_14":71.71,"sma_20":3474.5,"sma_60":3194.42,"sma_120":3072.42},{"date":"2026-04-23","open":3630,"high":3695,"low":3550,"close":3590,"volume":27054,"rsi_14":65.8,"sma_20":3486.75,"sma_60":3205.67,"sma_120":3075.62},{"date":"2026-04-24","open":3590,"high":3615,"low":3560,"close":3590,"volume":5051,"rsi_14":65.26,"sma_20":3497.5,"sma_60":3217.33,"sma_120":3079.54},{"date":"2026-04-27","open":3590,"high":3600,"low":3470,"close":3470,"volume":57285,"rsi_14":55.45,"sma_20":3506.0,"sma_60":3227.58,"sma_120":3083.62},{"date":"2026-04-28","open":3480,"high":3540,"low":3460,"close":3525,"volume":30324,"rsi_14":55.88,"sma_20":3516.75,"sma_60":3239.75,"sma_120":3087.46},{"date":"2026-04-29","open":3495,"high":3545,"low":3455,"close":3525,"volume":49744,"rsi_14":54.31,"sma_20":3527.0,"sma_60":3250.92,"sma_120":3091.21},{"date":"2026-04-30","open":3510,"high":3565,"low":3470,"close":3495,"volume":40305,"rsi_14":28.43,"sma_20":3655.75,"sma_60":3445.92,"sma_120":3278.5},{"date":"2026-05-04","open":3495,"high":3520,"low":3385,"close":3405,"volume":47975,"rsi_14":20.28,"sma_20":3548.5,"sma_60":3269.58,"sma_120":3099.46},{"date":"2026-05-06","open":3405,"high":3440,"low":3335,"close":3380,"volume":38158,"rsi_14":23.2,"sma_20":3552.5,"sma_60":3275.58,"sma_120":3102.58},{"date":"2026-05-07","open":3395,"high":3425,"low":3325,"close":3390,"volume":48164,"rsi_14":21.95,"sma_20":3554.0,"sma_60":3281.83,"sma_120":3105.42},{"date":"2026-05-08","open":3390,"high":3435,"low":3340,"close":3385,"volume":34829,"rsi_14":23.08,"sma_20":3553.0,"sma_60":3288.17,"sma_120":3108.71},{"date":"2026-05-11","open":3360,"high":3405,"low":3325,"close":3400,"volume":57539,"rsi_14":29.41,"sma_20":3551.0,"sma_60":3296.33,"sma_120":3112.5},{"date":"2026-05-12","open":3500,"high":3500,"low":3205,"close":3275,"volume":64441,"rsi_14":24.79,"sma_20":3539.5,"sma_60":3302.25,"sma_120":3115.67},{"date":"2026-05-13","open":3280,"high":3385,"low":3245,"close":3370,"volume":14748,"rsi_14":36.03,"sma_20":3516.5,"sma_60":3309.0,"sma_120":3119.62},{"date":"2026-05-14","open":3370,"high":3410,"low":3250,"close":3380,"volume":22066,"rsi_14":29.84,"sma_20":3499.75,"sma_60":3316.17,"sma_120":3123.67},{"date":"2026-05-15","open":3380,"high":3500,"low":3340,"close":3390,"volume":48457,"rsi_14":33.05,"sma_20":3482.5,"sma_60":3319.5,"sma_120":3128.0},{"date":"2026-05-18","open":3485,"high":3485,"low":3280,"close":3300,"volume":43920,"rsi_14":28.68,"sma_20":3462.5,"sma_60":3321.33,"sma_120":3131.92},{"date":"2026-05-19","open":3320,"high":3360,"low":3265,"close":3290,"volume":8099,"rsi_14":34.21,"sma_20":3446.5,"sma_60":3324.33,"sma_120":3135.88},{"date":"2026-05-20","open":3290,"high":3290,"low":3180,"close":3195,"volume":42667,"rsi_14":22.95,"sma_20":3427.25,"sma_60":3326.0,"sma_120":3138.96},{"date":"2026-05-21","open":3330,"high":3335,"low":3195,"close":3245,"volume":18649,"rsi_14":28.79,"sma_20":3411.5,"sma_60":3328.17,"sma_120":3142.17},{"date":"2026-05-22","open":3245,"high":3310,"low":3195,"close":3300,"volume":25613,"rsi_14":35.77,"sma_20":3395.0,"sma_60":3331.17,"sma_120":3146.21},{"date":"2026-05-26","open":3375,"high":3480,"low":3290,"close":3480,"volume":16156,"rsi_14":54.84,"sma_20":3389.5,"sma_60":3337.42,"sma_120":3152.21},{"date":"2026-05-27","open":3480,"high":3480,"low":3335,"close":3380,"volume":34170,"rsi_14":50.0,"sma_20":3379.0,"sma_60":3342.42,"sma_120":3157.38},{"date":"2026-05-28","open":3380,"high":3500,"low":3325,"close":3495,"volume":24632,"rsi_14":55.5,"sma_20":3380.25,"sma_60":3349.17,"sma_120":3163.38},{"date":"2026-05-29","open":3475,"high":3595,"low":3380,"close":3500,"volume":26823,"rsi_14":56.02,"sma_20":3379.0,"sma_60":3356.83,"sma_120":3168.96},{"date":"2026-06-01","open":3500,"high":3500,"low":3310,"close":3315,"volume":57055,"rsi_14":46.22,"sma_20":3368.5,"sma_60":3364.92,"sma_120":3172.96},{"date":"2026-06-02","open":3310,"high":3350,"low":3205,"close":3335,"volume":42378,"rsi_14":52.94,"sma_20":3360.5,"sma_60":3370.33,"sma_120":3177.29},{"date":"2026-06-04","open":3410,"high":3450,"low":3325,"close":3410,"volume":35357,"rsi_14":52.0,"sma_20":3360.75,"sma_60":3375.75,"sma_120":3181.92},{"date":"2026-06-05","open":3395,"high":3630,"low":3395,"close":3595,"volume":49973,"rsi_14":59.15,"sma_20":3371.5,"sma_60":3385.17,"sma_120":3188.08},{"date":"2026-06-08","open":3500,"high":3575,"low":3395,"close":3405,"volume":45433,"rsi_14":50.55,"sma_20":3372.25,"sma_60":3390.17,"sma_120":3192.79},{"date":"2026-06-09","open":3405,"high":3545,"low":3405,"close":3545,"volume":58370,"rsi_14":58.72,"sma_20":3380.25,"sma_60":3397.17,"sma_120":3198.25},{"date":"2026-06-10","open":3510,"high":3595,"low":3495,"close":3525,"volume":48493,"rsi_14":58.3,"sma_20":3386.5,"sma_60":3404.08,"sma_120":3203.58},{"date":"2026-06-11","open":3525,"high":3770,"low":3495,"close":3685,"volume":137206,"rsi_14":66.55,"sma_20":3407.0,"sma_60":3413.33,"sma_120":3209.67},{"date":"2026-06-12","open":3685,"high":3720,"low":3530,"close":3610,"volume":37487,"rsi_14":62.13,"sma_20":3419.0,"sma_60":3420.75,"sma_120":3214.58},{"date":"2026-06-15","open":3610,"high":3625,"low":3460,"close":3465,"volume":40345,"rsi_14":55.17,"sma_20":3423.25,"sma_60":3425.75,"sma_120":3218.5},{"date":"2026-06-16","open":3460,"high":3465,"low":3360,"close":3430,"volume":37222,"rsi_14":48.28,"sma_20":3425.25,"sma_60":3429.42,"sma_120":3222.29},{"date":"2026-06-17","open":3420,"high":3590,"low":3400,"close":3590,"volume":34637,"rsi_14":49.73,"sma_20":3474.25,"sma_60":3450.25,"sma_120":3247.62},{"date":"2026-06-18","open":3505,"high":3640,"low":3500,"close":3580,"volume":35077,"rsi_14":53.02,"sma_20":3454.25,"sma_60":3441.42,"sma_120":3231.83},{"date":"2026-06-19","open":3540,"high":3700,"low":3510,"close":3700,"volume":68224,"rsi_14":56.58,"sma_20":3479.5,"sma_60":3449.92,"sma_120":3237.42},{"date":"2026-06-22","open":3725,"high":3800,"low":3610,"close":3725,"volume":57749,"rsi_14":65.07,"sma_20":3503.5,"sma_60":3458.42,"sma_120":3243.38},{"date":"2026-06-23","open":3725,"high":3810,"low":3505,"close":3550,"volume":57369,"rsi_14":57.1,"sma_20":3516.0,"sma_60":3461.83,"sma_120":3247.79},{"date":"2026-06-24","open":3540,"high":3675,"low":3525,"close":3625,"volume":31882,"rsi_14":57.1,"sma_20":3523.25,"sma_60":3466.5,"sma_120":3252.83},{"date":"2026-06-25","open":3625,"high":3825,"low":3625,"close":3825,"volume":58105,"rsi_14":57.52,"sma_20":3545.5,"sma_60":3474.0,"sma_120":3259.5},{"date":"2026-06-26","open":3805,"high":3980,"low":3735,"close":3945,"volume":101917,"rsi_14":68.49,"sma_20":3568.0,"sma_60":3484.75,"sma_120":3267.38},{"date":"2026-06-29","open":3945,"high":4030,"low":3870,"close":3890,"volume":55788,"rsi_14":62.55,"sma_20":3587.5,"sma_60":3494.42,"sma_120":3274.62},{"date":"2026-06-30","open":3930,"high":4075,"low":3795,"close":3870,"volume":52103,"rsi_14":62.55,"sma_20":3615.25,"sma_60":3503.58,"sma_120":3281.04},{"date":"2026-07-01","open":3940,"high":4135,"low":3795,"close":3825,"volume":141644,"rsi_14":55.56,"sma_20":3639.75,"sma_60":3514.25,"sma_120":3287.0},{"date":"2026-07-02","open":3795,"high":3935,"low":3660,"close":3660,"volume":47190,"rsi_14":51.85,"sma_20":3652.25,"sma_60":3520.5,"sma_120":3291.5},{"date":"2026-07-03","open":3720,"high":3720,"low":3550,"close":3650,"volume":53185,"rsi_14":57.61,"sma_20":3655.0,"sma_60":3526.33,"sma_120":3296.17},{"date":"2026-07-06","open":3605,"high":3740,"low":3560,"close":3740,"volume":31400,"rsi_14":62.2,"sma_20":3671.75,"sma_60":3532.67,"sma_120":3301.92},{"date":"2026-07-07","open":3680,"high":3755,"low":3640,"close":3675,"volume":25145,"rsi_14":53.62,"sma_20":3678.25,"sma_60":3537.17,"sma_120":3307.46},{"date":"2026-07-08","open":3675,"high":3840,"low":3600,"close":3805,"volume":96237,"rsi_14":58.69,"sma_20":3692.25,"sma_60":3543.25,"sma_120":3314.17},{"date":"2026-07-09","open":3805,"high":3855,"low":3720,"close":3845,"volume":57508,"rsi_14":55.97,"sma_20":3700.25,"sma_60":3548.92,"sma_120":3322.46},{"date":"2026-07-10","open":3850,"high":3850,"low":3740,"close":3775,"volume":24897,"rsi_14":51.98,"sma_20":3708.5,"sma_60":3548.0,"sma_120":3329.71},{"date":"2026-07-13","open":3770,"high":3770,"low":3565,"close":3630,"volume":85855,"rsi_14":53.25,"sma_20":3716.75,"sma_60":3546.58,"sma_120":3334.92},{"date":"2026-07-14","open":3600,"high":3770,"low":3545,"close":3745,"volume":149655,"rsi_14":54.72,"sma_20":3732.5,"sma_60":3546.75,"sma_120":3341.75},{"date":"2026-07-15","open":3745,"high":4065,"low":3710,"close":3995,"volume":62223,"rsi_14":56.44,"sma_20":3752.75,"sma_60":3551.67,"sma_120":3350.67},{"date":"2026-07-16","open":3995,"high":4090,"low":3875,"close":4080,"volume":47643,"rsi_14":55.25,"sma_20":3777.75,"sma_60":3559.5,"sma_120":3360.17},{"date":"2026-07-20","open":4020,"high":4420,"low":4010,"close":4295,"volume":212745,"rsi_14":64.01,"sma_20":3807.5,"sma_60":3571.42,"sma_120":3371.38},{"date":"2026-07-21","open":4295,"high":4390,"low":4125,"close":4365,"volume":73125,"rsi_14":66.56,"sma_20":3839.5,"sma_60":3584.83,"sma_120":3383.75},{"date":"2026-07-22","open":4380,"high":4785,"low":4300,"close":4690,"volume":156770,"rsi_14":74.37,"sma_20":3896.5,"sma_60":3602.5,"sma_120":3398.46},{"date":"2026-07-23","open":4690,"high":4690,"low":4205,"close":4255,"volume":92772,"rsi_14":64.55,"sma_20":3928.0,"sma_60":3613.58,"sma_120":3409.62},{"date":"2026-07-24","open":4220,"high":4665,"low":4220,"close":4620,"volume":95150,"rsi_14":70.21,"sma_20":3967.75,"sma_60":3630.75,"sma_120":3424.04},{"date":"2026-07-27","open":4625,"high":4895,"low":4550,"close":4850,"volume":91807,"rsi_14":71.85,"sma_20":4013.0,"sma_60":3653.75,"sma_120":3440.67},{"date":"2026-07-28","open":4850,"high":4950,"low":4575,"close":4630,"volume":99501,"rsi_14":67.72,"sma_20":4050.0,"sma_60":3672.17,"sma_120":3455.96},{"date":"2026-07-29","open":4635,"high":4715,"low":4250,"close":4455,"volume":95145,"rsi_14":61.86,"sma_20":4079.25,"sma_60":3687.67,"sma_120":3469.29},{"date":"2026-07-30","open":4415,"high":4745,"low":4360,"close":4745,"volume":50856,"rsi_14":65.05,"sma_20":4125.25,"sma_60":3708.5,"sma_120":3485.0},{"date":"2026-07-31","open":4785,"high":4845,"low":4580,"close":4645,"volume":57595,"rsi_14":64.4,"sma_20":4174.5,"sma_60":3729.17,"sma_120":3499.38},{"date":"2026-08-03","open":4845,"high":5160,"low":4645,"close":5160,"volume":132694,"rsi_14":72.57,"sma_20":4250.0,"sma_60":3758.83,"sma_120":3517.21},{"date":"2026-08-04","open":5100,"high":5330,"low":5020,"close":5230,"volume":120212,"rsi_14":72.2,"sma_20":4324.5,"sma_60":3789.5,"sma_120":3535.67},{"date":"2026-08-05","open":5100,"high":5320,"low":5060,"close":5270,"volume":58773,"rsi_14":70.33,"sma_20":4404.25,"sma_60":3820.92,"sma_120":3554.54},{"date":"2026-08-06","open":5120,"high":5490,"low":5120,"close":5440,"volume":55301,"rsi_14":71.12,"sma_20":4486.0,"sma_60":3854.92,"sma_120":3575.62},{"date":"2026-08-07","open":5440,"high":5490,"low":5100,"close":5250,"volume":59921,"rsi_14":64.95,"sma_20":4556.25,"sma_60":3887.83,"sma_120":3595.04},{"date":"2026-08-10","open":5240,"high":5290,"low":4985,"close":5190,"volume":46070,"rsi_14":62.95,"sma_20":4627.0,"sma_60":3918.17,"sma_120":3613.58},{"date":"2026-08-11","open":5220,"high":5280,"low":5050,"close":5130,"volume":40550,"rsi_14":57.53,"sma_20":4702.0,"sma_60":3947.33,"sma_120":3631.75},{"date":"2026-08-12","open":5140,"high":5140,"low":4625,"close":4625,"volume":80569,"rsi_14":56.19,"sma_20":4746.0,"sma_60":3967.92,"sma_120":3643.71},{"date":"2026-08-13","open":4625,"high":4645,"low":4200,"close":4425,"volume":106095,"rsi_14":46.55,"sma_20":4767.5,"sma_60":3986.67,"sma_120":3654.0},{"date":"2026-08-14","open":4425,"high":4675,"low":4210,"close":4580,"volume":50696,"rsi_14":45.09,"sma_20":4792.5,"sma_60":4008.17,"sma_120":3666.25},{"date":"2026-08-18","open":4580,"high":4585,"low":4325,"close":4465,"volume":47222,"rsi_14":46.88,"sma_20":4801.0,"sma_60":4029.33,"sma_120":3677.67},{"date":"2026-08-19","open":4435,"high":4475,"low":4125,"close":4465,"volume":26160,"rsi_14":50.2,"sma_20":4806.0,"sma_60":4049.67,"sma_120":3688.92},{"date":"2026-08-20","open":4495,"high":4495,"low":4170,"close":4290,"volume":40459,"rsi_14":40.34,"sma_20":4786.0,"sma_60":4066.17,"sma_120":3698.67},{"date":"2026-08-21","open":4290,"high":4380,"low":4200,"close":4300,"volume":17002,"rsi_14":42.38,"sma_20":4788.25,"sma_60":4079.83,"sma_120":3708.62},{"date":"2026-08-24","open":4400,"high":4680,"low":4210,"close":4595,"volume":27109,"rsi_14":36.19,"sma_20":4787.0,"sma_60":4100.08,"sma_120":3721.25},{"date":"2026-08-25","open":4560,"high":4595,"low":4485,"close":4580,"volume":7227,"rsi_14":33.67,"sma_20":4773.5,"sma_60":4118.17,"sma_120":3733.67},{"date":"2026-08-26","open":4500,"high":4575,"low":4375,"close":4450,"volume":20656,"rsi_14":30.29,"sma_20":4764.5,"sma_60":4134.0,"sma_120":3745.42},{"date":"2026-08-27","open":4445,"high":4490,"low":4320,"close":4485,"volume":10320,"rsi_14":25.45,"sma_20":4766.0,"sma_60":4153.5,"sma_120":3759.21},{"date":"2026-08-28","open":4435,"high":4500,"low":4350,"close":4495,"volume":5736,"rsi_14":28.61,"sma_20":4753.5,"sma_60":4172.83,"sma_120":3771.58},{"date":"2026-08-31","open":4440,"high":4730,"low":4340,"close":4725,"volume":23428,"rsi_14":37.98,"sma_20":4757.5,"sma_60":4194.75,"sma_120":3785.25},{"date":"2026-09-01","open":4690,"high":4785,"low":4460,"close":4660,"volume":15030,"rsi_14":37.89,"sma_20":4732.5,"sma_60":4212.5,"sma_120":3798.83},{"date":"2026-09-02","open":4625,"high":4750,"low":4570,"close":4665,"volume":12684,"rsi_14":51.39,"sma_20":4704.25,"sma_60":4233.5,"sma_120":3811.83},{"date":"2026-09-03","open":4665,"high":4710,"low":4515,"close":4690,"volume":19311,"rsi_14":60.47,"sma_20":4675.25,"sma_60":4252.58,"sma_120":3824.88},{"date":"2026-09-04","open":4690,"high":4725,"low":4605,"close":4685,"volume":5176,"rsi_14":54.71,"sma_20":4637.5,"sma_60":4271.92,"sma_120":3838.0},{"date":"2026-09-07","open":4685,"high":4725,"low":4555,"close":4635,"volume":21501,"rsi_14":58.1,"sma_20":4606.75,"sma_60":4287.75,"sma_120":3850.54},{"date":"2026-09-08","open":4600,"high":4645,"low":4450,"close":4485,"volume":11449,"rsi_14":50.83,"sma_20":4571.5,"sma_60":4302.33,"sma_120":3861.54},{"date":"2026-09-09","open":4650,"high":4650,"low":4400,"close":4490,"volume":6141,"rsi_14":59.71,"sma_20":4539.5,"sma_60":4319.42,"sma_120":3872.58},{"date":"2026-09-10","open":4490,"high":4625,"low":4430,"close":4505,"volume":6695,"rsi_14":59.9,"sma_20":4533.5,"sma_60":4337.33,"sma_120":3883.38},{"date":"2026-09-11","open":4450,"high":4680,"low":4230,"close":4630,"volume":13502,"rsi_14":52.02,"sma_20":4543.75,"sma_60":4354.67,"sma_120":3895.17},{"date":"2026-09-14","open":4630,"high":4645,"low":4505,"close":4585,"volume":8458,"rsi_14":50.28,"sma_20":4544.0,"sma_60":4371.42,"sma_120":3906.42},{"date":"2026-09-15","open":4540,"high":5070,"low":4465,"close":5070,"volume":24889,"rsi_14":74.8,"sma_20":4574.25,"sma_60":4394.25,"sma_120":3922.08},{"date":"2026-09-16","open":4500,"high":4770,"low":4415,"close":4730,"volume":33878,"rsi_14":57.88,"sma_20":4587.5,"sma_60":4411.0,"sma_120":3934.71},{"date":"2026-09-17","open":4590,"high":4870,"low":4565,"close":4700,"volume":26584,"rsi_14":56.51,"sma_20":4608.0,"sma_60":4430.17,"sma_120":3946.0},{"date":"2026-09-18","open":4780,"high":4805,"low":4615,"close":4705,"volume":13515,"rsi_14":49.26,"sma_20":4628.25,"sma_60":4448.17,"sma_120":3957.33},{"date":"2026-09-21","open":4685,"high":4750,"low":4595,"close":4745,"volume":13370,"rsi_14":53.21,"sma_20":4635.75,"sma_60":4463.5,"sma_120":3968.75},{"date":"2026-09-22","open":4745,"high":4775,"low":4685,"close":4750,"volume":3145,"rsi_14":53.21,"sma_20":4644.25,"sma_60":4476.92,"sma_120":3980.83},{"date":"2026-09-23","open":4750,"high":5070,"low":4660,"close":4745,"volume":14506,"rsi_14":52.11,"sma_20":4659.0,"sma_60":4491.17,"sma_120":3992.79},{"date":"2026-09-28","open":4775,"high":5080,"low":4685,"close":4835,"volume":31322,"rsi_14":55.4,"sma_20":4676.5,"sma_60":4507.25,"sma_120":4005.42},{"date":"2026-09-29","open":4830,"high":5400,"low":4720,"close":5310,"volume":53911,"rsi_14":68.6,"sma_20":4717.25,"sma_60":4532.0,"sma_120":4023.12},{"date":"2026-09-30","open":5160,"high":5450,"low":5040,"close":5290,"volume":10921,"rsi_14":73.89,"sma_20":4745.5,"sma_60":4559.17,"sma_120":4039.83},{"date":"2026-10-01","open":5180,"high":5450,"low":5120,"close":5300,"volume":25308,"rsi_14":73.96,"sma_20":4777.5,"sma_60":4586.67,"sma_120":4056.5},{"date":"2026-10-02","open":5300,"high":5390,"low":5240,"close":5350,"volume":15656,"rsi_14":74.49,"sma_20":4811.75,"sma_60":4613.5,"sma_120":4073.08},{"date":"2026-10-06","open":5300,"high":5690,"low":5250,"close":5680,"volume":31228,"rsi_14":77.2,"sma_20":4861.25,"sma_60":4646.92,"sma_120":4092.04},{"date":"2026-10-07","open":5680,"high":5840,"low":5550,"close":5750,"volume":28540,"rsi_14":79.8,"sma_20":4914.5,"sma_60":4679.33,"sma_120":4111.29},{"date":"2026-10-08","open":5580,"high":6000,"low":5550,"close":5900,"volume":53047,"rsi_14":75.62,"sma_20":4977.75,"sma_60":4713.58,"sma_120":4131.25},{"date":"2026-10-12","open":5900,"high":5960,"low":5660,"close":5940,"volume":26075,"rsi_14":95.83,"sma_20":5050.5,"sma_60":4749.67,"sma_120":4148.83},{"date":"2026-10-13","open":5670,"high":5960,"low":5650,"close":5780,"volume":19401,"rsi_14":87.24,"sma_20":5115.0,"sma_60":4785.5,"sma_120":4166.04},{"date":"2026-10-14","open":5850,"high":6030,"low":5500,"close":5900,"volume":42916,"rsi_14":88.18,"sma_20":5184.75,"sma_60":4821.42,"sma_120":4184.08},{"date":"2026-10-15","open":5620,"high":5720,"low":5210,"close":5580,"volume":12618,"rsi_14":72.63,"sma_20":5232.25,"sma_60":4847.83,"sma_120":4199.75},{"date":"2026-10-16","open":5560,"high":5840,"low":5560,"close":5830,"volume":8296,"rsi_14":75.84,"sma_20":5294.5,"sma_60":4877.0,"sma_120":4218.25},{"date":"2026-10-19","open":5830,"high":6370,"low":5680,"close":6030,"volume":40596,"rsi_14":78.12,"sma_20":5342.5,"sma_60":4905.92,"sma_120":4238.67},{"date":"2026-10-20","open":6040,"high":6060,"low":5800,"close":5940,"volume":14062,"rsi_14":74.18,"sma_20":5403.0,"sma_60":4932.17,"sma_120":4258.5},{"date":"2026-10-21","open":5870,"high":6160,"low":5710,"close":6090,"volume":16451,"rsi_14":69.9,"sma_20":5472.5,"sma_60":4955.5,"sma_120":4279.0},{"date":"2026-10-22","open":5990,"high":6780,"low":5720,"close":5790,"volume":8299,"rsi_14":61.16,"sma_20":5526.75,"sma_60":4981.08,"sma_120":4297.33},{"date":"2026-10-23","open":5720,"high":6340,"low":5462,"close":6340,"volume":22713}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.22,"ttm_eps":null,"close":3105.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.25,"ttm_eps":null,"close":3595.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.37,"pbr":0.19,"ttm_eps":null,"close":2830.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.9,"pbr":0.22,"ttm_eps":null,"close":3465.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.45,"pbr":0.21,"ttm_eps":null,"close":3230.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.68,"pbr":0.22,"ttm_eps":null,"close":3355.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.24,"pbr":0.2,"ttm_eps":null,"close":3100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.72,"pbr":0.21,"ttm_eps":null,"close":3310.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.57,"pbr":0.25,"ttm_eps":null,"close":3870.0}],"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":"블루콤","phase":"above-fold","symbol_resolved":true}