{"status":"ok","report":{"price_analysis":{"current":3830.0,"change_1d":0.0,"change_7d":-0.6,"change_30d":-0.8,"high_30d":3950.0,"low_30d":3275.0,"position_in_range":82.0,"support":3342.5,"resistance":3882.5},"summary":"우리엔터프라이즈(037400)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 201.17억. 현재가 3,830원, 전일 대비 +0.0%, 30일 -0.8%. ROE -1.0%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5327.00, 기관 순매도 2915.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 201.17억. 매출 1.12조, 영업이익 -45.31억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.06,"roe":-0.97,"eps":-21.0,"revenue":1121518694999.0,"operating_income":-4531230091.0,"net_income":-2821755009.0,"market_cap":20117170750,"profit_margin":-0.25,"roa":-0.33,"operating_margin":-0.4,"gross_margin":10.07,"debt_ratio":1.9135896731988264,"total_assets":968862379984.0,"total_equity":332532198647.0,"total_debt":636330181337.0,"dividend_yield":1.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 74.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(98.67)가 시그널선(58.28)을 상회합니다(골든크로스). 현재가가 SMA20(3538)과 SMA60(3462) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3128~3949 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 75","rsi_14":74.74226804123711,"macd":98.67198329496296,"macd_signal":58.275860310650934,"sma_20":3538.25,"sma_60":3462.3333333333335,"bb_upper":3948.9235321395818,"bb_lower":3127.5764678604182,"atr_14":160.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5327.00, 기관 순매수 -2915.00. 30일 누적: 외국인 -1.05만, 기관 679.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5327.0,"institutional_flow":-2915.0,"data":[{"date":"2026-10-23","foreign_net":-584.0,"institution_net":1042.0,"retail_net":-458.0},{"date":"2026-10-22","foreign_net":-1264.0,"institution_net":7.0,"retail_net":1257.0},{"date":"2026-10-21","foreign_net":-974.0,"institution_net":-2485.0,"retail_net":3459.0},{"date":"2026-10-20","foreign_net":-1032.0,"institution_net":-883.0,"retail_net":1915.0},{"date":"2026-10-19","foreign_net":-1473.0,"institution_net":-596.0,"retail_net":2069.0},{"date":"2026-10-16","foreign_net":3477.0,"institution_net":-966.0,"retail_net":-2511.0},{"date":"2026-10-15","foreign_net":-947.0,"institution_net":-1017.0,"retail_net":1964.0},{"date":"2026-10-14","foreign_net":-1354.0,"institution_net":5563.0,"retail_net":-4209.0},{"date":"2026-10-13","foreign_net":482.0,"institution_net":-2831.0,"retail_net":2349.0},{"date":"2026-10-12","foreign_net":-2648.0,"institution_net":-950.0,"retail_net":3598.0},{"date":"2026-10-08","foreign_net":1911.0,"institution_net":3762.0,"retail_net":-5673.0},{"date":"2026-10-07","foreign_net":-1562.0,"institution_net":-2003.0,"retail_net":3565.0},{"date":"2026-10-06","foreign_net":-1139.0,"institution_net":-407.0,"retail_net":1546.0},{"date":"2026-10-02","foreign_net":432.0,"institution_net":-2235.0,"retail_net":1803.0},{"date":"2026-10-01","foreign_net":439.0,"institution_net":-1904.0,"retail_net":1465.0},{"date":"2026-09-30","foreign_net":-553.0,"institution_net":-599.0,"retail_net":1152.0},{"date":"2026-09-29","foreign_net":-851.0,"institution_net":-687.0,"retail_net":1538.0},{"date":"2026-09-28","foreign_net":-92.0,"institution_net":1166.0,"retail_net":-1074.0},{"date":"2026-09-23","foreign_net":-1920.0,"institution_net":-1693.0,"retail_net":3613.0},{"date":"2026-09-22","foreign_net":-945.0,"institution_net":-1642.0,"retail_net":2587.0},{"date":"2026-09-21","foreign_net":-5106.0,"institution_net":-803.0,"retail_net":5909.0},{"date":"2026-09-18","foreign_net":-456.0,"institution_net":143.0,"retail_net":313.0},{"date":"2026-09-17","foreign_net":-986.0,"institution_net":1064.0,"retail_net":-78.0},{"date":"2026-09-16","foreign_net":519.0,"institution_net":2200.0,"retail_net":-2719.0},{"date":"2026-09-15","foreign_net":-679.0,"institution_net":818.0,"retail_net":-139.0},{"date":"2026-09-14","foreign_net":1862.0,"institution_net":2366.0,"retail_net":-4228.0},{"date":"2026-09-11","foreign_net":1888.0,"institution_net":3921.0,"retail_net":-5809.0},{"date":"2026-09-10","foreign_net":-463.0,"institution_net":541.0,"retail_net":-78.0},{"date":"2026-09-09","foreign_net":-157.0,"institution_net":-1062.0,"retail_net":1219.0},{"date":"2026-09-08","foreign_net":3640.0,"institution_net":849.0,"retail_net":-4489.0}],"periods":{"d1":{"foreign_net":-584.0,"institution_net":1042.0,"retail_net":-458.0},"d3":{"foreign_net":-2822.0,"institution_net":-1436.0,"retail_net":4258.0},"d7":{"foreign_net":-2797.0,"institution_net":-4898.0,"retail_net":7695.0},"d14":{"foreign_net":-6675.0,"institution_net":-3999.0,"retail_net":10674.0},"d30":{"foreign_net":-10535.0,"institution_net":679.0,"retail_net":9856.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -21, PBR 0.06x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -21원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +17.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.4,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":39.8,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":74.7,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.2x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.52,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 0.06x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +17.4%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.91,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.06,"per_5y_high":35.34,"per_5y_low":7.95,"per_5y_avg":18.46,"per_percentile":null,"pbr_5y_high":0.15,"pbr_5y_low":0.07,"pbr_5y_avg":0.11,"pbr_percentile":0.0,"per_5y_median":15.28,"pbr_5y_median":0.11,"history":[{"quarter":"2024-Q2","per":7.95,"pbr":0.15},{"quarter":"2024-Q3","per":15.0,"pbr":0.14},{"quarter":"2024-Q4","per":15.56,"pbr":0.11},{"quarter":"2025-Q1","per":35.34,"pbr":0.11},{"quarter":"2025-Q2","per":null,"pbr":0.12},{"quarter":"2025-Q3","per":null,"pbr":0.12},{"quarter":"2025-Q4","per":null,"pbr":0.11},{"quarter":"2026-Q1","per":null,"pbr":0.1},{"quarter":"2026-Q2","per":null,"pbr":0.07},{"quarter":"현재","per":null,"pbr":0.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6865.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5405.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.95,"eps":863.2517,"close":6865.0,"source":"reported"},{"date":"2024-07","per":9.12,"eps":863.2517,"close":7875.0,"source":"reported"},{"date":"2024-08","per":8.11,"eps":863.2517,"close":7000.0,"source":"reported"},{"date":"2024-09","per":15.0,"eps":450.9114,"close":6765.0,"source":"reported"},{"date":"2024-10","per":15.14,"eps":450.9114,"close":6825.0,"source":"reported"},{"date":"2024-11","per":12.76,"eps":450.9114,"close":5755.0,"source":"reported"},{"date":"2024-12","per":15.56,"eps":334.89,"close":5210.0,"source":"reported"},{"date":"2025-01","per":15.66,"eps":334.89,"close":5245.0,"source":"reported"},{"date":"2025-02","per":17.01,"eps":334.89,"close":5695.0,"source":"reported"},{"date":"2025-03","per":35.34,"eps":144.04,"close":5090.0,"source":"reported"},{"date":"2025-04","per":36.66,"eps":144.04,"close":5280.0,"source":"reported"},{"date":"2025-05","per":37.25,"eps":144.04,"close":5365.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.8,"std":10.59,"upper_1sd":29.39,"lower_1sd":8.2,"current":37.25,"count":12},"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":1.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.52,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.89,"summary":"배당수익률 1.89%","metrics":[{"name":"배당수익률","value":1.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:26.987180+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.009738180892484273,"dividend_yield":null,"eps":-21.0,"revenue":321592349820.0,"operating_income":-2713832699.0,"net_income":-3238258703.0,"market_cap":null,"profit_margin":-0.010069451915794954,"operating_margin":-0.008438735251379495,"roa":-0.0033423309335774572,"gross_margin":0.10069960883126085,"total_equity":332532198647.0,"total_assets":968862379984.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.19,"roe":-0.00029991484323818097,"dividend_yield":1.89,"eps":-3.83,"revenue":274039543965.0,"operating_income":-4508383733.0,"net_income":-100507608.0,"market_cap":27800000000.0,"profit_margin":-0.0003667631559510868,"operating_margin":-0.016451580920656492,"roa":-0.00010416256247760453,"gross_margin":0.09172858865292266,"total_equity":335120485918.0,"total_assets":964911054503.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0072357980518206735,"dividend_yield":null,"eps":-91.37,"revenue":255747156501.0,"operating_income":7044305.0,"net_income":-2395945910.0,"market_cap":null,"profit_margin":-0.00936841661420635,"operating_margin":2.7544020807021e-05,"roa":-0.0027910109546639196,"gross_margin":0.08983524185892626,"total_equity":331123933095.0,"total_assets":858450915786.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008822597372579281,"dividend_yield":null,"eps":111.08,"revenue":270139644713.0,"operating_income":2683942036.0,"net_income":2912957212.0,"market_cap":null,"profit_margin":0.010783153339432148,"operating_margin":0.009935387450633009,"roa":0.003316999371703248,"gross_margin":0.1044133367650151,"total_equity":330170026919.0,"total_assets":878190462395.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.031377281146581955,"dividend_yield":null,"eps":-386.62,"revenue":235816257863.0,"operating_income":-2322814765.0,"net_income":-10138530736.0,"market_cap":null,"profit_margin":-0.04299334926216194,"operating_margin":-0.009850104424731667,"roa":-0.012046935274423253,"gross_margin":0.10534342477112858,"total_equity":323116929368.0,"total_assets":841585889278.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0017962366856848877,"dividend_yield":null,"eps":-23.06,"revenue":303514048463.0,"operating_income":772425455.0,"net_income":-604702505.0,"market_cap":null,"profit_margin":-0.001992337778307868,"operating_margin":0.0025449413590954845,"roa":-0.000645631036670148,"gross_margin":0.0850716761341202,"total_equity":336649679755.0,"total_assets":936606932837.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.016088621857192797,"dividend_yield":null,"eps":-208.39,"revenue":295842718795.0,"operating_income":-3742521724.0,"net_income":-5464598767.0,"market_cap":null,"profit_margin":-0.01847129714484072,"operating_margin":-0.012650376319024189,"roa":-0.007751363241219159,"gross_margin":0.08882685792990398,"total_equity":339656113215.0,"total_assets":704985509896.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004638180749632222,"dividend_yield":null,"eps":59.93,"revenue":353010411333.0,"operating_income":6095559706.0,"net_income":1571590954.0,"market_cap":null,"profit_margin":0.004451967714112247,"operating_margin":0.017267365239972958,"roa":0.0021226281232936397,"gross_margin":0.09946947499199014,"total_equity":338837798446.0,"total_assets":740398629771.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024447193674514905,"dividend_yield":null,"eps":315.56,"revenue":311726939445.0,"operating_income":10276578502.0,"net_income":8274945251.0,"market_cap":null,"profit_margin":0.026545492878263098,"operating_margin":0.032966603785660825,"roa":0.010944321425921206,"gross_margin":0.11474491842663143,"total_equity":338482418930.0,"total_assets":756094866823.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013407229932070783,"dividend_yield":null,"eps":167.79,"revenue":298556938012.0,"operating_income":3617111112.0,"net_income":4399906379.0,"market_cap":null,"profit_margin":0.01473724378437708,"operating_margin":0.012115314204671459,"roa":0.006379375724106414,"gross_margin":0.09660180911568961,"total_equity":328174156876.0,"total_assets":689707985434.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.007568085193599163,"dividend_yield":null,"eps":-92.36860972435042,"revenue":322095428212.0,"operating_income":3630216012.0,"net_income":-2423955096.0,"market_cap":null,"profit_margin":-0.0075255805692609114,"operating_margin":0.011270622598252553,"roa":-0.0035624829327771433,"gross_margin":0.09864548089793798,"total_equity":320286444192.0,"total_assets":680411707716.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.038389540277405015,"dividend_yield":null,"eps":472.27028669650565,"revenue":393447927980.0,"operating_income":13319599542.0,"net_income":12393409098.0,"market_cap":null,"profit_margin":0.031499490063727036,"operating_margin":0.03385352570131484,"roa":0.015987789979340222,"gross_margin":0.09887909242967872,"total_equity":322832964616.0,"total_assets":775179628580.0}],"current_price":3830.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10850.0},{"date":"2016-10-25","close":10725.0},{"date":"2016-10-26","close":10925.0},{"date":"2016-10-27","close":11325.0},{"date":"2016-10-28","close":11175.0},{"date":"2016-10-31","close":10475.0},{"date":"2016-11-01","close":10425.0},{"date":"2016-11-02","close":9725.0},{"date":"2016-11-03","close":9700.0},{"date":"2016-11-04","close":9875.0},{"date":"2016-11-07","close":10150.0},{"date":"2016-11-08","close":9925.0},{"date":"2016-11-09","close":9475.0},{"date":"2016-11-10","close":9875.0},{"date":"2016-11-11","close":10000.0},{"date":"2016-11-14","close":10125.0},{"date":"2016-11-15","close":9825.0},{"date":"2016-11-16","close":9850.0},{"date":"2016-11-17","close":9975.0},{"date":"2016-11-18","close":9725.0},{"date":"2016-11-21","close":10000.0},{"date":"2016-11-22","close":11800.0},{"date":"2016-11-23","close":11400.0},{"date":"2016-11-24","close":12100.0},{"date":"2016-11-25","close":11700.0},{"date":"2016-11-28","close":12450.0},{"date":"2016-11-29","close":12100.0},{"date":"2016-11-30","close":12000.0},{"date":"2016-12-01","close":12425.0},{"date":"2016-12-02","close":12425.0},{"date":"2016-12-05","close":12150.0},{"date":"2016-12-06","close":11750.0},{"date":"2016-12-07","close":11625.0},{"date":"2016-12-08","close":11800.0},{"date":"2016-12-09","close":11550.0},{"date":"2016-12-12","close":11825.0},{"date":"2016-12-13","close":11750.0},{"date":"2016-12-14","close":11525.0},{"date":"2016-12-15","close":11575.0},{"date":"2016-12-16","close":11275.0},{"date":"2016-12-19","close":11250.0},{"date":"2016-12-20","close":11100.0},{"date":"2016-12-21","close":11225.0},{"date":"2016-12-22","close":10925.0},{"date":"2016-12-23","close":10675.0},{"date":"2016-12-26","close":10425.0},{"date":"2016-12-27","close":10500.0},{"date":"2016-12-28","close":10600.0},{"date":"2016-12-29","close":10600.0},{"date":"2017-01-02","close":10650.0},{"date":"2017-01-03","close":10825.0},{"date":"2017-01-04","close":10875.0},{"date":"2017-01-05","close":10900.0},{"date":"2017-01-06","close":10900.0},{"date":"2017-01-09","close":10900.0},{"date":"2017-01-10","close":10750.0},{"date":"2017-01-11","close":10750.0},{"date":"2017-01-12","close":10525.0},{"date":"2017-01-13","close":10450.0},{"date":"2017-01-16","close":10125.0},{"date":"2017-01-17","close":10125.0},{"date":"2017-01-18","close":9925.0},{"date":"2017-01-19","close":9925.0},{"date":"2017-01-20","close":9925.0},{"date":"2017-01-23","close":9725.0},{"date":"2017-01-24","close":9500.0},{"date":"2017-01-25","close":9250.0},{"date":"2017-01-26","close":9425.0},{"date":"2017-01-31","close":9250.0},{"date":"2017-02-01","close":9600.0},{"date":"2017-02-02","close":9400.0},{"date":"2017-02-03","close":9200.0},{"date":"2017-02-06","close":9125.0},{"date":"2017-02-07","close":9150.0},{"date":"2017-02-08","close":8750.0},{"date":"2017-02-09","close":8875.0},{"date":"2017-02-10","close":9025.0},{"date":"2017-02-13","close":8975.0},{"date":"2017-02-14","close":10325.0},{"date":"2017-02-15","close":9500.0},{"date":"2017-02-16","close":9275.0},{"date":"2017-02-17","close":8975.0},{"date":"2017-02-20","close":8925.0},{"date":"2017-02-21","close":8925.0},{"date":"2017-02-22","close":9050.0},{"date":"2017-02-23","close":9200.0},{"date":"2017-02-24","close":9075.0},{"date":"2017-02-27","close":9025.0},{"date":"2017-02-28","close":9075.0},{"date":"2017-03-02","close":8900.0},{"date":"2017-03-03","close":8600.0},{"date":"2017-03-06","close":8400.0},{"date":"2017-03-07","close":8450.0},{"date":"2017-03-08","close":8450.0},{"date":"2017-03-09","close":8500.0},{"date":"2017-03-10","close":8575.0},{"date":"2017-03-13","close":8575.0},{"date":"2017-03-14","close":8550.0},{"date":"2017-03-15","close":8525.0},{"date":"2017-03-16","close":8625.0},{"date":"2017-03-17","close":8650.0},{"date":"2017-03-20","close":8500.0},{"date":"2017-03-21","close":8400.0},{"date":"2017-03-22","close":8375.0},{"date":"2017-03-23","close":8375.0},{"date":"2017-03-24","close":8375.0},{"date":"2017-03-27","close":8350.0},{"date":"2017-03-28","close":8350.0},{"date":"2017-03-29","close":8250.0},{"date":"2017-03-30","close":8000.0},{"date":"2017-03-31","close":8150.0},{"date":"2017-04-03","close":8250.0},{"date":"2017-04-04","close":8150.0},{"date":"2017-04-05","close":8225.0},{"date":"2017-04-06","close":8125.0},{"date":"2017-04-07","close":8100.0},{"date":"2017-04-10","close":7825.0},{"date":"2017-04-11","close":7750.0},{"date":"2017-04-12","close":7625.0},{"date":"2017-04-13","close":7600.0},{"date":"2017-04-14","close":7550.0},{"date":"2017-04-17","close":7850.0},{"date":"2017-04-18","close":7850.0},{"date":"2017-04-19","close":8050.0},{"date":"2017-04-20","close":8050.0},{"date":"2017-04-21","close":8050.0},{"date":"2017-04-24","close":8175.0},{"date":"2017-04-25","close":8075.0},{"date":"2017-04-26","close":8125.0},{"date":"2017-04-27","close":8075.0},{"date":"2017-04-28","close":8050.0},{"date":"2017-05-02","close":8000.0},{"date":"2017-05-04","close":8075.0},{"date":"2017-05-08","close":8100.0},{"date":"2017-05-10","close":8175.0},{"date":"2017-05-11","close":8500.0},{"date":"2017-05-12","close":8475.0},{"date":"2017-05-15","close":8275.0},{"date":"2017-05-16","close":8275.0},{"date":"2017-05-17","close":8350.0},{"date":"2017-05-18","close":8350.0},{"date":"2017-05-19","close":8700.0},{"date":"2017-05-22","close":8700.0},{"date":"2017-05-23","close":8650.0},{"date":"2017-05-24","close":8500.0},{"date":"2017-05-25","close":8550.0},{"date":"2017-05-26","close":8625.0},{"date":"2017-05-29","close":8500.0},{"date":"2017-05-30","close":8550.0},{"date":"2017-05-31","close":8600.0},{"date":"2017-06-01","close":8625.0},{"date":"2017-06-02","close":8675.0},{"date":"2017-06-05","close":8850.0},{"date":"2017-06-07","close":8850.0},{"date":"2017-06-08","close":8800.0},{"date":"2017-06-09","close":8725.0},{"date":"2017-06-12","close":8900.0},{"date":"2017-06-13","close":8925.0},{"date":"2017-06-14","close":8950.0},{"date":"2017-06-15","close":9250.0},{"date":"2017-06-16","close":9375.0},{"date":"2017-06-19","close":9150.0},{"date":"2017-06-20","close":9075.0},{"date":"2017-06-21","close":8875.0},{"date":"2017-06-22","close":8950.0},{"date":"2017-06-23","close":8950.0},{"date":"2017-06-26","close":8825.0},{"date":"2017-06-27","close":8950.0},{"date":"2017-06-28","close":8850.0},{"date":"2017-06-29","close":9025.0},{"date":"2017-06-30","close":10100.0},{"date":"2017-07-03","close":10425.0},{"date":"2017-07-04","close":10750.0},{"date":"2017-07-05","close":10675.0},{"date":"2017-07-06","close":9925.0},{"date":"2017-07-07","close":10075.0},{"date":"2017-07-10","close":9750.0},{"date":"2017-07-11","close":9725.0},{"date":"2017-07-12","close":10000.0},{"date":"2017-07-13","close":10000.0},{"date":"2017-07-14","close":9800.0},{"date":"2017-07-17","close":9400.0},{"date":"2017-07-18","close":9400.0},{"date":"2017-07-19","close":9525.0},{"date":"2017-07-20","close":9225.0},{"date":"2017-07-21","close":9225.0},{"date":"2017-07-24","close":9375.0},{"date":"2017-07-25","close":9300.0},{"date":"2017-07-26","close":9125.0},{"date":"2017-07-27","close":9100.0},{"date":"2017-07-28","close":8750.0},{"date":"2017-07-31","close":8575.0},{"date":"2017-08-01","close":8625.0},{"date":"2017-08-02","close":8900.0},{"date":"2017-08-03","close":8725.0},{"date":"2017-08-04","close":8850.0},{"date":"2017-08-07","close":9200.0},{"date":"2017-08-08","close":9250.0},{"date":"2017-08-09","close":9050.0},{"date":"2017-08-10","close":8825.0},{"date":"2017-08-11","close":8550.0},{"date":"2017-08-14","close":8625.0},{"date":"2017-08-16","close":8775.0},{"date":"2017-08-17","close":8800.0},{"date":"2017-08-18","close":8625.0},{"date":"2017-08-21","close":8925.0},{"date":"2017-08-22","close":8775.0},{"date":"2017-08-23","close":8900.0},{"date":"2017-08-24","close":8900.0},{"date":"2017-08-25","close":8850.0},{"date":"2017-08-28","close":8850.0},{"date":"2017-08-29","close":8850.0},{"date":"2017-08-30","close":8975.0},{"date":"2017-08-31","close":8900.0},{"date":"2017-09-01","close":8900.0},{"date":"2017-09-04","close":8725.0},{"date":"2017-09-05","close":8875.0},{"date":"2017-09-06","close":9150.0},{"date":"2017-09-07","close":8950.0},{"date":"2017-09-08","close":8700.0},{"date":"2017-09-11","close":8925.0},{"date":"2017-09-12","close":8900.0},{"date":"2017-09-13","close":8850.0},{"date":"2017-09-14","close":8875.0},{"date":"2017-09-15","close":8975.0},{"date":"2017-09-18","close":9025.0},{"date":"2017-09-19","close":8875.0},{"date":"2017-09-20","close":8700.0},{"date":"2017-09-21","close":8675.0},{"date":"2017-09-22","close":8650.0},{"date":"2017-09-25","close":8250.0},{"date":"2017-09-26","close":8350.0},{"date":"2017-09-27","close":8225.0},{"date":"2017-09-28","close":8200.0},{"date":"2017-09-29","close":8350.0},{"date":"2017-10-10","close":8225.0},{"date":"2017-10-11","close":8400.0},{"date":"2017-10-12","close":8375.0},{"date":"2017-10-13","close":8300.0},{"date":"2017-10-16","close":8000.0},{"date":"2017-10-17","close":8000.0},{"date":"2017-10-18","close":7975.0},{"date":"2017-10-19","close":7975.0},{"date":"2017-10-20","close":8150.0},{"date":"2017-10-23","close":8125.0},{"date":"2017-10-24","close":8150.0},{"date":"2017-10-25","close":8075.0},{"date":"2017-10-26","close":7950.0},{"date":"2017-10-27","close":8075.0},{"date":"2017-10-30","close":7975.0},{"date":"2017-10-31","close":7975.0},{"date":"2017-11-01","close":7925.0},{"date":"2017-11-02","close":7800.0},{"date":"2017-11-03","close":7825.0},{"date":"2017-11-06","close":7800.0},{"date":"2017-11-07","close":7800.0},{"date":"2017-11-08","close":7750.0},{"date":"2017-11-09","close":8050.0},{"date":"2017-11-10","close":7925.0},{"date":"2017-11-13","close":7850.0},{"date":"2017-11-14","close":7825.0},{"date":"2017-11-15","close":7925.0},{"date":"2017-11-16","close":7850.0},{"date":"2017-11-17","close":7925.0},{"date":"2017-11-20","close":7950.0},{"date":"2017-11-21","close":7900.0},{"date":"2017-11-22","close":7975.0},{"date":"2017-11-23","close":8175.0},{"date":"2017-11-24","close":8150.0},{"date":"2017-11-27","close":8125.0},{"date":"2017-11-28","close":8050.0},{"date":"2017-11-29","close":8000.0},{"date":"2017-11-30","close":7950.0},{"date":"2017-12-01","close":7975.0},{"date":"2017-12-04","close":8125.0},{"date":"2017-12-05","close":8300.0},{"date":"2017-12-06","close":8275.0},{"date":"2017-12-07","close":8275.0},{"date":"2017-12-08","close":8250.0},{"date":"2017-12-11","close":8500.0},{"date":"2017-12-12","close":8500.0},{"date":"2017-12-13","close":8475.0},{"date":"2017-12-14","close":8725.0},{"date":"2017-12-15","close":8875.0},{"date":"2017-12-18","close":8625.0},{"date":"2017-12-19","close":8450.0},{"date":"2017-12-20","close":8475.0},{"date":"2017-12-21","close":8175.0},{"date":"2017-12-22","close":8325.0},{"date":"2017-12-26","close":8125.0},{"date":"2017-12-27","close":8225.0},{"date":"2017-12-28","close":8175.0},{"date":"2018-01-02","close":8350.0},{"date":"2018-01-03","close":8350.0},{"date":"2018-01-04","close":8300.0},{"date":"2018-01-05","close":8575.0},{"date":"2018-01-08","close":8625.0},{"date":"2018-01-09","close":8525.0},{"date":"2018-01-10","close":8450.0},{"date":"2018-01-11","close":8400.0},{"date":"2018-01-12","close":8500.0},{"date":"2018-01-15","close":8550.0},{"date":"2018-01-16","close":8250.0},{"date":"2018-01-17","close":8175.0},{"date":"2018-01-18","close":8300.0},{"date":"2018-01-19","close":8675.0},{"date":"2018-01-22","close":8750.0},{"date":"2018-01-23","close":8750.0},{"date":"2018-01-24","close":8875.0},{"date":"2018-01-25","close":9025.0},{"date":"2018-01-26","close":9050.0},{"date":"2018-01-29","close":8975.0},{"date":"2018-01-30","close":8875.0},{"date":"2018-01-31","close":9250.0},{"date":"2018-02-01","close":9150.0},{"date":"2018-02-02","close":8975.0},{"date":"2018-02-05","close":8675.0},{"date":"2018-02-06","close":8675.0},{"date":"2018-02-07","close":8675.0},{"date":"2018-02-08","close":8725.0},{"date":"2018-02-09","close":8550.0},{"date":"2018-02-12","close":8550.0},{"date":"2018-02-13","close":8475.0},{"date":"2018-02-14","close":8400.0},{"date":"2018-02-19","close":8100.0},{"date":"2018-02-20","close":8400.0},{"date":"2018-02-21","close":8500.0},{"date":"2018-02-22","close":9050.0},{"date":"2018-02-23","close":8975.0},{"date":"2018-02-26","close":8900.0},{"date":"2018-02-27","close":9075.0},{"date":"2018-02-28","close":9075.0},{"date":"2018-03-02","close":8950.0},{"date":"2018-03-05","close":8575.0},{"date":"2018-03-06","close":8700.0},{"date":"2018-03-07","close":8975.0},{"date":"2018-03-08","close":9000.0},{"date":"2018-03-09","close":9000.0},{"date":"2018-03-12","close":8850.0},{"date":"2018-03-13","close":8900.0},{"date":"2018-03-14","close":8875.0},{"date":"2018-03-15","close":8875.0},{"date":"2018-03-16","close":8975.0},{"date":"2018-03-19","close":8800.0},{"date":"2018-03-20","close":8725.0},{"date":"2018-03-21","close":8500.0},{"date":"2018-03-22","close":8350.0},{"date":"2018-03-23","close":8250.0},{"date":"2018-03-26","close":8400.0},{"date":"2018-03-27","close":8500.0},{"date":"2018-03-28","close":8325.0},{"date":"2018-03-29","close":8400.0},{"date":"2018-03-30","close":8475.0},{"date":"2018-04-02","close":8300.0},{"date":"2018-04-03","close":8325.0},{"date":"2018-04-04","close":8125.0},{"date":"2018-04-05","close":8225.0},{"date":"2018-04-06","close":8200.0},{"date":"2018-04-09","close":8150.0},{"date":"2018-04-10","close":8125.0},{"date":"2018-04-11","close":8150.0},{"date":"2018-04-12","close":8075.0},{"date":"2018-04-13","close":8175.0},{"date":"2018-04-16","close":8225.0},{"date":"2018-04-17","close":8175.0},{"date":"2018-04-18","close":8150.0},{"date":"2018-04-19","close":8475.0},{"date":"2018-04-20","close":8525.0},{"date":"2018-04-23","close":8275.0},{"date":"2018-04-24","close":8500.0},{"date":"2018-04-25","close":8575.0},{"date":"2018-04-26","close":8625.0},{"date":"2018-04-27","close":8600.0},{"date":"2018-04-30","close":8525.0},{"date":"2018-05-02","close":8950.0},{"date":"2018-05-03","close":9100.0},{"date":"2018-05-04","close":8925.0},{"date":"2018-05-08","close":9025.0},{"date":"2018-05-09","close":8550.0},{"date":"2018-05-10","close":8750.0},{"date":"2018-05-11","close":8750.0},{"date":"2018-05-14","close":8775.0},{"date":"2018-05-15","close":8775.0},{"date":"2018-05-16","close":8325.0},{"date":"2018-05-17","close":8075.0},{"date":"2018-05-18","close":8250.0},{"date":"2018-05-21","close":8375.0},{"date":"2018-05-23","close":8275.0},{"date":"2018-05-24","close":8125.0},{"date":"2018-05-25","close":7950.0},{"date":"2018-05-28","close":8200.0},{"date":"2018-05-29","close":8100.0},{"date":"2018-05-30","close":7950.0},{"date":"2018-05-31","close":8075.0},{"date":"2018-06-01","close":8000.0},{"date":"2018-06-04","close":8025.0},{"date":"2018-06-05","close":8200.0},{"date":"2018-06-07","close":8200.0},{"date":"2018-06-08","close":8075.0},{"date":"2018-06-11","close":8000.0},{"date":"2018-06-12","close":7925.0},{"date":"2018-06-14","close":7950.0},{"date":"2018-06-15","close":7925.0},{"date":"2018-06-18","close":7525.0},{"date":"2018-06-19","close":7300.0},{"date":"2018-06-20","close":7475.0},{"date":"2018-06-21","close":7425.0},{"date":"2018-06-22","close":7325.0},{"date":"2018-06-25","close":7325.0},{"date":"2018-06-26","close":7250.0},{"date":"2018-06-27","close":7275.0},{"date":"2018-06-28","close":7050.0},{"date":"2018-06-29","close":6925.0},{"date":"2018-07-02","close":6500.0},{"date":"2018-07-03","close":6375.0},{"date":"2018-07-04","close":6475.0},{"date":"2018-07-05","close":6375.0},{"date":"2018-07-06","close":6500.0},{"date":"2018-07-09","close":5800.0},{"date":"2018-07-10","close":5725.0},{"date":"2018-07-11","close":5800.0},{"date":"2018-07-12","close":5900.0},{"date":"2018-07-13","close":5900.0},{"date":"2018-07-16","close":5925.0},{"date":"2018-07-17","close":5900.0},{"date":"2018-07-18","close":5675.0},{"date":"2018-07-19","close":5675.0},{"date":"2018-07-20","close":6050.0},{"date":"2018-07-23","close":5750.0},{"date":"2018-07-24","close":5850.0},{"date":"2018-07-25","close":5900.0},{"date":"2018-07-26","close":6300.0},{"date":"2018-07-27","close":6275.0},{"date":"2018-07-30","close":6350.0},{"date":"2018-07-31","close":6250.0},{"date":"2018-08-01","close":6500.0},{"date":"2018-08-02","close":6350.0},{"date":"2018-08-03","close":6325.0},{"date":"2018-08-06","close":6250.0},{"date":"2018-08-07","close":6400.0},{"date":"2018-08-08","close":6425.0},{"date":"2018-08-09","close":6400.0},{"date":"2018-08-10","close":6400.0},{"date":"2018-08-13","close":6100.0},{"date":"2018-08-14","close":6050.0},{"date":"2018-08-16","close":5950.0},{"date":"2018-08-17","close":5975.0},{"date":"2018-08-20","close":5975.0},{"date":"2018-08-21","close":6000.0},{"date":"2018-08-22","close":6000.0},{"date":"2018-08-23","close":5925.0},{"date":"2018-08-24","close":5925.0},{"date":"2018-08-27","close":5975.0},{"date":"2018-08-28","close":6175.0},{"date":"2018-08-29","close":6175.0},{"date":"2018-08-30","close":6900.0},{"date":"2018-08-31","close":6975.0},{"date":"2018-09-03","close":6975.0},{"date":"2018-09-04","close":6750.0},{"date":"2018-09-05","close":6775.0},{"date":"2018-09-06","close":6475.0},{"date":"2018-09-07","close":6825.0},{"date":"2018-09-10","close":6800.0},{"date":"2018-09-11","close":6850.0},{"date":"2018-09-12","close":6675.0},{"date":"2018-09-13","close":6575.0},{"date":"2018-09-14","close":6550.0},{"date":"2018-09-17","close":6550.0},{"date":"2018-09-18","close":6425.0},{"date":"2018-09-19","close":6100.0},{"date":"2018-09-20","close":6150.0},{"date":"2018-09-21","close":6250.0},{"date":"2018-09-27","close":6150.0},{"date":"2018-09-28","close":6050.0},{"date":"2018-10-01","close":6050.0},{"date":"2018-10-02","close":5950.0},{"date":"2018-10-04","close":5800.0},{"date":"2018-10-05","close":5750.0},{"date":"2018-10-08","close":5625.0},{"date":"2018-10-10","close":5475.0},{"date":"2018-10-11","close":5000.0},{"date":"2018-10-12","close":5050.0},{"date":"2018-10-15","close":4995.0},{"date":"2018-10-16","close":5000.0},{"date":"2018-10-17","close":5175.0},{"date":"2018-10-18","close":5200.0},{"date":"2018-10-19","close":5475.0},{"date":"2018-10-22","close":5400.0},{"date":"2018-10-23","close":5225.0},{"date":"2018-10-24","close":5125.0},{"date":"2018-10-25","close":5000.0},{"date":"2018-10-26","close":4905.0},{"date":"2018-10-29","close":4505.0},{"date":"2018-10-30","close":4500.0},{"date":"2018-10-31","close":4470.0},{"date":"2018-11-01","close":4690.0},{"date":"2018-11-02","close":4910.0},{"date":"2018-11-05","close":4950.0},{"date":"2018-11-06","close":5025.0},{"date":"2018-11-07","close":4900.0},{"date":"2018-11-08","close":4925.0},{"date":"2018-11-09","close":4970.0},{"date":"2018-11-12","close":5125.0},{"date":"2018-11-13","close":5150.0},{"date":"2018-11-14","close":5075.0},{"date":"2018-11-15","close":5225.0},{"date":"2018-11-16","close":5250.0},{"date":"2018-11-19","close":5200.0},{"date":"2018-11-20","close":5150.0},{"date":"2018-11-21","close":5100.0},{"date":"2018-11-22","close":4980.0},{"date":"2018-11-23","close":5025.0},{"date":"2018-11-26","close":5000.0},{"date":"2018-11-27","close":5000.0},{"date":"2018-11-28","close":5050.0},{"date":"2018-11-29","close":5075.0},{"date":"2018-11-30","close":5075.0},{"date":"2018-12-03","close":5150.0},{"date":"2018-12-04","close":5275.0},{"date":"2018-12-05","close":5675.0},{"date":"2018-12-06","close":5500.0},{"date":"2018-12-07","close":5475.0},{"date":"2018-12-10","close":5500.0},{"date":"2018-12-11","close":5500.0},{"date":"2018-12-12","close":5450.0},{"date":"2018-12-13","close":5425.0},{"date":"2018-12-14","close":5525.0},{"date":"2018-12-17","close":5500.0},{"date":"2018-12-18","close":5400.0},{"date":"2018-12-19","close":5175.0},{"date":"2018-12-20","close":5175.0},{"date":"2018-12-21","close":5150.0},{"date":"2018-12-24","close":5100.0},{"date":"2018-12-26","close":4950.0},{"date":"2018-12-27","close":4975.0},{"date":"2018-12-28","close":5100.0},{"date":"2019-01-02","close":5100.0},{"date":"2019-01-03","close":5050.0},{"date":"2019-01-04","close":5050.0},{"date":"2019-01-07","close":5175.0},{"date":"2019-01-08","close":5325.0},{"date":"2019-01-09","close":5400.0},{"date":"2019-01-10","close":5375.0},{"date":"2019-01-11","close":5325.0},{"date":"2019-01-14","close":5250.0},{"date":"2019-01-15","close":5300.0},{"date":"2019-01-16","close":5450.0},{"date":"2019-01-17","close":5425.0},{"date":"2019-01-18","close":5650.0},{"date":"2019-01-21","close":5825.0},{"date":"2019-01-22","close":5800.0},{"date":"2019-01-23","close":5675.0},{"date":"2019-01-24","close":5775.0},{"date":"2019-01-25","close":5775.0},{"date":"2019-01-28","close":5800.0},{"date":"2019-01-29","close":5775.0},{"date":"2019-01-30","close":5750.0},{"date":"2019-01-31","close":5775.0},{"date":"2019-02-01","close":5775.0},{"date":"2019-02-07","close":5850.0},{"date":"2019-02-08","close":5875.0},{"date":"2019-02-11","close":5775.0},{"date":"2019-02-12","close":5925.0},{"date":"2019-02-13","close":5825.0},{"date":"2019-02-14","close":5900.0},{"date":"2019-02-15","close":6000.0},{"date":"2019-02-18","close":6000.0},{"date":"2019-02-19","close":6025.0},{"date":"2019-02-20","close":6000.0},{"date":"2019-02-21","close":6075.0},{"date":"2019-02-22","close":5950.0},{"date":"2019-02-25","close":5975.0},{"date":"2019-02-26","close":5850.0},{"date":"2019-02-27","close":5800.0},{"date":"2019-02-28","close":5500.0},{"date":"2019-03-04","close":5550.0},{"date":"2019-03-05","close":5550.0},{"date":"2019-03-06","close":5550.0},{"date":"2019-03-07","close":5550.0},{"date":"2019-03-08","close":5600.0},{"date":"2019-03-11","close":5500.0},{"date":"2019-03-12","close":5600.0},{"date":"2019-03-13","close":5450.0},{"date":"2019-03-14","close":5500.0},{"date":"2019-03-15","close":5375.0},{"date":"2019-03-18","close":5625.0},{"date":"2019-03-19","close":5600.0},{"date":"2019-03-20","close":5575.0},{"date":"2019-03-21","close":5575.0},{"date":"2019-03-22","close":4865.0},{"date":"2019-03-25","close":4805.0},{"date":"2019-03-26","close":4920.0},{"date":"2019-03-27","close":4855.0},{"date":"2019-03-28","close":4895.0},{"date":"2019-03-29","close":4930.0},{"date":"2019-04-01","close":4975.0},{"date":"2019-04-02","close":5075.0},{"date":"2019-04-03","close":5200.0},{"date":"2019-04-04","close":5200.0},{"date":"2019-04-05","close":5200.0},{"date":"2019-04-08","close":5175.0},{"date":"2019-04-09","close":5200.0},{"date":"2019-04-10","close":5225.0},{"date":"2019-04-11","close":5225.0},{"date":"2019-04-12","close":5250.0},{"date":"2019-04-15","close":5250.0},{"date":"2019-04-16","close":5225.0},{"date":"2019-04-17","close":5100.0},{"date":"2019-04-18","close":5150.0},{"date":"2019-04-19","close":5150.0},{"date":"2019-04-22","close":5200.0},{"date":"2019-04-23","close":5175.0},{"date":"2019-04-24","close":5225.0},{"date":"2019-04-25","close":5250.0},{"date":"2019-04-26","close":5175.0},{"date":"2019-04-29","close":5225.0},{"date":"2019-04-30","close":5200.0},{"date":"2019-05-02","close":5175.0},{"date":"2019-05-03","close":5225.0},{"date":"2019-05-07","close":5125.0},{"date":"2019-05-08","close":5125.0},{"date":"2019-05-09","close":5125.0},{"date":"2019-05-10","close":5125.0},{"date":"2019-05-13","close":5000.0},{"date":"2019-05-14","close":5125.0},{"date":"2019-05-15","close":5300.0},{"date":"2019-05-16","close":5575.0},{"date":"2019-05-17","close":5350.0},{"date":"2019-05-20","close":5350.0},{"date":"2019-05-21","close":5250.0},{"date":"2019-05-22","close":5750.0},{"date":"2019-05-23","close":5525.0},{"date":"2019-05-24","close":5275.0},{"date":"2019-05-27","close":5250.0},{"date":"2019-05-28","close":5325.0},{"date":"2019-05-29","close":5200.0},{"date":"2019-05-30","close":5100.0},{"date":"2019-05-31","close":5175.0},{"date":"2019-06-03","close":5200.0},{"date":"2019-06-04","close":5325.0},{"date":"2019-06-05","close":5300.0},{"date":"2019-06-07","close":5425.0},{"date":"2019-06-10","close":5625.0},{"date":"2019-06-11","close":5675.0},{"date":"2019-06-12","close":5675.0},{"date":"2019-06-13","close":5675.0},{"date":"2019-06-14","close":5750.0},{"date":"2019-06-17","close":6050.0},{"date":"2019-06-18","close":5850.0},{"date":"2019-06-19","close":5750.0},{"date":"2019-06-20","close":5900.0},{"date":"2019-06-21","close":5825.0},{"date":"2019-06-24","close":5825.0},{"date":"2019-06-25","close":5775.0},{"date":"2019-06-26","close":5625.0},{"date":"2019-06-27","close":5550.0},{"date":"2019-06-28","close":5575.0},{"date":"2019-07-01","close":5700.0},{"date":"2019-07-02","close":5825.0},{"date":"2019-07-03","close":5800.0},{"date":"2019-07-04","close":5575.0},{"date":"2019-07-05","close":5800.0},{"date":"2019-07-08","close":5550.0},{"date":"2019-07-09","close":5425.0},{"date":"2019-07-10","close":5425.0},{"date":"2019-07-11","close":5500.0},{"date":"2019-07-12","close":5600.0},{"date":"2019-07-15","close":5575.0},{"date":"2019-07-16","close":5500.0},{"date":"2019-07-17","close":5325.0},{"date":"2019-07-18","close":5200.0},{"date":"2019-07-19","close":5425.0},{"date":"2019-07-22","close":5450.0},{"date":"2019-07-23","close":5400.0},{"date":"2019-07-24","close":5400.0},{"date":"2019-07-25","close":5225.0},{"date":"2019-07-26","close":5075.0},{"date":"2019-07-29","close":4780.0},{"date":"2019-07-30","close":4995.0},{"date":"2019-07-31","close":4990.0},{"date":"2019-08-01","close":4900.0},{"date":"2019-08-02","close":4895.0},{"date":"2019-08-05","close":4650.0},{"date":"2019-08-06","close":4515.0},{"date":"2019-08-07","close":4510.0},{"date":"2019-08-08","close":4605.0},{"date":"2019-08-09","close":4775.0},{"date":"2019-08-12","close":4770.0},{"date":"2019-08-13","close":4815.0},{"date":"2019-08-14","close":4735.0},{"date":"2019-08-16","close":4720.0},{"date":"2019-08-19","close":4795.0},{"date":"2019-08-20","close":4940.0},{"date":"2019-08-21","close":4855.0},{"date":"2019-08-22","close":4885.0},{"date":"2019-08-23","close":5000.0},{"date":"2019-08-26","close":4820.0},{"date":"2019-08-27","close":4900.0},{"date":"2019-08-28","close":4890.0},{"date":"2019-08-29","close":4830.0},{"date":"2019-08-30","close":4845.0},{"date":"2019-09-02","close":4985.0},{"date":"2019-09-03","close":4940.0},{"date":"2019-09-04","close":4945.0},{"date":"2019-09-05","close":4915.0},{"date":"2019-09-06","close":4925.0},{"date":"2019-09-09","close":4950.0},{"date":"2019-09-10","close":4995.0},{"date":"2019-09-11","close":4985.0},{"date":"2019-09-16","close":4905.0},{"date":"2019-09-17","close":4995.0},{"date":"2019-09-18","close":4970.0},{"date":"2019-09-19","close":4920.0},{"date":"2019-09-20","close":4915.0},{"date":"2019-09-23","close":4915.0},{"date":"2019-09-24","close":4885.0},{"date":"2019-09-25","close":4905.0},{"date":"2019-09-26","close":4925.0},{"date":"2019-09-27","close":4915.0},{"date":"2019-09-30","close":4835.0},{"date":"2019-10-01","close":4870.0},{"date":"2019-10-02","close":4805.0},{"date":"2019-10-04","close":4760.0},{"date":"2019-10-07","close":4645.0},{"date":"2019-10-08","close":4710.0},{"date":"2019-10-10","close":4770.0},{"date":"2019-10-11","close":4815.0},{"date":"2019-10-14","close":4735.0},{"date":"2019-10-15","close":4785.0},{"date":"2019-10-16","close":4805.0},{"date":"2019-10-17","close":4785.0},{"date":"2019-10-18","close":4770.0},{"date":"2019-10-21","close":4715.0},{"date":"2019-10-22","close":4610.0},{"date":"2019-10-23","close":4660.0},{"date":"2019-10-24","close":4620.0},{"date":"2019-10-25","close":4615.0},{"date":"2019-10-28","close":4610.0},{"date":"2019-10-29","close":4595.0},{"date":"2019-10-30","close":4590.0},{"date":"2019-10-31","close":4610.0},{"date":"2019-11-01","close":4580.0},{"date":"2019-11-04","close":4605.0},{"date":"2019-11-05","close":4645.0},{"date":"2019-11-06","close":4740.0},{"date":"2019-11-07","close":4820.0},{"date":"2019-11-08","close":4850.0},{"date":"2019-11-11","close":4820.0},{"date":"2019-11-12","close":4810.0},{"date":"2019-11-13","close":4930.0},{"date":"2019-11-14","close":5475.0},{"date":"2019-11-15","close":5100.0},{"date":"2019-11-18","close":5125.0},{"date":"2019-11-19","close":5475.0},{"date":"2019-11-20","close":5200.0},{"date":"2019-11-21","close":5300.0},{"date":"2019-11-22","close":5625.0},{"date":"2019-11-25","close":5800.0},{"date":"2019-11-26","close":5600.0},{"date":"2019-11-27","close":5525.0},{"date":"2019-11-28","close":5325.0},{"date":"2019-11-29","close":5650.0},{"date":"2019-12-02","close":5400.0},{"date":"2019-12-03","close":5475.0},{"date":"2019-12-04","close":5400.0},{"date":"2019-12-05","close":5325.0},{"date":"2019-12-06","close":5425.0},{"date":"2019-12-09","close":5500.0},{"date":"2019-12-10","close":5375.0},{"date":"2019-12-11","close":5725.0},{"date":"2019-12-12","close":5625.0},{"date":"2019-12-13","close":5675.0},{"date":"2019-12-16","close":5525.0},{"date":"2019-12-17","close":5575.0},{"date":"2019-12-18","close":5700.0},{"date":"2019-12-19","close":5850.0},{"date":"2019-12-20","close":6025.0},{"date":"2019-12-23","close":6175.0},{"date":"2019-12-24","close":5650.0},{"date":"2019-12-26","close":5825.0},{"date":"2019-12-27","close":5975.0},{"date":"2019-12-30","close":6100.0},{"date":"2020-01-02","close":6400.0},{"date":"2020-01-03","close":6350.0},{"date":"2020-01-06","close":6200.0},{"date":"2020-01-07","close":6400.0},{"date":"2020-01-08","close":6100.0},{"date":"2020-01-09","close":6525.0},{"date":"2020-01-10","close":6550.0},{"date":"2020-01-13","close":6675.0},{"date":"2020-01-14","close":7175.0},{"date":"2020-01-15","close":7175.0},{"date":"2020-01-16","close":7150.0},{"date":"2020-01-17","close":7100.0},{"date":"2020-01-20","close":6900.0},{"date":"2020-01-21","close":6950.0},{"date":"2020-01-22","close":7050.0},{"date":"2020-01-23","close":6875.0},{"date":"2020-01-28","close":6500.0},{"date":"2020-01-29","close":6600.0},{"date":"2020-01-30","close":6575.0},{"date":"2020-01-31","close":6400.0},{"date":"2020-02-03","close":6275.0},{"date":"2020-02-04","close":6550.0},{"date":"2020-02-05","close":6450.0},{"date":"2020-02-06","close":6675.0},{"date":"2020-02-07","close":6675.0},{"date":"2020-02-10","close":6725.0},{"date":"2020-02-11","close":6775.0},{"date":"2020-02-12","close":6800.0},{"date":"2020-02-13","close":7125.0},{"date":"2020-02-14","close":6875.0},{"date":"2020-02-17","close":6725.0},{"date":"2020-02-18","close":6550.0},{"date":"2020-02-19","close":6425.0},{"date":"2020-02-20","close":6350.0},{"date":"2020-02-21","close":6025.0},{"date":"2020-02-24","close":5825.0},{"date":"2020-02-25","close":6200.0},{"date":"2020-02-26","close":6075.0},{"date":"2020-02-27","close":5900.0},{"date":"2020-02-28","close":5525.0},{"date":"2020-03-02","close":5675.0},{"date":"2020-03-03","close":5675.0},{"date":"2020-03-04","close":5800.0},{"date":"2020-03-05","close":6050.0},{"date":"2020-03-06","close":5825.0},{"date":"2020-03-09","close":5250.0},{"date":"2020-03-10","close":5300.0},{"date":"2020-03-11","close":5300.0},{"date":"2020-03-12","close":4950.0},{"date":"2020-03-13","close":4600.0},{"date":"2020-03-16","close":4525.0},{"date":"2020-03-17","close":4510.0},{"date":"2020-03-18","close":4495.0},{"date":"2020-03-19","close":3495.0},{"date":"2020-03-20","close":3675.0},{"date":"2020-03-23","close":3310.0},{"date":"2020-03-24","close":3375.0},{"date":"2020-03-25","close":3565.0},{"date":"2020-03-26","close":3565.0},{"date":"2020-03-27","close":3640.0},{"date":"2020-03-30","close":3895.0},{"date":"2020-03-31","close":4090.0},{"date":"2020-04-01","close":4010.0},{"date":"2020-04-02","close":4135.0},{"date":"2020-04-03","close":4330.0},{"date":"2020-04-06","close":4460.0},{"date":"2020-04-07","close":4515.0},{"date":"2020-04-08","close":4650.0},{"date":"2020-04-09","close":4785.0},{"date":"2020-04-10","close":4650.0},{"date":"2020-04-13","close":4455.0},{"date":"2020-04-14","close":4540.0},{"date":"2020-04-16","close":4575.0},{"date":"2020-04-17","close":4735.0},{"date":"2020-04-20","close":4830.0},{"date":"2020-04-21","close":4615.0},{"date":"2020-04-22","close":4550.0},{"date":"2020-04-23","close":4635.0},{"date":"2020-04-24","close":4585.0},{"date":"2020-04-27","close":4600.0},{"date":"2020-04-28","close":4800.0},{"date":"2020-04-29","close":4735.0},{"date":"2020-05-04","close":4775.0},{"date":"2020-05-06","close":4875.0},{"date":"2020-05-07","close":4995.0},{"date":"2020-05-08","close":5050.0},{"date":"2020-05-11","close":5025.0},{"date":"2020-05-12","close":4890.0},{"date":"2020-05-13","close":4775.0},{"date":"2020-05-14","close":5250.0},{"date":"2020-05-15","close":5250.0},{"date":"2020-05-18","close":5250.0},{"date":"2020-05-19","close":5250.0},{"date":"2020-05-20","close":5250.0},{"date":"2020-05-21","close":5325.0},{"date":"2020-05-22","close":5100.0},{"date":"2020-05-25","close":5225.0},{"date":"2020-05-26","close":5225.0},{"date":"2020-05-27","close":5275.0},{"date":"2020-05-28","close":5375.0},{"date":"2020-05-29","close":5500.0},{"date":"2020-06-01","close":5825.0},{"date":"2020-06-02","close":5775.0},{"date":"2020-06-03","close":5625.0},{"date":"2020-06-04","close":5600.0},{"date":"2020-06-05","close":5550.0},{"date":"2020-06-08","close":5675.0},{"date":"2020-06-09","close":5600.0},{"date":"2020-06-10","close":5525.0},{"date":"2020-06-11","close":5325.0},{"date":"2020-06-12","close":5100.0},{"date":"2020-06-15","close":4750.0},{"date":"2020-06-16","close":4875.0},{"date":"2020-06-17","close":4960.0},{"date":"2020-06-18","close":5100.0},{"date":"2020-06-19","close":5150.0},{"date":"2020-06-22","close":5075.0},{"date":"2020-06-23","close":5000.0},{"date":"2020-06-24","close":5075.0},{"date":"2020-06-25","close":5000.0},{"date":"2020-06-26","close":5125.0},{"date":"2020-06-29","close":5050.0},{"date":"2020-06-30","close":5175.0},{"date":"2020-07-01","close":5050.0},{"date":"2020-07-02","close":5100.0},{"date":"2020-07-03","close":5050.0},{"date":"2020-07-06","close":5225.0},{"date":"2020-07-07","close":5250.0},{"date":"2020-07-08","close":5350.0},{"date":"2020-07-09","close":5300.0},{"date":"2020-07-10","close":5125.0},{"date":"2020-07-13","close":5275.0},{"date":"2020-07-14","close":5250.0},{"date":"2020-07-15","close":5300.0},{"date":"2020-07-16","close":5275.0},{"date":"2020-07-17","close":5350.0},{"date":"2020-07-20","close":5325.0},{"date":"2020-07-21","close":5475.0},{"date":"2020-07-22","close":5375.0},{"date":"2020-07-23","close":5500.0},{"date":"2020-07-24","close":5450.0},{"date":"2020-07-27","close":5575.0},{"date":"2020-07-28","close":5750.0},{"date":"2020-07-29","close":5650.0},{"date":"2020-07-30","close":5800.0},{"date":"2020-07-31","close":5800.0},{"date":"2020-08-03","close":5900.0},{"date":"2020-08-04","close":5875.0},{"date":"2020-08-05","close":5650.0},{"date":"2020-08-06","close":5600.0},{"date":"2020-08-07","close":5650.0},{"date":"2020-08-10","close":5775.0},{"date":"2020-08-11","close":5800.0},{"date":"2020-08-12","close":5725.0},{"date":"2020-08-13","close":5750.0},{"date":"2020-08-14","close":5900.0},{"date":"2020-08-18","close":6650.0},{"date":"2020-08-19","close":7525.0},{"date":"2020-08-20","close":7225.0},{"date":"2020-08-21","close":6700.0},{"date":"2020-08-24","close":6600.0},{"date":"2020-08-25","close":8575.0},{"date":"2020-08-26","close":9400.0},{"date":"2020-08-27","close":7900.0},{"date":"2020-08-28","close":7800.0},{"date":"2020-08-31","close":7950.0},{"date":"2020-09-01","close":8150.0},{"date":"2020-09-02","close":8150.0},{"date":"2020-09-03","close":8000.0},{"date":"2020-09-04","close":8200.0},{"date":"2020-09-07","close":8725.0},{"date":"2020-09-08","close":8975.0},{"date":"2020-09-09","close":8700.0},{"date":"2020-09-10","close":9200.0},{"date":"2020-09-11","close":9200.0},{"date":"2020-09-14","close":8900.0},{"date":"2020-09-15","close":8900.0},{"date":"2020-09-16","close":9100.0},{"date":"2020-09-17","close":9225.0},{"date":"2020-09-18","close":9100.0},{"date":"2020-09-21","close":8650.0},{"date":"2020-09-22","close":8225.0},{"date":"2020-09-23","close":8200.0},{"date":"2020-09-24","close":7850.0},{"date":"2020-09-25","close":7975.0},{"date":"2020-09-28","close":8425.0},{"date":"2020-09-29","close":8625.0},{"date":"2020-10-05","close":9025.0},{"date":"2020-10-06","close":9500.0},{"date":"2020-10-07","close":9675.0},{"date":"2020-10-08","close":9325.0},{"date":"2020-10-12","close":9000.0},{"date":"2020-10-13","close":9250.0},{"date":"2020-10-14","close":9125.0},{"date":"2020-10-15","close":9300.0},{"date":"2020-10-16","close":8925.0},{"date":"2020-10-19","close":8875.0},{"date":"2020-10-20","close":8700.0},{"date":"2020-10-21","close":8975.0},{"date":"2020-10-22","close":8600.0},{"date":"2020-10-23","close":8375.0},{"date":"2020-10-26","close":7950.0},{"date":"2020-10-27","close":8725.0},{"date":"2020-10-28","close":9150.0},{"date":"2020-10-29","close":9125.0},{"date":"2020-10-30","close":8775.0},{"date":"2020-11-02","close":8825.0},{"date":"2020-11-03","close":8950.0},{"date":"2020-11-04","close":8850.0},{"date":"2020-11-05","close":9025.0},{"date":"2020-11-06","close":10125.0},{"date":"2020-11-09","close":10750.0},{"date":"2020-11-10","close":11325.0},{"date":"2020-11-11","close":10250.0},{"date":"2020-11-12","close":11100.0},{"date":"2020-11-13","close":10650.0},{"date":"2020-11-16","close":10675.0},{"date":"2020-11-17","close":10325.0},{"date":"2020-11-18","close":10800.0},{"date":"2020-11-19","close":11525.0},{"date":"2020-11-20","close":11450.0},{"date":"2020-11-23","close":11925.0},{"date":"2020-11-24","close":11625.0},{"date":"2020-11-25","close":11000.0},{"date":"2020-11-26","close":11200.0},{"date":"2020-11-27","close":11350.0},{"date":"2020-11-30","close":11275.0},{"date":"2020-12-01","close":11300.0},{"date":"2020-12-02","close":11700.0},{"date":"2020-12-03","close":11525.0},{"date":"2020-12-04","close":11025.0},{"date":"2020-12-07","close":10700.0},{"date":"2020-12-08","close":10450.0},{"date":"2020-12-09","close":10300.0},{"date":"2020-12-10","close":10575.0},{"date":"2020-12-11","close":10475.0},{"date":"2020-12-14","close":10025.0},{"date":"2020-12-15","close":10100.0},{"date":"2020-12-16","close":10325.0},{"date":"2020-12-17","close":10225.0},{"date":"2020-12-18","close":10275.0},{"date":"2020-12-21","close":10475.0},{"date":"2020-12-22","close":9975.0},{"date":"2020-12-23","close":9975.0},{"date":"2020-12-24","close":10000.0},{"date":"2020-12-28","close":10325.0},{"date":"2020-12-29","close":10450.0},{"date":"2020-12-30","close":10400.0},{"date":"2021-01-04","close":10350.0},{"date":"2021-01-05","close":10325.0},{"date":"2021-01-06","close":11325.0},{"date":"2021-01-07","close":11175.0},{"date":"2021-01-08","close":10925.0},{"date":"2021-01-11","close":11200.0},{"date":"2021-01-12","close":10875.0},{"date":"2021-01-13","close":10850.0},{"date":"2021-01-14","close":11600.0},{"date":"2021-01-15","close":11750.0},{"date":"2021-01-18","close":11750.0},{"date":"2021-01-19","close":12000.0},{"date":"2021-01-20","close":11625.0},{"date":"2021-01-21","close":12225.0},{"date":"2021-01-22","close":14100.0},{"date":"2021-01-25","close":13850.0},{"date":"2021-01-26","close":13550.0},{"date":"2021-01-27","close":13125.0},{"date":"2021-01-28","close":12900.0},{"date":"2021-01-29","close":12450.0},{"date":"2021-02-01","close":12750.0},{"date":"2021-02-02","close":12850.0},{"date":"2021-02-03","close":12600.0},{"date":"2021-02-04","close":13000.0},{"date":"2021-02-05","close":12775.0},{"date":"2021-02-08","close":12650.0},{"date":"2021-02-09","close":12925.0},{"date":"2021-02-10","close":13775.0},{"date":"2021-02-15","close":14475.0},{"date":"2021-02-16","close":13800.0},{"date":"2021-02-17","close":14050.0},{"date":"2021-02-18","close":13250.0},{"date":"2021-02-19","close":13450.0},{"date":"2021-02-22","close":12750.0},{"date":"2021-02-23","close":12150.0},{"date":"2021-02-24","close":11950.0},{"date":"2021-02-25","close":12300.0},{"date":"2021-02-26","close":11600.0},{"date":"2021-03-02","close":11725.0},{"date":"2021-03-03","close":11950.0},{"date":"2021-03-04","close":12200.0},{"date":"2021-03-05","close":12250.0},{"date":"2021-03-08","close":12975.0},{"date":"2021-03-09","close":12300.0},{"date":"2021-03-10","close":11975.0},{"date":"2021-03-11","close":12600.0},{"date":"2021-03-12","close":12650.0},{"date":"2021-03-15","close":12375.0},{"date":"2021-03-16","close":12250.0},{"date":"2021-03-17","close":12125.0},{"date":"2021-03-18","close":12250.0},{"date":"2021-03-19","close":12075.0},{"date":"2021-03-22","close":13100.0},{"date":"2021-03-23","close":13375.0},{"date":"2021-03-24","close":13675.0},{"date":"2021-03-25","close":13825.0},{"date":"2021-03-26","close":13600.0},{"date":"2021-03-29","close":13250.0},{"date":"2021-03-30","close":14025.0},{"date":"2021-03-31","close":14025.0},{"date":"2021-04-01","close":14175.0},{"date":"2021-04-02","close":13950.0},{"date":"2021-04-05","close":13650.0},{"date":"2021-04-06","close":13625.0},{"date":"2021-04-07","close":13900.0},{"date":"2021-04-08","close":13900.0},{"date":"2021-04-09","close":14475.0},{"date":"2021-04-12","close":18800.0},{"date":"2021-04-13","close":20650.0},{"date":"2021-04-14","close":20675.0},{"date":"2021-04-15","close":19125.0},{"date":"2021-04-16","close":19975.0},{"date":"2021-04-19","close":20300.0},{"date":"2021-04-20","close":19725.0},{"date":"2021-04-21","close":20175.0},{"date":"2021-04-22","close":20075.0},{"date":"2021-04-23","close":20175.0},{"date":"2021-04-26","close":21400.0},{"date":"2021-04-27","close":20250.0},{"date":"2021-04-28","close":19800.0},{"date":"2021-04-29","close":19350.0},{"date":"2021-04-30","close":18525.0},{"date":"2021-05-03","close":17550.0},{"date":"2021-05-04","close":17925.0},{"date":"2021-05-06","close":17875.0},{"date":"2021-05-07","close":18550.0},{"date":"2021-05-10","close":18625.0},{"date":"2021-05-11","close":18375.0},{"date":"2021-05-12","close":18150.0},{"date":"2021-05-13","close":17575.0},{"date":"2021-05-14","close":20275.0},{"date":"2021-05-17","close":21000.0},{"date":"2021-05-18","close":20875.0},{"date":"2021-05-20","close":21300.0},{"date":"2021-05-21","close":20975.0},{"date":"2021-05-24","close":20725.0},{"date":"2021-05-25","close":21475.0},{"date":"2021-05-26","close":20925.0},{"date":"2021-05-27","close":21350.0},{"date":"2021-05-28","close":21525.0},{"date":"2021-05-31","close":20700.0},{"date":"2021-06-01","close":20900.0},{"date":"2021-06-02","close":21075.0},{"date":"2021-06-03","close":20775.0},{"date":"2021-06-04","close":20475.0},{"date":"2021-06-07","close":19525.0},{"date":"2021-06-08","close":18950.0},{"date":"2021-06-09","close":19000.0},{"date":"2021-06-10","close":19250.0},{"date":"2021-06-11","close":18950.0},{"date":"2021-06-14","close":19000.0},{"date":"2021-06-15","close":19325.0},{"date":"2021-06-16","close":19375.0},{"date":"2021-06-17","close":19325.0},{"date":"2021-06-18","close":19125.0},{"date":"2021-06-21","close":18525.0},{"date":"2021-06-22","close":18350.0},{"date":"2021-06-23","close":18500.0},{"date":"2021-06-24","close":18975.0},{"date":"2021-06-25","close":19100.0},{"date":"2021-06-28","close":19375.0},{"date":"2021-06-29","close":19050.0},{"date":"2021-06-30","close":18950.0},{"date":"2021-07-01","close":19375.0},{"date":"2021-07-02","close":18875.0},{"date":"2021-07-05","close":18625.0},{"date":"2021-07-06","close":18625.0},{"date":"2021-07-07","close":18725.0},{"date":"2021-07-08","close":18000.0},{"date":"2021-07-09","close":17825.0},{"date":"2021-07-12","close":18625.0},{"date":"2021-07-13","close":18525.0},{"date":"2021-07-14","close":18550.0},{"date":"2021-07-15","close":18500.0},{"date":"2021-07-16","close":18400.0},{"date":"2021-07-19","close":17900.0},{"date":"2021-07-20","close":17675.0},{"date":"2021-07-21","close":17375.0},{"date":"2021-07-22","close":17325.0},{"date":"2021-07-23","close":17350.0},{"date":"2021-07-26","close":17475.0},{"date":"2021-07-27","close":17550.0},{"date":"2021-07-28","close":17350.0},{"date":"2021-07-29","close":17325.0},{"date":"2021-07-30","close":17300.0},{"date":"2021-08-02","close":17075.0},{"date":"2021-08-03","close":17350.0},{"date":"2021-08-04","close":17375.0},{"date":"2021-08-05","close":17850.0},{"date":"2021-08-06","close":18000.0},{"date":"2021-08-09","close":18350.0},{"date":"2021-08-10","close":17725.0},{"date":"2021-08-11","close":17525.0},{"date":"2021-08-12","close":17275.0},{"date":"2021-08-13","close":16650.0},{"date":"2021-08-17","close":16125.0},{"date":"2021-08-18","close":16050.0},{"date":"2021-08-19","close":15700.0},{"date":"2021-08-20","close":14950.0},{"date":"2021-08-23","close":15400.0},{"date":"2021-08-24","close":16075.0},{"date":"2021-08-25","close":16300.0},{"date":"2021-08-26","close":16225.0},{"date":"2021-08-27","close":16550.0},{"date":"2021-08-30","close":16525.0},{"date":"2021-08-31","close":16375.0},{"date":"2021-09-01","close":16450.0},{"date":"2021-09-02","close":16900.0},{"date":"2021-09-03","close":16850.0},{"date":"2021-09-06","close":16850.0},{"date":"2021-09-07","close":17325.0},{"date":"2021-09-08","close":17075.0},{"date":"2021-09-09","close":16875.0},{"date":"2021-09-10","close":17100.0},{"date":"2021-09-13","close":16450.0},{"date":"2021-09-14","close":16150.0},{"date":"2021-09-15","close":15850.0},{"date":"2021-09-16","close":15800.0},{"date":"2021-09-17","close":15675.0},{"date":"2021-09-23","close":15150.0},{"date":"2021-09-24","close":15600.0},{"date":"2021-09-27","close":15450.0},{"date":"2021-09-28","close":15000.0},{"date":"2021-09-29","close":15075.0},{"date":"2021-09-30","close":15100.0},{"date":"2021-10-01","close":14750.0},{"date":"2021-10-05","close":14150.0},{"date":"2021-10-06","close":13350.0},{"date":"2021-10-07","close":14200.0},{"date":"2021-10-08","close":14100.0},{"date":"2021-10-12","close":13500.0},{"date":"2021-10-13","close":14350.0},{"date":"2021-10-14","close":15100.0},{"date":"2021-10-15","close":15375.0},{"date":"2021-10-18","close":15325.0},{"date":"2021-10-19","close":15225.0},{"date":"2021-10-20","close":15225.0},{"date":"2021-10-21","close":15175.0},{"date":"2021-10-22","close":15000.0},{"date":"2021-10-25","close":14975.0},{"date":"2021-10-26","close":14975.0},{"date":"2021-10-27","close":15050.0},{"date":"2021-10-28","close":15050.0},{"date":"2021-10-29","close":14725.0},{"date":"2021-11-01","close":14300.0},{"date":"2021-11-02","close":14900.0},{"date":"2021-11-03","close":14625.0},{"date":"2021-11-04","close":14575.0},{"date":"2021-11-05","close":14300.0},{"date":"2021-11-08","close":14925.0},{"date":"2021-11-09","close":14800.0},{"date":"2021-11-10","close":14225.0},{"date":"2021-11-11","close":14200.0},{"date":"2021-11-12","close":14175.0},{"date":"2021-11-15","close":14500.0},{"date":"2021-11-16","close":15775.0},{"date":"2021-11-17","close":15750.0},{"date":"2021-11-18","close":15200.0},{"date":"2021-11-19","close":15275.0},{"date":"2021-11-22","close":14725.0},{"date":"2021-11-23","close":14525.0},{"date":"2021-11-24","close":14675.0},{"date":"2021-11-25","close":14575.0},{"date":"2021-11-26","close":14000.0},{"date":"2021-11-29","close":13425.0},{"date":"2021-11-30","close":12675.0},{"date":"2021-12-01","close":12925.0},{"date":"2021-12-02","close":13375.0},{"date":"2021-12-03","close":13625.0},{"date":"2021-12-06","close":13750.0},{"date":"2021-12-07","close":13775.0},{"date":"2021-12-08","close":13750.0},{"date":"2021-12-09","close":13775.0},{"date":"2021-12-10","close":13700.0},{"date":"2021-12-13","close":13625.0},{"date":"2021-12-14","close":13525.0},{"date":"2021-12-15","close":13425.0},{"date":"2021-12-16","close":13625.0},{"date":"2021-12-17","close":13625.0},{"date":"2021-12-20","close":13075.0},{"date":"2021-12-21","close":12925.0},{"date":"2021-12-22","close":13225.0},{"date":"2021-12-23","close":13525.0},{"date":"2021-12-24","close":13600.0},{"date":"2021-12-27","close":13575.0},{"date":"2021-12-28","close":13275.0},{"date":"2021-12-29","close":13450.0},{"date":"2021-12-30","close":13650.0},{"date":"2022-01-03","close":14100.0},{"date":"2022-01-04","close":13950.0},{"date":"2022-01-05","close":13800.0},{"date":"2022-01-06","close":13400.0},{"date":"2022-01-07","close":13650.0},{"date":"2022-01-10","close":13450.0},{"date":"2022-01-11","close":13075.0},{"date":"2022-01-12","close":13200.0},{"date":"2022-01-13","close":13375.0},{"date":"2022-01-14","close":13025.0},{"date":"2022-01-17","close":12600.0},{"date":"2022-01-18","close":12200.0},{"date":"2022-01-19","close":12100.0},{"date":"2022-01-20","close":12550.0},{"date":"2022-01-21","close":12475.0},{"date":"2022-01-24","close":11900.0},{"date":"2022-01-25","close":11150.0},{"date":"2022-01-26","close":11200.0},{"date":"2022-01-27","close":10600.0},{"date":"2022-01-28","close":11250.0},{"date":"2022-02-03","close":11900.0},{"date":"2022-02-04","close":12200.0},{"date":"2022-02-07","close":12100.0},{"date":"2022-02-08","close":11800.0},{"date":"2022-02-09","close":12050.0},{"date":"2022-02-10","close":12425.0},{"date":"2022-02-11","close":11875.0},{"date":"2022-02-14","close":15425.0},{"date":"2022-02-15","close":13000.0},{"date":"2022-02-16","close":13650.0},{"date":"2022-02-17","close":13200.0},{"date":"2022-02-18","close":13150.0},{"date":"2022-02-21","close":13600.0},{"date":"2022-02-22","close":13025.0},{"date":"2022-02-23","close":13650.0},{"date":"2022-02-24","close":13350.0},{"date":"2022-02-25","close":13550.0},{"date":"2022-02-28","close":13350.0},{"date":"2022-03-02","close":13575.0},{"date":"2022-03-03","close":14100.0},{"date":"2022-03-04","close":14125.0},{"date":"2022-03-07","close":13625.0},{"date":"2022-03-08","close":13225.0},{"date":"2022-03-10","close":13200.0},{"date":"2022-03-11","close":14500.0},{"date":"2022-03-14","close":14175.0},{"date":"2022-03-15","close":14350.0},{"date":"2022-03-16","close":14425.0},{"date":"2022-03-17","close":14475.0},{"date":"2022-03-18","close":15500.0},{"date":"2022-03-21","close":15075.0},{"date":"2022-03-22","close":14875.0},{"date":"2022-03-23","close":15100.0},{"date":"2022-03-24","close":15050.0},{"date":"2022-03-25","close":15050.0},{"date":"2022-03-28","close":15225.0},{"date":"2022-03-29","close":16100.0},{"date":"2022-03-30","close":15500.0},{"date":"2022-03-31","close":16375.0},{"date":"2022-04-01","close":16550.0},{"date":"2022-04-04","close":16525.0},{"date":"2022-04-05","close":16700.0},{"date":"2022-04-06","close":16375.0},{"date":"2022-04-07","close":16125.0},{"date":"2022-04-08","close":16125.0},{"date":"2022-04-11","close":16200.0},{"date":"2022-04-12","close":16075.0},{"date":"2022-04-13","close":16100.0},{"date":"2022-04-14","close":16175.0},{"date":"2022-04-15","close":16250.0},{"date":"2022-04-18","close":16150.0},{"date":"2022-04-19","close":16450.0},{"date":"2022-04-20","close":16350.0},{"date":"2022-04-21","close":16550.0},{"date":"2022-04-22","close":16300.0},{"date":"2022-04-25","close":15900.0},{"date":"2022-04-26","close":16000.0},{"date":"2022-04-27","close":15850.0},{"date":"2022-04-28","close":15475.0},{"date":"2022-04-29","close":15950.0},{"date":"2022-05-02","close":15800.0},{"date":"2022-05-03","close":16050.0},{"date":"2022-05-04","close":15600.0},{"date":"2022-05-06","close":15625.0},{"date":"2022-05-09","close":14775.0},{"date":"2022-05-10","close":14475.0},{"date":"2022-05-11","close":14475.0},{"date":"2022-05-12","close":14200.0},{"date":"2022-05-13","close":14500.0},{"date":"2022-05-16","close":15225.0},{"date":"2022-05-17","close":15375.0},{"date":"2022-05-18","close":15600.0},{"date":"2022-05-19","close":15250.0},{"date":"2022-05-20","close":15375.0},{"date":"2022-05-23","close":15825.0},{"date":"2022-05-24","close":15250.0},{"date":"2022-05-25","close":15500.0},{"date":"2022-05-26","close":15450.0},{"date":"2022-05-27","close":15275.0},{"date":"2022-05-30","close":15225.0},{"date":"2022-05-31","close":15325.0},{"date":"2022-06-02","close":15250.0},{"date":"2022-06-03","close":15675.0},{"date":"2022-06-07","close":15625.0},{"date":"2022-06-08","close":15200.0},{"date":"2022-06-09","close":15125.0},{"date":"2022-06-10","close":15150.0},{"date":"2022-06-13","close":13825.0},{"date":"2022-06-14","close":13450.0},{"date":"2022-06-15","close":12625.0},{"date":"2022-06-16","close":12725.0},{"date":"2022-06-17","close":13600.0},{"date":"2022-06-20","close":12900.0},{"date":"2022-06-21","close":12150.0},{"date":"2022-06-22","close":11200.0},{"date":"2022-06-23","close":10550.0},{"date":"2022-06-24","close":11125.0},{"date":"2022-06-27","close":11900.0},{"date":"2022-06-28","close":12025.0},{"date":"2022-06-29","close":12200.0},{"date":"2022-06-30","close":11900.0},{"date":"2022-07-01","close":11300.0},{"date":"2022-07-04","close":11050.0},{"date":"2022-07-05","close":11500.0},{"date":"2022-07-06","close":11300.0},{"date":"2022-07-07","close":11450.0},{"date":"2022-07-08","close":11550.0},{"date":"2022-07-11","close":11550.0},{"date":"2022-07-12","close":10925.0},{"date":"2022-07-13","close":10975.0},{"date":"2022-07-14","close":11025.0},{"date":"2022-07-15","close":10950.0},{"date":"2022-07-18","close":11475.0},{"date":"2022-07-19","close":11550.0},{"date":"2022-07-20","close":12000.0},{"date":"2022-07-21","close":12550.0},{"date":"2022-07-22","close":12175.0},{"date":"2022-07-25","close":12275.0},{"date":"2022-07-26","close":11975.0},{"date":"2022-07-27","close":12025.0},{"date":"2022-07-28","close":11975.0},{"date":"2022-07-29","close":12075.0},{"date":"2022-08-01","close":12100.0},{"date":"2022-08-02","close":11950.0},{"date":"2022-08-03","close":11975.0},{"date":"2022-08-04","close":12500.0},{"date":"2022-08-05","close":12500.0},{"date":"2022-08-08","close":12525.0},{"date":"2022-08-09","close":12500.0},{"date":"2022-08-10","close":12725.0},{"date":"2022-08-11","close":13050.0},{"date":"2022-08-12","close":13300.0},{"date":"2022-08-16","close":13300.0},{"date":"2022-08-17","close":13300.0},{"date":"2022-08-18","close":13175.0},{"date":"2022-08-19","close":13050.0},{"date":"2022-08-22","close":12600.0},{"date":"2022-08-23","close":13475.0},{"date":"2022-08-24","close":13375.0},{"date":"2022-08-25","close":13575.0},{"date":"2022-08-26","close":13550.0},{"date":"2022-08-29","close":13375.0},{"date":"2022-08-30","close":13425.0},{"date":"2022-08-31","close":13525.0},{"date":"2022-09-01","close":13200.0},{"date":"2022-09-02","close":13325.0},{"date":"2022-09-05","close":12925.0},{"date":"2022-09-06","close":13550.0},{"date":"2022-09-07","close":13425.0},{"date":"2022-09-08","close":13500.0},{"date":"2022-09-13","close":13750.0},{"date":"2022-09-14","close":14075.0},{"date":"2022-09-15","close":13975.0},{"date":"2022-09-16","close":14200.0},{"date":"2022-09-19","close":13550.0},{"date":"2022-09-20","close":13675.0},{"date":"2022-09-21","close":13625.0},{"date":"2022-09-22","close":13775.0},{"date":"2022-09-23","close":13400.0},{"date":"2022-09-26","close":12200.0},{"date":"2022-09-27","close":12400.0},{"date":"2022-09-28","close":11700.0},{"date":"2022-09-29","close":11525.0},{"date":"2022-09-30","close":11675.0},{"date":"2022-10-04","close":11675.0},{"date":"2022-10-05","close":12250.0},{"date":"2022-10-06","close":12425.0},{"date":"2022-10-07","close":12650.0},{"date":"2022-10-11","close":11700.0},{"date":"2022-10-12","close":11400.0},{"date":"2022-10-13","close":10600.0},{"date":"2022-10-14","close":11100.0},{"date":"2022-10-17","close":11250.0},{"date":"2022-10-18","close":11400.0},{"date":"2022-10-19","close":11275.0},{"date":"2022-10-20","close":11225.0},{"date":"2022-10-21","close":11100.0},{"date":"2022-10-24","close":11050.0},{"date":"2022-10-25","close":11025.0},{"date":"2022-10-26","close":10900.0},{"date":"2022-10-27","close":11150.0},{"date":"2022-10-28","close":11075.0},{"date":"2022-10-31","close":11500.0},{"date":"2022-11-01","close":11775.0},{"date":"2022-11-02","close":11800.0},{"date":"2022-11-03","close":11825.0},{"date":"2022-11-04","close":11675.0},{"date":"2022-11-07","close":11750.0},{"date":"2022-11-08","close":11825.0},{"date":"2022-11-09","close":11850.0},{"date":"2022-11-10","close":11775.0},{"date":"2022-11-11","close":11950.0},{"date":"2022-11-14","close":11675.0},{"date":"2022-11-15","close":11925.0},{"date":"2022-11-16","close":11900.0},{"date":"2022-11-17","close":11775.0},{"date":"2022-11-18","close":11525.0},{"date":"2022-11-21","close":11000.0},{"date":"2022-11-22","close":10950.0},{"date":"2022-11-23","close":11025.0},{"date":"2022-11-24","close":11350.0},{"date":"2022-11-25","close":11400.0},{"date":"2022-11-28","close":11250.0},{"date":"2022-11-29","close":11250.0},{"date":"2022-11-30","close":11450.0},{"date":"2022-12-01","close":11550.0},{"date":"2022-12-02","close":11500.0},{"date":"2022-12-05","close":11450.0},{"date":"2022-12-06","close":11125.0},{"date":"2022-12-07","close":11075.0},{"date":"2022-12-08","close":10850.0},{"date":"2022-12-09","close":10825.0},{"date":"2022-12-12","close":10775.0},{"date":"2022-12-13","close":10750.0},{"date":"2022-12-14","close":10950.0},{"date":"2022-12-15","close":10925.0},{"date":"2022-12-16","close":10650.0},{"date":"2022-12-19","close":10650.0},{"date":"2022-12-20","close":10250.0},{"date":"2022-12-21","close":10150.0},{"date":"2022-12-22","close":10100.0},{"date":"2022-12-23","close":9500.0},{"date":"2022-12-26","close":9475.0},{"date":"2022-12-27","close":9450.0},{"date":"2022-12-28","close":9225.0},{"date":"2022-12-29","close":8900.0},{"date":"2023-01-02","close":9100.0},{"date":"2023-01-03","close":8950.0},{"date":"2023-01-04","close":9175.0},{"date":"2023-01-05","close":9275.0},{"date":"2023-01-06","close":9350.0},{"date":"2023-01-09","close":9600.0},{"date":"2023-01-10","close":9600.0},{"date":"2023-01-11","close":9700.0},{"date":"2023-01-12","close":9625.0},{"date":"2023-01-13","close":9650.0},{"date":"2023-01-16","close":9675.0},{"date":"2023-01-17","close":9475.0},{"date":"2023-01-18","close":9500.0},{"date":"2023-01-19","close":9550.0},{"date":"2023-01-20","close":9600.0},{"date":"2023-01-25","close":9745.0},{"date":"2023-01-26","close":9770.0},{"date":"2023-01-27","close":9760.0},{"date":"2023-01-30","close":10150.0},{"date":"2023-01-31","close":10200.0},{"date":"2023-02-01","close":9990.0},{"date":"2023-02-02","close":10175.0},{"date":"2023-02-03","close":10175.0},{"date":"2023-02-06","close":10050.0},{"date":"2023-02-07","close":10050.0},{"date":"2023-02-08","close":10225.0},{"date":"2023-02-09","close":10400.0},{"date":"2023-02-10","close":10100.0},{"date":"2023-02-13","close":9925.0},{"date":"2023-02-14","close":9975.0},{"date":"2023-02-15","close":9700.0},{"date":"2023-02-16","close":9735.0},{"date":"2023-02-17","close":9705.0},{"date":"2023-02-20","close":9630.0},{"date":"2023-02-21","close":9800.0},{"date":"2023-02-22","close":9750.0},{"date":"2023-02-23","close":9565.0},{"date":"2023-02-24","close":9450.0},{"date":"2023-02-27","close":9290.0},{"date":"2023-02-28","close":9410.0},{"date":"2023-03-02","close":9450.0},{"date":"2023-03-03","close":9560.0},{"date":"2023-03-06","close":9750.0},{"date":"2023-03-07","close":9750.0},{"date":"2023-03-08","close":9545.0},{"date":"2023-03-09","close":9525.0},{"date":"2023-03-10","close":9335.0},{"date":"2023-03-13","close":9075.0},{"date":"2023-03-14","close":8520.0},{"date":"2023-03-15","close":8640.0},{"date":"2023-03-16","close":8610.0},{"date":"2023-03-17","close":8770.0},{"date":"2023-03-20","close":8875.0},{"date":"2023-03-21","close":8770.0},{"date":"2023-03-22","close":8710.0},{"date":"2023-03-23","close":8430.0},{"date":"2023-03-24","close":8500.0},{"date":"2023-03-27","close":8375.0},{"date":"2023-03-28","close":8770.0},{"date":"2023-03-29","close":8750.0},{"date":"2023-03-30","close":8690.0},{"date":"2023-03-31","close":8670.0},{"date":"2023-04-03","close":8550.0},{"date":"2023-04-04","close":8575.0},{"date":"2023-04-05","close":8600.0},{"date":"2023-04-06","close":8420.0},{"date":"2023-04-07","close":8510.0},{"date":"2023-04-10","close":8225.0},{"date":"2023-04-11","close":8090.0},{"date":"2023-04-12","close":8400.0},{"date":"2023-04-13","close":8580.0},{"date":"2023-04-14","close":8685.0},{"date":"2023-04-17","close":8625.0},{"date":"2023-04-18","close":8500.0},{"date":"2023-04-19","close":8560.0},{"date":"2023-04-20","close":8265.0},{"date":"2023-04-21","close":8020.0},{"date":"2023-04-24","close":7790.0},{"date":"2023-04-25","close":7825.0},{"date":"2023-04-26","close":7655.0},{"date":"2023-04-27","close":7630.0},{"date":"2023-04-28","close":7605.0},{"date":"2023-05-02","close":7800.0},{"date":"2023-05-03","close":7795.0},{"date":"2023-05-04","close":7750.0},{"date":"2023-05-08","close":7805.0},{"date":"2023-05-09","close":7780.0},{"date":"2023-05-10","close":7840.0},{"date":"2023-05-11","close":7930.0},{"date":"2023-05-12","close":7840.0},{"date":"2023-05-15","close":7605.0},{"date":"2023-05-16","close":7825.0},{"date":"2023-05-17","close":8115.0},{"date":"2023-05-18","close":8200.0},{"date":"2023-05-19","close":8200.0},{"date":"2023-05-22","close":8265.0},{"date":"2023-05-23","close":8310.0},{"date":"2023-05-24","close":8285.0},{"date":"2023-05-25","close":8130.0},{"date":"2023-05-26","close":8015.0},{"date":"2023-05-30","close":7930.0},{"date":"2023-05-31","close":7970.0},{"date":"2023-06-01","close":8060.0},{"date":"2023-06-02","close":8055.0},{"date":"2023-06-05","close":8015.0},{"date":"2023-06-07","close":8075.0},{"date":"2023-06-08","close":8005.0},{"date":"2023-06-09","close":8010.0},{"date":"2023-06-12","close":7915.0},{"date":"2023-06-13","close":7915.0},{"date":"2023-06-14","close":7975.0},{"date":"2023-06-15","close":7960.0},{"date":"2023-06-16","close":7850.0},{"date":"2023-06-19","close":7870.0},{"date":"2023-06-20","close":7900.0},{"date":"2023-06-21","close":7845.0},{"date":"2023-06-22","close":7850.0},{"date":"2023-06-23","close":7925.0},{"date":"2023-06-26","close":8050.0},{"date":"2023-06-27","close":8280.0},{"date":"2023-06-28","close":8095.0},{"date":"2023-06-29","close":8245.0},{"date":"2023-06-30","close":8110.0},{"date":"2023-07-03","close":8360.0},{"date":"2023-07-04","close":8345.0},{"date":"2023-07-05","close":8200.0},{"date":"2023-07-06","close":7925.0},{"date":"2023-07-07","close":7720.0},{"date":"2023-07-10","close":7730.0},{"date":"2023-07-11","close":7885.0},{"date":"2023-07-12","close":8010.0},{"date":"2023-07-13","close":7900.0},{"date":"2023-07-14","close":7675.0},{"date":"2023-07-17","close":7745.0},{"date":"2023-07-18","close":7725.0},{"date":"2023-07-19","close":7645.0},{"date":"2023-07-20","close":7635.0},{"date":"2023-07-21","close":7580.0},{"date":"2023-07-24","close":7225.0},{"date":"2023-07-25","close":6825.0},{"date":"2023-07-26","close":6435.0},{"date":"2023-07-27","close":6540.0},{"date":"2023-07-28","close":6680.0},{"date":"2023-07-31","close":7075.0},{"date":"2023-08-01","close":7210.0},{"date":"2023-08-02","close":6995.0},{"date":"2023-08-03","close":6970.0},{"date":"2023-08-04","close":7200.0},{"date":"2023-08-07","close":7105.0},{"date":"2023-08-08","close":6970.0},{"date":"2023-08-09","close":6980.0},{"date":"2023-08-10","close":7050.0},{"date":"2023-08-11","close":7135.0},{"date":"2023-08-14","close":7000.0},{"date":"2023-08-16","close":6720.0},{"date":"2023-08-17","close":7045.0},{"date":"2023-08-18","close":7095.0},{"date":"2023-08-21","close":6995.0},{"date":"2023-08-22","close":6995.0},{"date":"2023-08-23","close":6910.0},{"date":"2023-08-24","close":7005.0},{"date":"2023-08-25","close":7015.0},{"date":"2023-08-28","close":7310.0},{"date":"2023-08-29","close":7120.0},{"date":"2023-08-30","close":7090.0},{"date":"2023-08-31","close":7160.0},{"date":"2023-09-01","close":7305.0},{"date":"2023-09-04","close":7375.0},{"date":"2023-09-05","close":7410.0},{"date":"2023-09-06","close":7385.0},{"date":"2023-09-07","close":7200.0},{"date":"2023-09-08","close":7205.0},{"date":"2023-09-11","close":7400.0},{"date":"2023-09-12","close":7350.0},{"date":"2023-09-13","close":7250.0},{"date":"2023-09-14","close":7365.0},{"date":"2023-09-15","close":7455.0},{"date":"2023-09-18","close":7430.0},{"date":"2023-09-19","close":7350.0},{"date":"2023-09-20","close":7240.0},{"date":"2023-09-21","close":7055.0},{"date":"2023-09-22","close":6910.0},{"date":"2023-09-25","close":6675.0},{"date":"2023-09-26","close":7090.0},{"date":"2023-09-27","close":7585.0},{"date":"2023-10-04","close":7410.0},{"date":"2023-10-05","close":7200.0},{"date":"2023-10-06","close":7225.0},{"date":"2023-10-10","close":7255.0},{"date":"2023-10-11","close":7360.0},{"date":"2023-10-12","close":7550.0},{"date":"2023-10-13","close":7605.0},{"date":"2023-10-16","close":7485.0},{"date":"2023-10-17","close":7475.0},{"date":"2023-10-18","close":7350.0},{"date":"2023-10-19","close":7255.0},{"date":"2023-10-20","close":7075.0},{"date":"2023-10-23","close":7090.0},{"date":"2023-10-24","close":7115.0},{"date":"2023-10-25","close":7135.0},{"date":"2023-10-26","close":7150.0},{"date":"2023-10-27","close":7040.0},{"date":"2023-10-30","close":7075.0},{"date":"2023-10-31","close":7180.0},{"date":"2023-11-01","close":7400.0},{"date":"2023-11-02","close":7490.0},{"date":"2023-11-03","close":7515.0},{"date":"2023-11-06","close":7545.0},{"date":"2023-11-07","close":7395.0},{"date":"2023-11-08","close":7470.0},{"date":"2023-11-09","close":7305.0},{"date":"2023-11-10","close":7220.0},{"date":"2023-11-13","close":7075.0},{"date":"2023-11-14","close":7400.0},{"date":"2023-11-15","close":7910.0},{"date":"2023-11-16","close":8200.0},{"date":"2023-11-17","close":8170.0},{"date":"2023-11-20","close":8160.0},{"date":"2023-11-21","close":8115.0},{"date":"2023-11-22","close":8435.0},{"date":"2023-11-23","close":8315.0},{"date":"2023-11-24","close":8350.0},{"date":"2023-11-27","close":8000.0},{"date":"2023-11-28","close":8340.0},{"date":"2023-11-29","close":8470.0},{"date":"2023-11-30","close":8495.0},{"date":"2023-12-01","close":8705.0},{"date":"2023-12-04","close":8890.0},{"date":"2023-12-05","close":8790.0},{"date":"2023-12-06","close":8565.0},{"date":"2023-12-07","close":8615.0},{"date":"2023-12-08","close":8585.0},{"date":"2023-12-11","close":8800.0},{"date":"2023-12-12","close":8650.0},{"date":"2023-12-13","close":8470.0},{"date":"2023-12-14","close":9000.0},{"date":"2023-12-15","close":8705.0},{"date":"2023-12-18","close":8865.0},{"date":"2023-12-19","close":8865.0},{"date":"2023-12-20","close":8890.0},{"date":"2023-12-21","close":8900.0},{"date":"2023-12-22","close":8995.0},{"date":"2023-12-26","close":8920.0},{"date":"2023-12-27","close":8950.0},{"date":"2023-12-28","close":8565.0},{"date":"2024-01-02","close":8975.0},{"date":"2024-01-03","close":8950.0},{"date":"2024-01-04","close":9010.0},{"date":"2024-01-05","close":8790.0},{"date":"2024-01-08","close":8960.0},{"date":"2024-01-09","close":9090.0},{"date":"2024-01-10","close":9020.0},{"date":"2024-01-11","close":9020.0},{"date":"2024-01-12","close":8975.0},{"date":"2024-01-15","close":9060.0},{"date":"2024-01-16","close":9040.0},{"date":"2024-01-17","close":8705.0},{"date":"2024-01-18","close":8805.0},{"date":"2024-01-19","close":9015.0},{"date":"2024-01-22","close":9045.0},{"date":"2024-01-23","close":9135.0},{"date":"2024-01-24","close":9035.0},{"date":"2024-01-25","close":9180.0},{"date":"2024-01-26","close":9020.0},{"date":"2024-01-29","close":8960.0},{"date":"2024-01-30","close":9120.0},{"date":"2024-01-31","close":8800.0},{"date":"2024-02-01","close":9065.0},{"date":"2024-02-02","close":9080.0},{"date":"2024-02-05","close":9150.0},{"date":"2024-02-06","close":8995.0},{"date":"2024-02-07","close":8985.0},{"date":"2024-02-08","close":8995.0},{"date":"2024-02-13","close":9340.0},{"date":"2024-02-14","close":9070.0},{"date":"2024-02-15","close":9160.0},{"date":"2024-02-16","close":9120.0},{"date":"2024-02-19","close":9260.0},{"date":"2024-02-20","close":9050.0},{"date":"2024-02-21","close":9310.0},{"date":"2024-02-22","close":9180.0},{"date":"2024-02-23","close":9120.0},{"date":"2024-02-26","close":9075.0},{"date":"2024-02-27","close":8820.0},{"date":"2024-02-28","close":8745.0},{"date":"2024-02-29","close":8560.0},{"date":"2024-03-04","close":8780.0},{"date":"2024-03-05","close":8485.0},{"date":"2024-03-06","close":8260.0},{"date":"2024-03-07","close":8015.0},{"date":"2024-03-08","close":8305.0},{"date":"2024-03-11","close":8245.0},{"date":"2024-03-12","close":8095.0},{"date":"2024-03-13","close":8180.0},{"date":"2024-03-14","close":8115.0},{"date":"2024-03-15","close":8165.0},{"date":"2024-03-18","close":8055.0},{"date":"2024-03-19","close":8035.0},{"date":"2024-03-20","close":8085.0},{"date":"2024-03-21","close":8110.0},{"date":"2024-03-22","close":8520.0},{"date":"2024-03-25","close":8200.0},{"date":"2024-03-26","close":8100.0},{"date":"2024-03-27","close":7960.0},{"date":"2024-03-28","close":7905.0},{"date":"2024-03-29","close":7865.0},{"date":"2024-04-01","close":7900.0},{"date":"2024-04-02","close":8100.0},{"date":"2024-04-03","close":7760.0},{"date":"2024-04-04","close":7595.0},{"date":"2024-04-05","close":7565.0},{"date":"2024-04-08","close":7485.0},{"date":"2024-04-09","close":7515.0},{"date":"2024-04-11","close":7405.0},{"date":"2024-04-12","close":7445.0},{"date":"2024-04-15","close":7375.0},{"date":"2024-04-16","close":7125.0},{"date":"2024-04-17","close":7025.0},{"date":"2024-04-18","close":7150.0},{"date":"2024-04-19","close":6980.0},{"date":"2024-04-22","close":6745.0},{"date":"2024-04-23","close":6695.0},{"date":"2024-04-24","close":6755.0},{"date":"2024-04-25","close":6730.0},{"date":"2024-04-26","close":6750.0},{"date":"2024-04-29","close":6905.0},{"date":"2024-04-30","close":6825.0},{"date":"2024-05-02","close":6780.0},{"date":"2024-05-03","close":6790.0},{"date":"2024-05-07","close":6855.0},{"date":"2024-05-08","close":7010.0},{"date":"2024-05-09","close":7050.0},{"date":"2024-05-10","close":7070.0},{"date":"2024-05-13","close":7055.0},{"date":"2024-05-14","close":7080.0},{"date":"2024-05-16","close":7145.0},{"date":"2024-05-17","close":7540.0},{"date":"2024-05-20","close":7510.0},{"date":"2024-05-21","close":7395.0},{"date":"2024-05-22","close":7290.0},{"date":"2024-05-23","close":7330.0},{"date":"2024-05-24","close":7295.0},{"date":"2024-05-27","close":7280.0},{"date":"2024-05-28","close":7400.0},{"date":"2024-05-29","close":7340.0},{"date":"2024-05-30","close":7190.0},{"date":"2024-05-31","close":7185.0},{"date":"2024-06-03","close":7470.0},{"date":"2024-06-04","close":7490.0},{"date":"2024-06-05","close":7490.0},{"date":"2024-06-07","close":7410.0},{"date":"2024-06-10","close":7350.0},{"date":"2024-06-11","close":7340.0},{"date":"2024-06-12","close":7450.0},{"date":"2024-06-13","close":7375.0},{"date":"2024-06-14","close":7385.0},{"date":"2024-06-17","close":7330.0},{"date":"2024-06-18","close":7170.0},{"date":"2024-06-19","close":7180.0},{"date":"2024-06-20","close":7195.0},{"date":"2024-06-21","close":7050.0},{"date":"2024-06-24","close":6915.0},{"date":"2024-06-25","close":6880.0},{"date":"2024-06-26","close":6940.0},{"date":"2024-06-27","close":6865.0},{"date":"2024-06-28","close":6865.0},{"date":"2024-07-01","close":7085.0},{"date":"2024-07-02","close":6910.0},{"date":"2024-07-03","close":6805.0},{"date":"2024-07-04","close":6750.0},{"date":"2024-07-05","close":6565.0},{"date":"2024-07-08","close":6575.0},{"date":"2024-07-09","close":6610.0},{"date":"2024-07-10","close":6725.0},{"date":"2024-07-11","close":6845.0},{"date":"2024-07-12","close":6935.0},{"date":"2024-07-15","close":6970.0},{"date":"2024-07-16","close":6865.0},{"date":"2024-07-17","close":6780.0},{"date":"2024-07-18","close":6725.0},{"date":"2024-07-19","close":6955.0},{"date":"2024-07-22","close":6900.0},{"date":"2024-07-23","close":6885.0},{"date":"2024-07-24","close":7120.0},{"date":"2024-07-25","close":7295.0},{"date":"2024-07-26","close":7645.0},{"date":"2024-07-29","close":7710.0},{"date":"2024-07-30","close":7705.0},{"date":"2024-07-31","close":7875.0},{"date":"2024-08-01","close":8035.0},{"date":"2024-08-02","close":7855.0},{"date":"2024-08-05","close":7225.0},{"date":"2024-08-06","close":7595.0},{"date":"2024-08-07","close":7515.0},{"date":"2024-08-08","close":7400.0},{"date":"2024-08-09","close":8075.0},{"date":"2024-08-12","close":8060.0},{"date":"2024-08-13","close":7850.0},{"date":"2024-08-14","close":7760.0},{"date":"2024-08-16","close":7870.0},{"date":"2024-08-19","close":7615.0},{"date":"2024-08-20","close":7610.0},{"date":"2024-08-21","close":7495.0},{"date":"2024-08-22","close":7340.0},{"date":"2024-08-23","close":7280.0},{"date":"2024-08-26","close":7190.0},{"date":"2024-08-27","close":7180.0},{"date":"2024-08-28","close":7140.0},{"date":"2024-08-29","close":6990.0},{"date":"2024-08-30","close":7000.0},{"date":"2024-09-02","close":7070.0},{"date":"2024-09-03","close":6975.0},{"date":"2024-09-04","close":6720.0},{"date":"2024-09-05","close":6825.0},{"date":"2024-09-06","close":6635.0},{"date":"2024-09-09","close":6750.0},{"date":"2024-09-10","close":6985.0},{"date":"2024-09-11","close":6825.0},{"date":"2024-09-12","close":6895.0},{"date":"2024-09-13","close":6985.0},{"date":"2024-09-19","close":6975.0},{"date":"2024-09-20","close":6900.0},{"date":"2024-09-23","close":6870.0},{"date":"2024-09-24","close":6960.0},{"date":"2024-09-25","close":6985.0},{"date":"2024-09-26","close":6975.0},{"date":"2024-09-27","close":6980.0},{"date":"2024-09-30","close":6765.0},{"date":"2024-10-02","close":6815.0},{"date":"2024-10-04","close":6750.0},{"date":"2024-10-07","close":6750.0},{"date":"2024-10-08","close":6750.0},{"date":"2024-10-10","close":6835.0},{"date":"2024-10-11","close":6740.0},{"date":"2024-10-14","close":6715.0},{"date":"2024-10-15","close":6710.0},{"date":"2024-10-16","close":6745.0},{"date":"2024-10-17","close":6700.0},{"date":"2024-10-18","close":6710.0},{"date":"2024-10-21","close":6720.0},{"date":"2024-10-22","close":6625.0},{"date":"2024-10-23","close":6725.0},{"date":"2024-10-24","close":6650.0},{"date":"2024-10-25","close":6625.0},{"date":"2024-10-28","close":6495.0},{"date":"2024-10-29","close":6495.0},{"date":"2024-10-30","close":6610.0},{"date":"2024-10-31","close":6825.0},{"date":"2024-11-01","close":6915.0},{"date":"2024-11-04","close":6975.0},{"date":"2024-11-05","close":7055.0},{"date":"2024-11-06","close":6885.0},{"date":"2024-11-07","close":6850.0},{"date":"2024-11-08","close":6750.0},{"date":"2024-11-11","close":6635.0},{"date":"2024-11-12","close":6425.0},{"date":"2024-11-13","close":6135.0},{"date":"2024-11-14","close":6335.0},{"date":"2024-11-15","close":6145.0},{"date":"2024-11-18","close":6060.0},{"date":"2024-11-19","close":6140.0},{"date":"2024-11-20","close":6055.0},{"date":"2024-11-21","close":6070.0},{"date":"2024-11-22","close":5960.0},{"date":"2024-11-25","close":5960.0},{"date":"2024-11-26","close":5985.0},{"date":"2024-11-27","close":5905.0},{"date":"2024-11-28","close":5830.0},{"date":"2024-11-29","close":5755.0},{"date":"2024-12-02","close":5595.0},{"date":"2024-12-03","close":5585.0},{"date":"2024-12-04","close":5510.0},{"date":"2024-12-05","close":5430.0},{"date":"2024-12-06","close":5140.0},{"date":"2024-12-09","close":5010.0},{"date":"2024-12-10","close":5025.0},{"date":"2024-12-11","close":5410.0},{"date":"2024-12-12","close":5425.0},{"date":"2024-12-13","close":5480.0},{"date":"2024-12-16","close":5450.0},{"date":"2024-12-17","close":5340.0},{"date":"2024-12-18","close":5340.0},{"date":"2024-12-19","close":5255.0},{"date":"2024-12-20","close":5235.0},{"date":"2024-12-23","close":5325.0},{"date":"2024-12-24","close":5310.0},{"date":"2024-12-26","close":5300.0},{"date":"2024-12-27","close":5265.0},{"date":"2024-12-30","close":5210.0},{"date":"2025-01-02","close":5115.0},{"date":"2025-01-03","close":5255.0},{"date":"2025-01-06","close":5330.0},{"date":"2025-01-07","close":5340.0},{"date":"2025-01-08","close":5385.0},{"date":"2025-01-09","close":5400.0},{"date":"2025-01-10","close":5380.0},{"date":"2025-01-13","close":5365.0},{"date":"2025-01-14","close":5385.0},{"date":"2025-01-15","close":5340.0},{"date":"2025-01-16","close":5345.0},{"date":"2025-01-17","close":5635.0},{"date":"2025-01-20","close":5575.0},{"date":"2025-01-21","close":5585.0},{"date":"2025-01-22","close":5475.0},{"date":"2025-01-23","close":5395.0},{"date":"2025-01-24","close":5405.0},{"date":"2025-01-31","close":5245.0},{"date":"2025-02-03","close":5055.0},{"date":"2025-02-04","close":5140.0},{"date":"2025-02-05","close":5240.0},{"date":"2025-02-06","close":5600.0},{"date":"2025-02-07","close":5500.0},{"date":"2025-02-10","close":5610.0},{"date":"2025-02-11","close":5650.0},{"date":"2025-02-12","close":5595.0},{"date":"2025-02-13","close":5670.0},{"date":"2025-02-14","close":5755.0},{"date":"2025-02-17","close":5900.0},{"date":"2025-02-18","close":5915.0},{"date":"2025-02-19","close":5965.0},{"date":"2025-02-20","close":5975.0},{"date":"2025-02-21","close":5850.0},{"date":"2025-02-24","close":5800.0},{"date":"2025-02-25","close":5795.0},{"date":"2025-02-26","close":5835.0},{"date":"2025-02-27","close":5740.0},{"date":"2025-02-28","close":5695.0},{"date":"2025-03-04","close":5670.0},{"date":"2025-03-05","close":5685.0},{"date":"2025-03-06","close":5625.0},{"date":"2025-03-07","close":5605.0},{"date":"2025-03-10","close":5675.0},{"date":"2025-03-11","close":5465.0},{"date":"2025-03-12","close":5480.0},{"date":"2025-03-13","close":5450.0},{"date":"2025-03-14","close":5485.0},{"date":"2025-03-17","close":5495.0},{"date":"2025-03-18","close":5425.0},{"date":"2025-03-19","close":5440.0},{"date":"2025-03-20","close":5435.0},{"date":"2025-03-21","close":5375.0},{"date":"2025-03-24","close":5340.0},{"date":"2025-03-25","close":5295.0},{"date":"2025-03-26","close":5345.0},{"date":"2025-03-27","close":5260.0},{"date":"2025-03-28","close":5170.0},{"date":"2025-03-31","close":5090.0},{"date":"2025-04-01","close":5100.0},{"date":"2025-04-02","close":5085.0},{"date":"2025-04-03","close":5065.0},{"date":"2025-04-04","close":5130.0},{"date":"2025-04-07","close":4945.0},{"date":"2025-04-08","close":5085.0},{"date":"2025-04-09","close":5040.0},{"date":"2025-04-10","close":5165.0},{"date":"2025-04-11","close":5220.0},{"date":"2025-04-14","close":5270.0},{"date":"2025-04-15","close":5255.0},{"date":"2025-04-16","close":5275.0},{"date":"2025-04-17","close":5245.0},{"date":"2025-04-18","close":5265.0},{"date":"2025-04-21","close":5250.0},{"date":"2025-04-22","close":5245.0},{"date":"2025-04-23","close":5285.0},{"date":"2025-04-24","close":5320.0},{"date":"2025-04-25","close":5300.0},{"date":"2025-04-28","close":5295.0},{"date":"2025-04-29","close":5295.0},{"date":"2025-04-30","close":5280.0},{"date":"2025-05-02","close":5235.0},{"date":"2025-05-07","close":5220.0},{"date":"2025-05-08","close":5165.0},{"date":"2025-05-09","close":5130.0},{"date":"2025-05-12","close":5305.0},{"date":"2025-05-13","close":5275.0},{"date":"2025-05-14","close":5280.0},{"date":"2025-05-15","close":5345.0},{"date":"2025-05-16","close":5280.0},{"date":"2025-05-19","close":5270.0},{"date":"2025-05-20","close":5270.0},{"date":"2025-05-21","close":5280.0},{"date":"2025-05-22","close":5280.0},{"date":"2025-05-23","close":5335.0},{"date":"2025-05-26","close":5345.0},{"date":"2025-05-27","close":5335.0},{"date":"2025-05-28","close":5365.0},{"date":"2025-05-29","close":5345.0},{"date":"2025-05-30","close":5365.0},{"date":"2025-06-02","close":5325.0},{"date":"2025-06-04","close":5425.0},{"date":"2025-06-05","close":5530.0},{"date":"2025-06-09","close":5620.0},{"date":"2025-06-10","close":5600.0},{"date":"2025-06-11","close":5770.0},{"date":"2025-06-12","close":5750.0},{"date":"2025-06-13","close":5660.0},{"date":"2025-06-16","close":5740.0},{"date":"2025-06-17","close":5620.0},{"date":"2025-06-18","close":5675.0},{"date":"2025-06-19","close":5600.0},{"date":"2025-06-20","close":5650.0},{"date":"2025-06-23","close":5540.0},{"date":"2025-06-24","close":5680.0},{"date":"2025-06-25","close":5595.0},{"date":"2025-06-26","close":5585.0},{"date":"2025-06-27","close":5565.0},{"date":"2025-06-30","close":5495.0},{"date":"2025-07-01","close":5665.0},{"date":"2025-07-02","close":5665.0},{"date":"2025-07-03","close":5815.0},{"date":"2025-07-04","close":5760.0},{"date":"2025-07-07","close":5700.0},{"date":"2025-07-08","close":5680.0},{"date":"2025-07-09","close":5750.0},{"date":"2025-07-10","close":5805.0},{"date":"2025-07-11","close":5795.0},{"date":"2025-07-14","close":5815.0},{"date":"2025-07-15","close":5730.0},{"date":"2025-07-16","close":5675.0},{"date":"2025-07-17","close":5685.0},{"date":"2025-07-18","close":5740.0},{"date":"2025-07-21","close":5730.0},{"date":"2025-07-22","close":5655.0},{"date":"2025-07-23","close":5685.0},{"date":"2025-07-24","close":5690.0},{"date":"2025-07-25","close":5625.0},{"date":"2025-07-28","close":5580.0},{"date":"2025-07-29","close":5565.0},{"date":"2025-07-30","close":5560.0},{"date":"2025-07-31","close":5695.0},{"date":"2025-08-01","close":5510.0},{"date":"2025-08-04","close":5545.0},{"date":"2025-08-05","close":5595.0},{"date":"2025-08-06","close":5590.0},{"date":"2025-08-07","close":5720.0},{"date":"2025-08-08","close":5675.0},{"date":"2025-08-11","close":5660.0},{"date":"2025-08-12","close":5655.0},{"date":"2025-08-13","close":5625.0},{"date":"2025-08-14","close":5650.0},{"date":"2025-08-18","close":5605.0},{"date":"2025-08-19","close":5660.0},{"date":"2025-08-20","close":5565.0},{"date":"2025-08-21","close":5585.0},{"date":"2025-08-22","close":5565.0},{"date":"2025-08-25","close":5625.0},{"date":"2025-08-26","close":5595.0},{"date":"2025-08-27","close":5555.0},{"date":"2025-08-28","close":5645.0},{"date":"2025-08-29","close":5645.0},{"date":"2025-09-01","close":5545.0},{"date":"2025-09-02","close":5570.0},{"date":"2025-09-03","close":5595.0},{"date":"2025-09-04","close":5610.0},{"date":"2025-09-05","close":5630.0},{"date":"2025-09-08","close":5620.0},{"date":"2025-09-09","close":5600.0},{"date":"2025-09-10","close":5590.0},{"date":"2025-09-11","close":5570.0},{"date":"2025-09-12","close":5580.0},{"date":"2025-09-15","close":5580.0},{"date":"2025-09-16","close":5580.0},{"date":"2025-09-17","close":5515.0},{"date":"2025-09-18","close":5525.0},{"date":"2025-09-19","close":5495.0},{"date":"2025-09-22","close":5390.0},{"date":"2025-09-23","close":5295.0},{"date":"2025-09-24","close":5315.0},{"date":"2025-09-25","close":5350.0},{"date":"2025-09-26","close":5310.0},{"date":"2025-09-29","close":5350.0},{"date":"2025-09-30","close":5405.0},{"date":"2025-10-01","close":5405.0},{"date":"2025-10-02","close":5390.0},{"date":"2025-10-10","close":5325.0},{"date":"2025-10-13","close":5280.0},{"date":"2025-10-14","close":5280.0},{"date":"2025-10-15","close":5280.0},{"date":"2025-10-16","close":5220.0},{"date":"2025-10-17","close":5225.0},{"date":"2025-10-20","close":5180.0},{"date":"2025-10-21","close":5175.0},{"date":"2025-10-22","close":5150.0},{"date":"2025-10-23","close":5140.0},{"date":"2025-10-24","close":5120.0},{"date":"2025-10-27","close":5085.0},{"date":"2025-10-28","close":5100.0},{"date":"2025-10-29","close":5110.0},{"date":"2025-10-30","close":5040.0},{"date":"2025-10-31","close":5045.0},{"date":"2025-11-03","close":4955.0},{"date":"2025-11-04","close":4865.0},{"date":"2025-11-05","close":4765.0},{"date":"2025-11-06","close":4765.0},{"date":"2025-11-07","close":4710.0},{"date":"2025-11-10","close":4760.0},{"date":"2025-11-11","close":4740.0},{"date":"2025-11-12","close":4785.0},{"date":"2025-11-13","close":4850.0},{"date":"2025-11-14","close":4810.0},{"date":"2025-11-17","close":5070.0},{"date":"2025-11-18","close":4950.0},{"date":"2025-11-19","close":4900.0},{"date":"2025-11-20","close":4990.0},{"date":"2025-11-21","close":4940.0},{"date":"2025-11-24","close":4990.0},{"date":"2025-11-25","close":4955.0},{"date":"2025-11-26","close":5070.0},{"date":"2025-11-27","close":5070.0},{"date":"2025-11-28","close":5070.0},{"date":"2025-12-01","close":5085.0},{"date":"2025-12-02","close":5090.0},{"date":"2025-12-03","close":5065.0},{"date":"2025-12-04","close":5050.0},{"date":"2025-12-05","close":5015.0},{"date":"2025-12-08","close":5005.0},{"date":"2025-12-09","close":5010.0},{"date":"2025-12-10","close":5010.0},{"date":"2025-12-11","close":5020.0},{"date":"2025-12-12","close":5020.0},{"date":"2025-12-15","close":5010.0},{"date":"2025-12-16","close":4965.0},{"date":"2025-12-17","close":4935.0},{"date":"2025-12-18","close":4975.0},{"date":"2025-12-19","close":4985.0},{"date":"2025-12-22","close":4985.0},{"date":"2025-12-23","close":4960.0},{"date":"2025-12-24","close":4965.0},{"date":"2025-12-26","close":4960.0},{"date":"2025-12-29","close":4930.0},{"date":"2025-12-30","close":4960.0},{"date":"2026-01-02","close":4935.0},{"date":"2026-01-05","close":4915.0},{"date":"2026-01-06","close":4885.0},{"date":"2026-01-07","close":4880.0},{"date":"2026-01-08","close":4840.0},{"date":"2026-01-09","close":4845.0},{"date":"2026-01-12","close":4845.0},{"date":"2026-01-13","close":4790.0},{"date":"2026-01-14","close":4740.0},{"date":"2026-01-15","close":4765.0},{"date":"2026-01-16","close":4795.0},{"date":"2026-01-19","close":4790.0},{"date":"2026-01-20","close":4755.0},{"date":"2026-01-21","close":4755.0},{"date":"2026-01-22","close":4755.0},{"date":"2026-01-23","close":4760.0},{"date":"2026-01-26","close":4860.0},{"date":"2026-01-27","close":4785.0},{"date":"2026-01-28","close":4785.0},{"date":"2026-01-29","close":4780.0},{"date":"2026-01-30","close":4765.0},{"date":"2026-02-02","close":4630.0},{"date":"2026-02-03","close":4615.0},{"date":"2026-02-04","close":4650.0},{"date":"2026-02-05","close":4720.0},{"date":"2026-02-06","close":4665.0},{"date":"2026-02-09","close":4890.0},{"date":"2026-02-10","close":4765.0},{"date":"2026-02-11","close":4705.0},{"date":"2026-02-12","close":4690.0},{"date":"2026-02-13","close":4645.0},{"date":"2026-02-19","close":4825.0},{"date":"2026-02-20","close":4865.0},{"date":"2026-02-23","close":4870.0},{"date":"2026-02-24","close":4855.0},{"date":"2026-02-25","close":4930.0},{"date":"2026-02-26","close":4940.0},{"date":"2026-02-27","close":4940.0},{"date":"2026-03-03","close":4825.0},{"date":"2026-03-04","close":4600.0},{"date":"2026-03-05","close":4690.0},{"date":"2026-03-06","close":4660.0},{"date":"2026-03-09","close":4585.0},{"date":"2026-03-10","close":4660.0},{"date":"2026-03-11","close":4700.0},{"date":"2026-03-12","close":4735.0},{"date":"2026-03-13","close":4735.0},{"date":"2026-03-16","close":4740.0},{"date":"2026-03-17","close":4855.0},{"date":"2026-03-18","close":4870.0},{"date":"2026-03-19","close":4875.0},{"date":"2026-03-20","close":4990.0},{"date":"2026-03-23","close":4985.0},{"date":"2026-03-24","close":4900.0},{"date":"2026-03-25","close":5000.0},{"date":"2026-03-26","close":4965.0},{"date":"2026-03-27","close":4945.0},{"date":"2026-03-30","close":4920.0},{"date":"2026-03-31","close":4800.0},{"date":"2026-04-01","close":4935.0},{"date":"2026-04-02","close":4815.0},{"date":"2026-04-03","close":4855.0},{"date":"2026-04-06","close":4860.0},{"date":"2026-04-07","close":4855.0},{"date":"2026-04-08","close":4850.0},{"date":"2026-04-09","close":4865.0},{"date":"2026-04-10","close":4875.0},{"date":"2026-04-13","close":4925.0},{"date":"2026-04-14","close":5095.0},{"date":"2026-04-15","close":5060.0},{"date":"2026-04-16","close":5105.0},{"date":"2026-04-17","close":5165.0},{"date":"2026-04-20","close":5255.0},{"date":"2026-04-21","close":5540.0},{"date":"2026-04-22","close":5385.0},{"date":"2026-04-23","close":5390.0},{"date":"2026-04-24","close":5345.0},{"date":"2026-04-27","close":5335.0},{"date":"2026-04-28","close":5315.0},{"date":"2026-04-29","close":5345.0},{"date":"2026-04-30","close":5300.0},{"date":"2026-05-04","close":5305.0},{"date":"2026-05-06","close":5260.0},{"date":"2026-05-07","close":5100.0},{"date":"2026-05-08","close":5075.0},{"date":"2026-05-11","close":5015.0},{"date":"2026-05-12","close":4960.0},{"date":"2026-05-13","close":4940.0},{"date":"2026-05-14","close":4910.0},{"date":"2026-05-15","close":4900.0},{"date":"2026-05-18","close":4805.0},{"date":"2026-05-19","close":4795.0},{"date":"2026-05-20","close":4680.0},{"date":"2026-05-21","close":4745.0},{"date":"2026-05-22","close":4705.0},{"date":"2026-05-26","close":4750.0},{"date":"2026-05-27","close":4875.0},{"date":"2026-05-28","close":4965.0},{"date":"2026-05-29","close":4820.0},{"date":"2026-06-01","close":4490.0},{"date":"2026-06-02","close":4475.0},{"date":"2026-06-04","close":4510.0},{"date":"2026-06-05","close":4510.0},{"date":"2026-06-08","close":4375.0},{"date":"2026-06-09","close":4350.0},{"date":"2026-06-10","close":3945.0},{"date":"2026-06-11","close":3990.0},{"date":"2026-06-12","close":3945.0},{"date":"2026-06-15","close":3975.0},{"date":"2026-06-16","close":3935.0},{"date":"2026-06-17","close":4045.0},{"date":"2026-06-18","close":3950.0},{"date":"2026-06-19","close":3880.0},{"date":"2026-06-22","close":3780.0},{"date":"2026-06-23","close":3610.0},{"date":"2026-06-24","close":3510.0},{"date":"2026-06-25","close":3435.0},{"date":"2026-06-26","close":3145.0},{"date":"2026-06-29","close":3155.0},{"date":"2026-06-30","close":3140.0},{"date":"2026-07-01","close":3390.0},{"date":"2026-07-02","close":3380.0},{"date":"2026-07-03","close":3260.0},{"date":"2026-07-06","close":3315.0},{"date":"2026-07-07","close":3315.0},{"date":"2026-07-08","close":3205.0},{"date":"2026-07-09","close":3205.0},{"date":"2026-07-10","close":3375.0},{"date":"2026-07-13","close":3325.0},{"date":"2026-07-14","close":3350.0},{"date":"2026-07-15","close":3620.0},{"date":"2026-07-16","close":3530.0},{"date":"2026-07-20","close":3525.0},{"date":"2026-07-21","close":3335.0},{"date":"2026-07-22","close":3425.0},{"date":"2026-07-23","close":3505.0},{"date":"2026-07-24","close":3605.0},{"date":"2026-07-27","close":3595.0},{"date":"2026-07-28","close":3380.0},{"date":"2026-07-29","close":3220.0},{"date":"2026-07-30","close":3165.0},{"date":"2026-07-31","close":3460.0},{"date":"2026-08-03","close":3510.0},{"date":"2026-08-04","close":3535.0},{"date":"2026-08-05","close":3620.0},{"date":"2026-08-06","close":3450.0},{"date":"2026-08-07","close":3545.0},{"date":"2026-08-10","close":3450.0},{"date":"2026-08-11","close":3450.0},{"date":"2026-08-12","close":3895.0},{"date":"2026-08-13","close":3160.0},{"date":"2026-08-14","close":3160.0},{"date":"2026-08-18","close":3160.0},{"date":"2026-08-19","close":3160.0},{"date":"2026-08-20","close":3160.0},{"date":"2026-08-21","close":3160.0},{"date":"2026-08-24","close":3160.0},{"date":"2026-08-25","close":3160.0},{"date":"2026-08-26","close":3160.0},{"date":"2026-08-27","close":3160.0},{"date":"2026-08-28","close":3160.0},{"date":"2026-08-31","close":3160.0},{"date":"2026-09-01","close":3160.0},{"date":"2026-09-02","close":3160.0},{"date":"2026-09-03","close":3160.0},{"date":"2026-09-04","close":3160.0},{"date":"2026-09-07","close":3900.0},{"date":"2026-09-08","close":3860.0},{"date":"2026-09-09","close":3835.0},{"date":"2026-09-10","close":3810.0},{"date":"2026-09-11","close":3810.0},{"date":"2026-09-14","close":3725.0},{"date":"2026-09-15","close":3675.0},{"date":"2026-09-16","close":3660.0},{"date":"2026-09-17","close":3660.0},{"date":"2026-09-18","close":3660.0},{"date":"2026-09-21","close":3545.0},{"date":"2026-09-22","close":3470.0},{"date":"2026-09-23","close":3365.0},{"date":"2026-09-28","close":3370.0},{"date":"2026-09-29","close":3355.0},{"date":"2026-09-30","close":3360.0},{"date":"2026-10-01","close":3350.0},{"date":"2026-10-02","close":3360.0},{"date":"2026-10-06","close":3325.0},{"date":"2026-10-07","close":3335.0},{"date":"2026-10-08","close":3465.0},{"date":"2026-10-12","close":3425.0},{"date":"2026-10-13","close":3510.0},{"date":"2026-10-14","close":3600.0},{"date":"2026-10-15","close":3460.0},{"date":"2026-10-16","close":3845.0},{"date":"2026-10-19","close":3855.0},{"date":"2026-10-20","close":3830.0},{"date":"2026-10-21","close":3825.0},{"date":"2026-10-22","close":3830.0},{"date":"2026-10-23","close":3830.0}],"chart_data":[{"date":"2024-10-24","open":6725,"high":6740,"low":6550,"close":6650,"volume":13621,"rsi_14":37.21,"sma_20":6780.25,"sma_60":7140.75,"sma_120":7102.33},{"date":"2024-10-25","open":6650,"high":6690,"low":6595,"close":6625,"volume":5407,"rsi_14":39.67,"sma_20":6763.5,"sma_60":7132.5,"sma_120":7101.46},{"date":"2024-10-28","open":6625,"high":6660,"low":6250,"close":6495,"volume":27472,"rsi_14":32.65,"sma_20":6739.0,"sma_60":7119.17,"sma_120":7099.33},{"date":"2024-10-29","open":6530,"high":6535,"low":6450,"close":6495,"volume":5469,"rsi_14":32.65,"sma_20":6715.0,"sma_60":7100.0,"sma_120":7095.92},{"date":"2024-10-30","open":6505,"high":6655,"low":6500,"close":6610,"volume":7569,"rsi_14":35.29,"sma_20":6696.5,"sma_60":7081.67,"sma_120":7094.12},{"date":"2024-10-31","open":6540,"high":6850,"low":6525,"close":6825,"volume":15479,"rsi_14":54.8,"sma_20":6699.5,"sma_60":7067.0,"sma_120":7094.5},{"date":"2024-11-01","open":6825,"high":6935,"low":6775,"close":6915,"volume":14159,"rsi_14":60.53,"sma_20":6704.5,"sma_60":7051.0,"sma_120":7095.54},{"date":"2024-11-04","open":6920,"high":6995,"low":6875,"close":6975,"volume":13926,"rsi_14":63.18,"sma_20":6715.75,"sma_60":7033.33,"sma_120":7096.54},{"date":"2024-11-05","open":6990,"high":7060,"low":6970,"close":7055,"volume":7698,"rsi_14":64.76,"sma_20":6731.0,"sma_60":7020.0,"sma_120":7096.92},{"date":"2024-11-06","open":7055,"high":7075,"low":6885,"close":6885,"volume":10438,"rsi_14":57.87,"sma_20":6737.75,"sma_60":7014.33,"sma_120":7095.54},{"date":"2024-11-07","open":6885,"high":6890,"low":6735,"close":6850,"volume":7514,"rsi_14":55.83,"sma_20":6738.5,"sma_60":7001.92,"sma_120":7093.71},{"date":"2024-11-08","open":6705,"high":6805,"low":6705,"close":6750,"volume":9309,"rsi_14":51.16,"sma_20":6739.0,"sma_60":6989.17,"sma_120":7091.17},{"date":"2024-11-11","open":6650,"high":6750,"low":6525,"close":6635,"volume":8545,"rsi_14":50.38,"sma_20":6735.0,"sma_60":6976.42,"sma_120":7087.46},{"date":"2024-11-12","open":6635,"high":6635,"low":6425,"close":6425,"volume":16761,"rsi_14":39.44,"sma_20":6720.75,"sma_60":6948.92,"sma_120":7081.46},{"date":"2024-11-13","open":6400,"high":6425,"low":6125,"close":6135,"volume":17365,"rsi_14":34.25,"sma_20":6690.25,"sma_60":6916.83,"sma_120":7069.75},{"date":"2024-11-14","open":6135,"high":6400,"low":6100,"close":6335,"volume":8949,"rsi_14":41.99,"sma_20":6672.0,"sma_60":6891.58,"sma_120":7059.96},{"date":"2024-11-15","open":6320,"high":6320,"low":6030,"close":6145,"volume":10369,"rsi_14":40.64,"sma_20":6643.75,"sma_60":6864.67,"sma_120":7049.54},{"date":"2024-11-18","open":6135,"high":6135,"low":5900,"close":6060,"volume":14850,"rsi_14":38.87,"sma_20":6610.75,"sma_60":6834.5,"sma_120":7039.29},{"date":"2024-11-19","open":6060,"high":6220,"low":6055,"close":6140,"volume":16946,"rsi_14":37.76,"sma_20":6586.5,"sma_60":6809.92,"sma_120":7029.38},{"date":"2024-11-20","open":6080,"high":6135,"low":5995,"close":6055,"volume":6791,"rsi_14":28.49,"sma_20":6553.0,"sma_60":6784.0,"sma_120":7019.04},{"date":"2024-11-21","open":6055,"high":6090,"low":5985,"close":6070,"volume":8137,"rsi_14":25.36,"sma_20":6524.0,"sma_60":6760.25,"sma_120":7008.96},{"date":"2024-11-22","open":6070,"high":6070,"low":5950,"close":5960,"volume":8807,"rsi_14":21.25,"sma_20":6490.75,"sma_60":6737.25,"sma_120":6996.96},{"date":"2024-11-25","open":5960,"high":6025,"low":5940,"close":5960,"volume":10381,"rsi_14":17.51,"sma_20":6464.0,"sma_60":6715.25,"sma_120":6985.46},{"date":"2024-11-26","open":5960,"high":6050,"low":5950,"close":5985,"volume":5797,"rsi_14":20.78,"sma_20":6438.5,"sma_60":6695.17,"sma_120":6975.42},{"date":"2024-11-27","open":5985,"high":5985,"low":5865,"close":5905,"volume":7098,"rsi_14":20.19,"sma_20":6403.25,"sma_60":6673.92,"sma_120":6964.75},{"date":"2024-11-28","open":5855,"high":5945,"low":5810,"close":5830,"volume":14199,"rsi_14":20.51,"sma_20":6353.5,"sma_60":6652.08,"sma_120":6951.08},{"date":"2024-11-29","open":5830,"high":5890,"low":5750,"close":5755,"volume":7914,"rsi_14":21.05,"sma_20":6295.5,"sma_60":6631.5,"sma_120":6936.62},{"date":"2024-12-02","open":5755,"high":5755,"low":5545,"close":5595,"volume":21451,"rsi_14":21.77,"sma_20":6226.5,"sma_60":6608.08,"sma_120":6920.83},{"date":"2024-12-03","open":5595,"high":5610,"low":5515,"close":5585,"volume":27308,"rsi_14":26.89,"sma_20":6153.0,"sma_60":6583.33,"sma_120":6905.62},{"date":"2024-12-04","open":5500,"high":5510,"low":5415,"close":5510,"volume":15056,"rsi_14":11.27,"sma_20":6084.25,"sma_60":6558.92,"sma_120":6890.29},{"date":"2024-12-05","open":5450,"high":5510,"low":5430,"close":5430,"volume":10043,"rsi_14":12.57,"sma_20":6013.25,"sma_60":6537.42,"sma_120":6874.38},{"date":"2024-12-06","open":5430,"high":5500,"low":5085,"close":5140,"volume":40446,"rsi_14":10.34,"sma_20":5932.75,"sma_60":6509.33,"sma_120":6855.12},{"date":"2024-12-09","open":5140,"high":5170,"low":4690,"close":5010,"volume":41157,"rsi_14":3.31,"sma_20":5851.5,"sma_60":6482.25,"sma_120":6835.42},{"date":"2024-12-10","open":4955,"high":5175,"low":4955,"close":5025,"volume":14380,"rsi_14":4.82,"sma_20":5781.5,"sma_60":6453.5,"sma_120":6815.75},{"date":"2024-12-11","open":5025,"high":5415,"low":5025,"close":5410,"volume":17517,"rsi_14":28.15,"sma_20":5745.25,"sma_60":6427.25,"sma_120":6799.75},{"date":"2024-12-12","open":5410,"high":5465,"low":5370,"close":5425,"volume":7408,"rsi_14":31.1,"sma_20":5699.75,"sma_60":6403.92,"sma_120":6785.21},{"date":"2024-12-13","open":5425,"high":5520,"low":5400,"close":5480,"volume":7845,"rsi_14":33.67,"sma_20":5666.5,"sma_60":6380.33,"sma_120":6771.04},{"date":"2024-12-16","open":5480,"high":5570,"low":5330,"close":5450,"volume":23654,"rsi_14":31.86,"sma_20":5636.0,"sma_60":6354.75,"sma_120":6756.5},{"date":"2024-12-17","open":5360,"high":5440,"low":5310,"close":5340,"volume":8546,"rsi_14":31.23,"sma_20":5596.0,"sma_60":6327.5,"sma_120":6742.25},{"date":"2024-12-18","open":5340,"high":5390,"low":5305,"close":5340,"volume":5835,"rsi_14":32.87,"sma_20":5560.25,"sma_60":6301.5,"sma_120":6729.12},{"date":"2024-12-19","open":5340,"high":5365,"low":5230,"close":5255,"volume":9973,"rsi_14":32.64,"sma_20":5519.5,"sma_60":6274.58,"sma_120":6715.58},{"date":"2024-12-20","open":5255,"high":5295,"low":5110,"close":5235,"volume":6187,"rsi_14":36.15,"sma_20":5483.25,"sma_60":6245.83,"sma_120":6701.38},{"date":"2024-12-23","open":5230,"high":5330,"low":5210,"close":5325,"volume":4900,"rsi_14":40.58,"sma_20":5451.5,"sma_60":6218.17,"sma_120":6688.54},{"date":"2024-12-24","open":5325,"high":5345,"low":5275,"close":5310,"volume":4178,"rsi_14":42.42,"sma_20":5417.75,"sma_60":6190.42,"sma_120":6675.58},{"date":"2024-12-26","open":5310,"high":5355,"low":5285,"close":5300,"volume":6536,"rsi_14":44.8,"sma_20":5387.5,"sma_60":6162.42,"sma_120":6660.71},{"date":"2024-12-27","open":5300,"high":5300,"low":5235,"close":5265,"volume":3498,"rsi_14":56.28,"sma_20":5359.25,"sma_60":6137.42,"sma_120":6647.0},{"date":"2024-12-30","open":5265,"high":5265,"low":5185,"close":5210,"volume":4942,"rsi_14":60.87,"sma_20":5332.0,"sma_60":6110.67,"sma_120":6633.71},{"date":"2025-01-02","open":5210,"high":5210,"low":5055,"close":5115,"volume":26372,"rsi_14":54.5,"sma_20":5308.0,"sma_60":6083.42,"sma_120":6620.08},{"date":"2025-01-03","open":5115,"high":5255,"low":5115,"close":5255,"volume":8321,"rsi_14":39.74,"sma_20":5291.5,"sma_60":6058.5,"sma_120":6609.17},{"date":"2025-01-06","open":5260,"high":5335,"low":5195,"close":5330,"volume":15554,"rsi_14":44.17,"sma_20":5282.5,"sma_60":6034.83,"sma_120":6598.79},{"date":"2025-01-07","open":5350,"high":5425,"low":5315,"close":5340,"volume":5307,"rsi_14":40.91,"sma_20":5278.0,"sma_60":6009.92,"sma_120":6588.21},{"date":"2025-01-08","open":5340,"high":5385,"low":5305,"close":5385,"volume":6375,"rsi_14":45.86,"sma_20":5290.25,"sma_60":5987.33,"sma_120":6577.04},{"date":"2025-01-09","open":5385,"high":5400,"low":5345,"close":5400,"volume":5213,"rsi_14":54.35,"sma_20":5309.75,"sma_60":5965.42,"sma_120":6565.0},{"date":"2025-01-10","open":5400,"high":5530,"low":5340,"close":5380,"volume":6338,"rsi_14":52.82,"sma_20":5327.5,"sma_60":5943.25,"sma_120":6552.04},{"date":"2025-01-13","open":5390,"high":5425,"low":5315,"close":5365,"volume":5835,"rsi_14":58.59,"sma_20":5325.25,"sma_60":5920.25,"sma_120":6538.67},{"date":"2025-01-14","open":5365,"high":5425,"low":5325,"close":5385,"volume":2599,"rsi_14":61.72,"sma_20":5323.25,"sma_60":5898.33,"sma_120":6526.33},{"date":"2025-01-15","open":5420,"high":5420,"low":5310,"close":5340,"volume":7956,"rsi_14":51.26,"sma_20":5316.25,"sma_60":5875.5,"sma_120":6514.33},{"date":"2025-01-16","open":5320,"high":5375,"low":5295,"close":5345,"volume":7838,"rsi_14":52.99,"sma_20":5311.0,"sma_60":5852.58,"sma_120":6502.83},{"date":"2025-01-17","open":5375,"high":5640,"low":5325,"close":5635,"volume":20951,"rsi_14":69.36,"sma_20":5325.75,"sma_60":5836.08,"sma_120":6491.83},{"date":"2025-01-20","open":5600,"high":5670,"low":5450,"close":5575,"volume":10883,"rsi_14":67.42,"sma_20":5337.5,"sma_60":5816.92,"sma_120":6480.79},{"date":"2025-01-21","open":5575,"high":5590,"low":5470,"close":5585,"volume":15430,"rsi_14":72.19,"sma_20":5354.0,"sma_60":5799.17,"sma_120":6469.96},{"date":"2025-01-22","open":5535,"high":5580,"low":5450,"close":5475,"volume":11586,"rsi_14":70.93,"sma_20":5366.0,"sma_60":5780.0,"sma_120":6456.25},{"date":"2025-01-23","open":5475,"high":5475,"low":5385,"close":5395,"volume":3962,"rsi_14":58.75,"sma_20":5369.5,"sma_60":5761.67,"sma_120":6440.42},{"date":"2025-01-24","open":5445,"high":5445,"low":5370,"close":5405,"volume":3691,"rsi_14":55.1,"sma_20":5374.25,"sma_60":5743.5,"sma_120":6421.75},{"date":"2025-01-31","open":5395,"high":5395,"low":5200,"close":5245,"volume":7275,"rsi_14":44.63,"sma_20":5371.5,"sma_60":5720.75,"sma_120":6401.21},{"date":"2025-02-03","open":5235,"high":5235,"low":5040,"close":5055,"volume":8899,"rsi_14":33.98,"sma_20":5361.0,"sma_60":5691.25,"sma_120":6379.12},{"date":"2025-02-04","open":5055,"high":5230,"low":5035,"close":5140,"volume":10391,"rsi_14":38.18,"sma_20":5357.5,"sma_60":5661.67,"sma_120":6356.33},{"date":"2025-02-05","open":5185,"high":5240,"low":5180,"close":5240,"volume":4022,"rsi_14":44.07,"sma_20":5363.75,"sma_60":5632.75,"sma_120":6333.04},{"date":"2025-02-06","open":5240,"high":6665,"low":5200,"close":5600,"volume":713090,"rsi_14":57.7,"sma_20":5381.0,"sma_60":5608.5,"sma_120":6314.25},{"date":"2025-02-07","open":5600,"high":5670,"low":5380,"close":5500,"volume":86481,"rsi_14":53.58,"sma_20":5389.5,"sma_60":5585.42,"sma_120":6299.88},{"date":"2025-02-10","open":5455,"high":6000,"low":5385,"close":5610,"volume":177038,"rsi_14":58.08,"sma_20":5403.0,"sma_60":5564.75,"sma_120":6283.33},{"date":"2025-02-11","open":5610,"high":5790,"low":5590,"close":5650,"volume":29690,"rsi_14":58.94,"sma_20":5416.25,"sma_60":5546.42,"sma_120":6267.79},{"date":"2025-02-12","open":5650,"high":5700,"low":5595,"close":5595,"volume":15352,"rsi_14":48.64,"sma_20":5426.0,"sma_60":5529.08,"sma_120":6252.75},{"date":"2025-02-13","open":5595,"high":5700,"low":5595,"close":5670,"volume":13645,"rsi_14":53.2,"sma_20":5440.5,"sma_60":5516.5,"sma_120":6232.71},{"date":"2025-02-14","open":5670,"high":6325,"low":5580,"close":5755,"volume":317881,"rsi_14":55.45,"sma_20":5460.0,"sma_60":5510.17,"sma_120":6213.5},{"date":"2025-02-17","open":5800,"high":5900,"low":5720,"close":5900,"volume":28334,"rsi_14":63.32,"sma_20":5485.75,"sma_60":5502.92,"sma_120":6197.25},{"date":"2025-02-18","open":5840,"high":5920,"low":5835,"close":5915,"volume":17307,"rsi_14":66.99,"sma_20":5514.5,"sma_60":5499.08,"sma_120":6181.88},{"date":"2025-02-19","open":5915,"high":5980,"low":5860,"close":5965,"volume":23182,"rsi_14":67.83,"sma_20":5545.5,"sma_60":5497.5,"sma_120":6166.0},{"date":"2025-02-20","open":5965,"high":6065,"low":5900,"close":5975,"volume":19000,"rsi_14":75.7,"sma_20":5562.5,"sma_60":5494.75,"sma_120":6152.33},{"date":"2025-02-21","open":5910,"high":6035,"low":5845,"close":5850,"volume":22420,"rsi_14":79.34,"sma_20":5576.25,"sma_60":5491.33,"sma_120":6137.67},{"date":"2025-02-24","open":5850,"high":5900,"low":5625,"close":5800,"volume":17403,"rsi_14":75.0,"sma_20":5587.0,"sma_60":5486.83,"sma_120":6123.54},{"date":"2025-02-25","open":5775,"high":5860,"low":5725,"close":5795,"volume":14694,"rsi_14":72.65,"sma_20":5603.0,"sma_60":5484.08,"sma_120":6110.67},{"date":"2025-02-26","open":5795,"high":5835,"low":5760,"close":5835,"volume":10342,"rsi_14":62.98,"sma_20":5625.0,"sma_60":5482.0,"sma_120":6098.62},{"date":"2025-02-27","open":5820,"high":5835,"low":5695,"close":5740,"volume":11603,"rsi_14":63.33,"sma_20":5641.75,"sma_60":5477.92,"sma_120":6086.54},{"date":"2025-02-28","open":5740,"high":5740,"low":5625,"close":5695,"volume":8502,"rsi_14":55.09,"sma_20":5664.25,"sma_60":5474.42,"sma_120":6074.17},{"date":"2025-03-04","open":5695,"high":5695,"low":5595,"close":5670,"volume":9415,"rsi_14":51.22,"sma_20":5695.0,"sma_60":5471.75,"sma_120":6061.92},{"date":"2025-03-05","open":5605,"high":5715,"low":5605,"close":5685,"volume":16056,"rsi_14":55.77,"sma_20":5722.25,"sma_60":5470.58,"sma_120":6051.04},{"date":"2025-03-06","open":5690,"high":5710,"low":5565,"close":5625,"volume":14800,"rsi_14":47.06,"sma_20":5741.5,"sma_60":5471.08,"sma_120":6039.58},{"date":"2025-03-07","open":5625,"high":5625,"low":5555,"close":5605,"volume":12201,"rsi_14":39.29,"sma_20":5741.75,"sma_60":5471.42,"sma_120":6027.38},{"date":"2025-03-10","open":5550,"high":5700,"low":5550,"close":5675,"volume":13392,"rsi_14":32.0,"sma_20":5750.5,"sma_60":5474.17,"sma_120":6016.54},{"date":"2025-03-11","open":5620,"high":5620,"low":5450,"close":5465,"volume":15966,"rsi_14":22.56,"sma_20":5743.25,"sma_60":5474.75,"sma_120":6006.08},{"date":"2025-03-12","open":5465,"high":5505,"low":5450,"close":5480,"volume":5140,"rsi_14":19.11,"sma_20":5734.75,"sma_60":5480.42,"sma_120":5994.88},{"date":"2025-03-13","open":5480,"high":5515,"low":5450,"close":5450,"volume":4294,"rsi_14":17.39,"sma_20":5727.5,"sma_60":5487.75,"sma_120":5985.0},{"date":"2025-03-14","open":5455,"high":5520,"low":5455,"close":5485,"volume":3774,"rsi_14":24.48,"sma_20":5718.25,"sma_60":5495.42,"sma_120":5974.46},{"date":"2025-03-17","open":5485,"high":5510,"low":5465,"close":5495,"volume":5402,"rsi_14":27.41,"sma_20":5705.25,"sma_60":5496.83,"sma_120":5962.04},{"date":"2025-03-18","open":5480,"high":5495,"low":5425,"close":5425,"volume":6444,"rsi_14":25.0,"sma_20":5681.5,"sma_60":5496.83,"sma_120":5950.38},{"date":"2025-03-19","open":5425,"high":5465,"low":5415,"close":5440,"volume":4302,"rsi_14":22.38,"sma_20":5657.75,"sma_60":5496.17,"sma_120":5938.25},{"date":"2025-03-20","open":5440,"high":5440,"low":5340,"close":5435,"volume":8496,"rsi_14":25.6,"sma_20":5631.25,"sma_60":5495.92,"sma_120":5925.33},{"date":"2025-03-21","open":5415,"high":5435,"low":5370,"close":5375,"volume":6880,"rsi_14":25.0,"sma_20":5601.25,"sma_60":5496.5,"sma_120":5912.0},{"date":"2025-03-24","open":5380,"high":5430,"low":5335,"close":5340,"volume":10140,"rsi_14":24.62,"sma_20":5575.75,"sma_60":5496.5,"sma_120":5899.0},{"date":"2025-03-25","open":5340,"high":5355,"low":5280,"close":5295,"volume":5844,"rsi_14":21.32,"sma_20":5550.5,"sma_60":5497.17,"sma_120":5885.88},{"date":"2025-03-26","open":5310,"high":5360,"low":5245,"close":5345,"volume":10661,"rsi_14":29.1,"sma_20":5528.0,"sma_60":5499.0,"sma_120":5872.42},{"date":"2025-03-27","open":5345,"high":5345,"low":5230,"close":5260,"volume":8106,"rsi_14":26.53,"sma_20":5499.25,"sma_60":5497.92,"sma_120":5858.04},{"date":"2025-03-28","open":5235,"high":5240,"low":5145,"close":5170,"volume":16400,"rsi_14":16.56,"sma_20":5470.75,"sma_60":5495.58,"sma_120":5843.0},{"date":"2025-03-31","open":5170,"high":5170,"low":5055,"close":5090,"volume":19053,"rsi_14":20.0,"sma_20":5440.5,"sma_60":5492.08,"sma_120":5827.25},{"date":"2025-04-01","open":5105,"high":5320,"low":5040,"close":5100,"volume":15273,"rsi_14":19.35,"sma_20":5412.0,"sma_60":5489.33,"sma_120":5813.38},{"date":"2025-04-02","open":5100,"high":5165,"low":4995,"close":5085,"volume":13515,"rsi_14":19.83,"sma_20":5382.0,"sma_60":5487.25,"sma_120":5798.96},{"date":"2025-04-03","open":5085,"high":5135,"low":5000,"close":5065,"volume":8831,"rsi_14":14.41,"sma_20":5354.0,"sma_60":5486.42,"sma_120":5784.92},{"date":"2025-04-04","open":5065,"high":5260,"low":5005,"close":5130,"volume":17788,"rsi_14":21.71,"sma_20":5330.25,"sma_60":5484.33,"sma_120":5771.42},{"date":"2025-04-07","open":5130,"high":5185,"low":4905,"close":4945,"volume":20731,"rsi_14":18.42,"sma_20":5293.75,"sma_60":5477.92,"sma_120":5756.38},{"date":"2025-04-08","open":4950,"high":5100,"low":4950,"close":5085,"volume":10881,"rsi_14":29.94,"sma_20":5274.75,"sma_60":5473.67,"sma_120":5741.79},{"date":"2025-04-09","open":5085,"high":5145,"low":4925,"close":5040,"volume":11641,"rsi_14":28.65,"sma_20":5252.75,"sma_60":5467.92,"sma_120":5727.62},{"date":"2025-04-10","open":5065,"high":5205,"low":5065,"close":5165,"volume":11699,"rsi_14":39.39,"sma_20":5238.5,"sma_60":5464.0,"sma_120":5714.71},{"date":"2025-04-11","open":5195,"high":5230,"low":5110,"close":5220,"volume":3785,"rsi_14":44.06,"sma_20":5225.25,"sma_60":5461.33,"sma_120":5702.29},{"date":"2025-04-14","open":5220,"high":5270,"low":5200,"close":5270,"volume":8922,"rsi_14":48.77,"sma_20":5214.0,"sma_60":5459.75,"sma_120":5690.0},{"date":"2025-04-15","open":5270,"high":5310,"low":5205,"close":5255,"volume":11440,"rsi_14":45.41,"sma_20":5205.5,"sma_60":5457.58,"sma_120":5677.96},{"date":"2025-04-16","open":5255,"high":5295,"low":5210,"close":5275,"volume":4934,"rsi_14":50.82,"sma_20":5197.25,"sma_60":5456.5,"sma_120":5666.0},{"date":"2025-04-17","open":5275,"high":5285,"low":5200,"close":5245,"volume":3938,"rsi_14":54.39,"sma_20":5187.75,"sma_60":5454.83,"sma_120":5653.71},{"date":"2025-04-18","open":5250,"high":5285,"low":5205,"close":5265,"volume":6645,"rsi_14":61.01,"sma_20":5182.25,"sma_60":5448.67,"sma_120":5642.38},{"date":"2025-04-21","open":5265,"high":5310,"low":5245,"close":5250,"volume":7023,"rsi_14":59.38,"sma_20":5177.75,"sma_60":5443.25,"sma_120":5630.08},{"date":"2025-04-22","open":5205,"high":5250,"low":5200,"close":5245,"volume":12303,"rsi_14":60.13,"sma_20":5175.25,"sma_60":5437.58,"sma_120":5618.38},{"date":"2025-04-23","open":5235,"high":5320,"low":5235,"close":5285,"volume":4754,"rsi_14":63.58,"sma_20":5172.25,"sma_60":5434.42,"sma_120":5607.21},{"date":"2025-04-24","open":5295,"high":5335,"low":5275,"close":5320,"volume":7768,"rsi_14":62.18,"sma_20":5175.25,"sma_60":5433.17,"sma_120":5597.42},{"date":"2025-04-25","open":5340,"high":5390,"low":5295,"close":5300,"volume":7497,"rsi_14":78.86,"sma_20":5181.75,"sma_60":5431.42,"sma_120":5587.46},{"date":"2025-04-28","open":5300,"high":5370,"low":5260,"close":5295,"volume":4264,"rsi_14":71.88,"sma_20":5192.0,"sma_60":5432.25,"sma_120":5576.5},{"date":"2025-04-29","open":5250,"high":5320,"low":5250,"close":5295,"volume":4408,"rsi_14":79.31,"sma_20":5201.75,"sma_60":5436.25,"sma_120":5563.75},{"date":"2025-04-30","open":5280,"high":5305,"low":5210,"close":5280,"volume":6858,"rsi_14":67.69,"sma_20":5211.5,"sma_60":5438.58,"sma_120":5550.12},{"date":"2025-05-02","open":5265,"high":5265,"low":5210,"close":5235,"volume":4234,"rsi_14":52.38,"sma_20":5220.0,"sma_60":5438.5,"sma_120":5535.62},{"date":"2025-05-07","open":5235,"high":5235,"low":5170,"close":5220,"volume":4336,"rsi_14":41.07,"sma_20":5224.5,"sma_60":5432.17,"sma_120":5520.33},{"date":"2025-05-08","open":5155,"high":5205,"low":4900,"close":5165,"volume":11961,"rsi_14":35.94,"sma_20":5235.5,"sma_60":5426.58,"sma_120":5506.0},{"date":"2025-05-09","open":5170,"high":5240,"low":5090,"close":5130,"volume":13360,"rsi_14":28.36,"sma_20":5237.75,"sma_60":5418.58,"sma_120":5491.67},{"date":"2025-05-12","open":5130,"high":5715,"low":5130,"close":5305,"volume":113596,"rsi_14":56.25,"sma_20":5251.0,"sma_60":5412.83,"sma_120":5479.62},{"date":"2025-05-13","open":5305,"high":5320,"low":5220,"close":5275,"volume":14727,"rsi_14":51.02,"sma_20":5256.5,"sma_60":5407.5,"sma_120":5468.29},{"date":"2025-05-14","open":5275,"high":5300,"low":5195,"close":5280,"volume":11117,"rsi_14":53.12,"sma_20":5259.5,"sma_60":5401.0,"sma_120":5458.75},{"date":"2025-05-15","open":5280,"high":5390,"low":5280,"close":5345,"volume":19508,"rsi_14":59.26,"sma_20":5263.25,"sma_60":5394.17,"sma_120":5452.17},{"date":"2025-05-16","open":5345,"high":5350,"low":5240,"close":5280,"volume":24533,"rsi_14":49.56,"sma_20":5264.5,"sma_60":5383.83,"sma_120":5443.38},{"date":"2025-05-19","open":5280,"high":5520,"low":5240,"close":5270,"volume":18035,"rsi_14":45.37,"sma_20":5264.25,"sma_60":5373.08,"sma_120":5436.08},{"date":"2025-05-20","open":5270,"high":5335,"low":5270,"close":5270,"volume":4135,"rsi_14":47.12,"sma_20":5265.5,"sma_60":5361.5,"sma_120":5429.5},{"date":"2025-05-21","open":5300,"high":5325,"low":5245,"close":5280,"volume":8595,"rsi_14":48.57,"sma_20":5266.25,"sma_60":5349.92,"sma_120":5422.33},{"date":"2025-05-22","open":5280,"high":5345,"low":5265,"close":5280,"volume":6521,"rsi_14":48.57,"sma_20":5267.75,"sma_60":5340.42,"sma_120":5415.88},{"date":"2025-05-23","open":5280,"high":5390,"low":5280,"close":5335,"volume":6902,"rsi_14":54.87,"sma_20":5272.25,"sma_60":5332.67,"sma_120":5409.75},{"date":"2025-05-26","open":5325,"high":5370,"low":5275,"close":5345,"volume":6028,"rsi_14":60.38,"sma_20":5275.25,"sma_60":5325.17,"sma_120":5404.62},{"date":"2025-05-27","open":5340,"high":5340,"low":5280,"close":5335,"volume":5528,"rsi_14":60.95,"sma_20":5276.0,"sma_60":5316.83,"sma_120":5399.42},{"date":"2025-05-28","open":5290,"high":5370,"low":5290,"close":5365,"volume":4949,"rsi_14":70.0,"sma_20":5279.25,"sma_60":5310.58,"sma_120":5394.25},{"date":"2025-05-29","open":5315,"high":5380,"low":5300,"close":5345,"volume":6683,"rsi_14":72.16,"sma_20":5281.75,"sma_60":5304.75,"sma_120":5389.58},{"date":"2025-05-30","open":5345,"high":5390,"low":5300,"close":5365,"volume":3938,"rsi_14":59.09,"sma_20":5285.25,"sma_60":5299.67,"sma_120":5385.71},{"date":"2025-06-02","open":5365,"high":5400,"low":5300,"close":5325,"volume":10632,"rsi_14":57.35,"sma_20":5287.5,"sma_60":5293.67,"sma_120":5382.12},{"date":"2025-06-04","open":5325,"high":5460,"low":5325,"close":5425,"volume":15473,"rsi_14":66.67,"sma_20":5297.0,"sma_60":5290.33,"sma_120":5380.71},{"date":"2025-06-05","open":5425,"high":5650,"low":5420,"close":5530,"volume":25332,"rsi_14":69.47,"sma_20":5312.5,"sma_60":5289.08,"sma_120":5380.25},{"date":"2025-06-09","open":5530,"high":5635,"low":5505,"close":5620,"volume":15837,"rsi_14":84.0,"sma_20":5335.25,"sma_60":5288.17,"sma_120":5381.17},{"date":"2025-06-10","open":5590,"high":5695,"low":5550,"close":5600,"volume":12821,"rsi_14":82.35,"sma_20":5358.75,"sma_60":5290.42,"sma_120":5382.58},{"date":"2025-06-11","open":5600,"high":5770,"low":5535,"close":5770,"volume":22873,"rsi_14":86.76,"sma_20":5382.0,"sma_60":5295.25,"sma_120":5387.83},{"date":"2025-06-12","open":5775,"high":5850,"low":5700,"close":5750,"volume":20798,"rsi_14":84.06,"sma_20":5405.75,"sma_60":5300.25,"sma_120":5394.0},{"date":"2025-06-13","open":5745,"high":5770,"low":5620,"close":5660,"volume":23093,"rsi_14":74.36,"sma_20":5424.75,"sma_60":5303.17,"sma_120":5399.29},{"date":"2025-06-16","open":5660,"high":5745,"low":5575,"close":5740,"volume":7257,"rsi_14":75.16,"sma_20":5444.5,"sma_60":5307.25,"sma_120":5402.04},{"date":"2025-06-17","open":5730,"high":5765,"low":5615,"close":5620,"volume":14546,"rsi_14":65.03,"sma_20":5461.5,"sma_60":5310.5,"sma_120":5403.67},{"date":"2025-06-18","open":5620,"high":5720,"low":5605,"close":5675,"volume":16595,"rsi_14":67.71,"sma_20":5481.75,"sma_60":5314.42,"sma_120":5405.29},{"date":"2025-06-19","open":5675,"high":5680,"low":5575,"close":5600,"volume":9199,"rsi_14":61.69,"sma_20":5498.25,"sma_60":5317.17,"sma_120":5406.54},{"date":"2025-06-20","open":5600,"high":5700,"low":5580,"close":5650,"volume":7849,"rsi_14":64.73,"sma_20":5516.75,"sma_60":5321.75,"sma_120":5409.12},{"date":"2025-06-23","open":5585,"high":5650,"low":5520,"close":5540,"volume":15829,"rsi_14":57.78,"sma_20":5529.75,"sma_60":5325.08,"sma_120":5410.79},{"date":"2025-06-24","open":5540,"high":5690,"low":5540,"close":5680,"volume":15087,"rsi_14":64.49,"sma_20":5547.0,"sma_60":5331.5,"sma_120":5414.33},{"date":"2025-06-25","open":5680,"high":5680,"low":5570,"close":5595,"volume":9934,"rsi_14":57.02,"sma_20":5559.5,"sma_60":5335.67,"sma_120":5417.33},{"date":"2025-06-26","open":5595,"high":5615,"low":5530,"close":5585,"volume":15442,"rsi_14":52.47,"sma_20":5572.0,"sma_60":5341.08,"sma_120":5419.5},{"date":"2025-06-27","open":5585,"high":5595,"low":5530,"close":5565,"volume":10788,"rsi_14":47.37,"sma_20":5582.0,"sma_60":5347.67,"sma_120":5421.62},{"date":"2025-06-30","open":5550,"high":5590,"low":5425,"close":5495,"volume":10085,"rsi_14":45.21,"sma_20":5589.5,"sma_60":5354.42,"sma_120":5423.25},{"date":"2025-07-01","open":5495,"high":5665,"low":5490,"close":5665,"volume":13143,"rsi_14":45.21,"sma_20":5604.5,"sma_60":5363.83,"sma_120":5426.58},{"date":"2025-07-02","open":5615,"high":5725,"low":5590,"close":5665,"volume":11704,"rsi_14":46.05,"sma_20":5621.5,"sma_60":5373.5,"sma_120":5430.38},{"date":"2025-07-03","open":5665,"high":5820,"low":5645,"close":5815,"volume":11630,"rsi_14":56.83,"sma_20":5641.0,"sma_60":5386.0,"sma_120":5436.21},{"date":"2025-07-04","open":5840,"high":5850,"low":5760,"close":5760,"volume":11038,"rsi_14":50.9,"sma_20":5652.5,"sma_60":5396.5,"sma_120":5440.42},{"date":"2025-07-07","open":5760,"high":5775,"low":5700,"close":5700,"volume":1954,"rsi_14":53.81,"sma_20":5656.5,"sma_60":5409.08,"sma_120":5443.5},{"date":"2025-07-08","open":5690,"high":5750,"low":5645,"close":5680,"volume":6993,"rsi_14":50.25,"sma_20":5660.5,"sma_60":5419.0,"sma_120":5446.33},{"date":"2025-07-09","open":5695,"high":5925,"low":5645,"close":5750,"volume":10474,"rsi_14":57.43,"sma_20":5659.5,"sma_60":5430.83,"sma_120":5449.38},{"date":"2025-07-10","open":5760,"high":5820,"low":5700,"close":5805,"volume":8372,"rsi_14":57.64,"sma_20":5662.25,"sma_60":5441.5,"sma_120":5452.75},{"date":"2025-07-11","open":5805,"high":5825,"low":5755,"close":5795,"volume":6875,"rsi_14":63.93,"sma_20":5669.0,"sma_60":5451.08,"sma_120":5456.21},{"date":"2025-07-14","open":5795,"high":5815,"low":5760,"close":5815,"volume":6892,"rsi_14":58.49,"sma_20":5672.75,"sma_60":5460.17,"sma_120":5459.96},{"date":"2025-07-15","open":5815,"high":5815,"low":5730,"close":5730,"volume":9916,"rsi_14":58.49,"sma_20":5678.25,"sma_60":5468.08,"sma_120":5462.83},{"date":"2025-07-16","open":5725,"high":5725,"low":5640,"close":5675,"volume":9284,"rsi_14":55.36,"sma_20":5678.25,"sma_60":5474.75,"sma_120":5465.62},{"date":"2025-07-17","open":5660,"high":5730,"low":5645,"close":5685,"volume":8577,"rsi_14":57.23,"sma_20":5682.5,"sma_60":5482.08,"sma_120":5468.46},{"date":"2025-07-18","open":5685,"high":5740,"low":5675,"close":5740,"volume":5422,"rsi_14":65.03,"sma_20":5687.0,"sma_60":5490.0,"sma_120":5469.33},{"date":"2025-07-21","open":5695,"high":5750,"low":5680,"close":5730,"volume":7037,"rsi_14":54.96,"sma_20":5696.5,"sma_60":5498.0,"sma_120":5470.62},{"date":"2025-07-22","open":5725,"high":5725,"low":5635,"close":5655,"volume":16447,"rsi_14":49.32,"sma_20":5695.25,"sma_60":5504.83,"sma_120":5471.21},{"date":"2025-07-23","open":5655,"high":5685,"low":5600,"close":5685,"volume":8504,"rsi_14":39.34,"sma_20":5699.75,"sma_60":5511.5,"sma_120":5472.96},{"date":"2025-07-24","open":5655,"high":5695,"low":5585,"close":5690,"volume":9655,"rsi_14":43.75,"sma_20":5705.0,"sma_60":5517.67,"sma_120":5475.42},{"date":"2025-07-25","open":5650,"high":5975,"low":5555,"close":5625,"volume":34382,"rsi_14":43.36,"sma_20":5708.0,"sma_60":5523.08,"sma_120":5477.25},{"date":"2025-07-28","open":5625,"high":5650,"low":5575,"close":5580,"volume":7841,"rsi_14":41.53,"sma_20":5712.25,"sma_60":5527.83,"sma_120":5480.04},{"date":"2025-07-29","open":5580,"high":5600,"low":5550,"close":5565,"volume":8952,"rsi_14":32.71,"sma_20":5707.25,"sma_60":5532.33,"sma_120":5484.29},{"date":"2025-07-30","open":5590,"high":5635,"low":5535,"close":5560,"volume":11682,"rsi_14":24.74,"sma_20":5702.0,"sma_60":5537.0,"sma_120":5487.79},{"date":"2025-07-31","open":5570,"high":5905,"low":5565,"close":5695,"volume":23997,"rsi_14":41.8,"sma_20":5696.0,"sma_60":5544.67,"sma_120":5491.58},{"date":"2025-08-01","open":5685,"high":5685,"low":5500,"close":5510,"volume":16659,"rsi_14":30.32,"sma_20":5683.5,"sma_60":5549.5,"sma_120":5490.83},{"date":"2025-08-04","open":5475,"high":5560,"low":5465,"close":5545,"volume":7852,"rsi_14":37.24,"sma_20":5675.75,"sma_60":5555.83,"sma_120":5491.21},{"date":"2025-08-05","open":5520,"high":5670,"low":5520,"close":5595,"volume":7091,"rsi_14":44.44,"sma_20":5671.5,"sma_60":5563.58,"sma_120":5491.08},{"date":"2025-08-06","open":5595,"high":5695,"low":5550,"close":5590,"volume":4045,"rsi_14":43.36,"sma_20":5663.5,"sma_60":5568.33,"sma_120":5490.58},{"date":"2025-08-07","open":5590,"high":5720,"low":5560,"close":5720,"volume":4226,"rsi_14":48.73,"sma_20":5659.25,"sma_60":5575.75,"sma_120":5491.62},{"date":"2025-08-08","open":5720,"high":5720,"low":5640,"close":5675,"volume":4630,"rsi_14":46.67,"sma_20":5653.25,"sma_60":5582.33,"sma_120":5491.67},{"date":"2025-08-11","open":5775,"high":5775,"low":5650,"close":5660,"volume":7178,"rsi_14":50.33,"sma_20":5645.5,"sma_60":5587.58,"sma_120":5490.88},{"date":"2025-08-12","open":5605,"high":5700,"low":5605,"close":5655,"volume":4575,"rsi_14":47.97,"sma_20":5641.75,"sma_60":5593.83,"sma_120":5488.83},{"date":"2025-08-13","open":5675,"high":5740,"low":5560,"close":5625,"volume":6164,"rsi_14":45.75,"sma_20":5639.25,"sma_60":5599.75,"sma_120":5486.42},{"date":"2025-08-14","open":5610,"high":5665,"low":5590,"close":5650,"volume":3385,"rsi_14":51.72,"sma_20":5637.5,"sma_60":5606.08,"sma_120":5483.79},{"date":"2025-08-18","open":5650,"high":5650,"low":5600,"close":5605,"volume":4326,"rsi_14":51.72,"sma_20":5630.75,"sma_60":5611.5,"sma_120":5480.71},{"date":"2025-08-19","open":5605,"high":5660,"low":5545,"close":5660,"volume":3986,"rsi_14":56.21,"sma_20":5627.25,"sma_60":5617.83,"sma_120":5479.12},{"date":"2025-08-20","open":5665,"high":5670,"low":5525,"close":5565,"volume":7332,"rsi_14":50.29,"sma_20":5622.75,"sma_60":5621.67,"sma_120":5477.17},{"date":"2025-08-21","open":5565,"high":5670,"low":5520,"close":5585,"volume":9893,"rsi_14":42.57,"sma_20":5617.75,"sma_60":5625.67,"sma_120":5475.42},{"date":"2025-08-22","open":5585,"high":5625,"low":5565,"close":5565,"volume":2898,"rsi_14":54.78,"sma_20":5611.5,"sma_60":5629.5,"sma_120":5473.17},{"date":"2025-08-25","open":5565,"high":5660,"low":5565,"close":5625,"volume":3435,"rsi_14":56.67,"sma_20":5611.5,"sma_60":5633.83,"sma_120":5472.21},{"date":"2025-08-26","open":5625,"high":5625,"low":5560,"close":5595,"volume":3969,"rsi_14":50.0,"sma_20":5612.25,"sma_60":5638.0,"sma_120":5471.38},{"date":"2025-08-27","open":5595,"high":5595,"low":5545,"close":5555,"volume":2097,"rsi_14":47.15,"sma_20":5611.75,"sma_60":5641.17,"sma_120":5470.42},{"date":"2025-08-28","open":5555,"high":5920,"low":5525,"close":5645,"volume":36799,"rsi_14":43.48,"sma_20":5616.0,"sma_60":5646.5,"sma_120":5470.08},{"date":"2025-08-29","open":5645,"high":5660,"low":5615,"close":5645,"volume":2088,"rsi_14":47.17,"sma_20":5613.5,"sma_60":5650.17,"sma_120":5470.25},{"date":"2025-09-01","open":5645,"high":5655,"low":5545,"close":5545,"volume":5336,"rsi_14":40.65,"sma_20":5615.25,"sma_60":5650.42,"sma_120":5469.75},{"date":"2025-09-02","open":5525,"high":5570,"low":5525,"close":5570,"volume":4135,"rsi_14":43.31,"sma_20":5616.5,"sma_60":5649.58,"sma_120":5468.88},{"date":"2025-09-03","open":5570,"high":5620,"low":5555,"close":5595,"volume":5044,"rsi_14":47.62,"sma_20":5616.5,"sma_60":5649.5,"sma_120":5469.96},{"date":"2025-09-04","open":5605,"high":5615,"low":5565,"close":5610,"volume":10732,"rsi_14":46.77,"sma_20":5617.5,"sma_60":5646.83,"sma_120":5471.04},{"date":"2025-09-05","open":5565,"high":5650,"low":5565,"close":5630,"volume":3583,"rsi_14":52.1,"sma_20":5613.0,"sma_60":5644.83,"sma_120":5472.54},{"date":"2025-09-08","open":5590,"high":5665,"low":5550,"close":5620,"volume":10762,"rsi_14":46.36,"sma_20":5610.25,"sma_60":5644.17,"sma_120":5473.67},{"date":"2025-09-09","open":5605,"high":5630,"low":5575,"close":5600,"volume":4376,"rsi_14":53.68,"sma_20":5607.25,"sma_60":5641.83,"sma_120":5474.54},{"date":"2025-09-10","open":5600,"high":5640,"low":5510,"close":5590,"volume":3787,"rsi_14":50.54,"sma_20":5604.0,"sma_60":5641.33,"sma_120":5475.92},{"date":"2025-09-11","open":5590,"high":5625,"low":5565,"close":5570,"volume":7150,"rsi_14":50.54,"sma_20":5601.25,"sma_60":5639.58,"sma_120":5477.0},{"date":"2025-09-12","open":5575,"high":5615,"low":5560,"close":5580,"volume":5625,"rsi_14":44.58,"sma_20":5597.75,"sma_60":5639.25,"sma_120":5478.21},{"date":"2025-09-15","open":5525,"high":5610,"low":5525,"close":5580,"volume":11655,"rsi_14":48.05,"sma_20":5596.5,"sma_60":5638.08,"sma_120":5479.92},{"date":"2025-09-16","open":5575,"high":5630,"low":5520,"close":5580,"volume":8785,"rsi_14":53.62,"sma_20":5592.5,"sma_60":5638.75,"sma_120":5481.92},{"date":"2025-09-17","open":5580,"high":5580,"low":5500,"close":5515,"volume":11383,"rsi_14":29.69,"sma_20":5590.0,"sma_60":5636.0,"sma_120":5483.75},{"date":"2025-09-18","open":5515,"high":5570,"low":5515,"close":5525,"volume":3769,"rsi_14":31.82,"sma_20":5587.0,"sma_60":5634.83,"sma_120":5485.25},{"date":"2025-09-19","open":5525,"high":5570,"low":5465,"close":5495,"volume":8957,"rsi_14":40.38,"sma_20":5583.5,"sma_60":5633.33,"sma_120":5487.21},{"date":"2025-09-22","open":5495,"high":5495,"low":5375,"close":5390,"volume":14304,"rsi_14":23.53,"sma_20":5571.75,"sma_60":5630.42,"sma_120":5489.04},{"date":"2025-09-23","open":5390,"high":5390,"low":5265,"close":5295,"volume":13082,"rsi_14":13.41,"sma_20":5556.75,"sma_60":5627.08,"sma_120":5490.75},{"date":"2025-09-24","open":5290,"high":5315,"low":5250,"close":5315,"volume":5623,"rsi_14":14.46,"sma_20":5544.75,"sma_60":5621.25,"sma_120":5492.54},{"date":"2025-09-25","open":5315,"high":5430,"low":5315,"close":5350,"volume":7684,"rsi_14":17.44,"sma_20":5530.0,"sma_60":5616.0,"sma_120":5494.75},{"date":"2025-09-26","open":5355,"high":5355,"low":5290,"close":5310,"volume":3789,"rsi_14":16.3,"sma_20":5513.25,"sma_60":5607.58,"sma_120":5496.79},{"date":"2025-09-29","open":5310,"high":5385,"low":5300,"close":5350,"volume":4263,"rsi_14":23.96,"sma_20":5503.5,"sma_60":5600.75,"sma_120":5498.62},{"date":"2025-09-30","open":5350,"high":5425,"low":5290,"close":5405,"volume":7419,"rsi_14":32.38,"sma_20":5495.25,"sma_60":5595.83,"sma_120":5502.46},{"date":"2025-10-01","open":5355,"high":5525,"low":5355,"close":5405,"volume":10605,"rsi_14":33.66,"sma_20":5485.75,"sma_60":5591.25,"sma_120":5505.12},{"date":"2025-10-02","open":5405,"high":5500,"low":5370,"close":5390,"volume":6924,"rsi_14":31.37,"sma_20":5474.75,"sma_60":5585.25,"sma_120":5508.04},{"date":"2025-10-10","open":5390,"high":5495,"low":5300,"close":5325,"volume":6730,"rsi_14":27.83,"sma_20":5459.5,"sma_60":5577.25,"sma_120":5509.38},{"date":"2025-10-13","open":5325,"high":5325,"low":5210,"close":5280,"volume":12379,"rsi_14":25.81,"sma_20":5442.5,"sma_60":5568.67,"sma_120":5509.88},{"date":"2025-10-14","open":5280,"high":5355,"low":5250,"close":5280,"volume":8332,"rsi_14":28.83,"sma_20":5426.5,"sma_60":5559.75,"sma_120":5509.96},{"date":"2025-10-15","open":5275,"high":5280,"low":5255,"close":5280,"volume":4280,"rsi_14":27.52,"sma_20":5411.0,"sma_60":5552.25,"sma_120":5510.17},{"date":"2025-10-16","open":5305,"high":5305,"low":5220,"close":5220,"volume":7966,"rsi_14":26.09,"sma_20":5393.5,"sma_60":5544.67,"sma_120":5509.71},{"date":"2025-10-17","open":5220,"high":5250,"low":5200,"close":5225,"volume":7260,"rsi_14":32.63,"sma_20":5375.75,"sma_60":5537.0,"sma_120":5509.54},{"date":"2025-10-20","open":5225,"high":5225,"low":5150,"close":5180,"volume":8957,"rsi_14":36.47,"sma_20":5355.75,"sma_60":5527.67,"sma_120":5508.83},{"date":"2025-10-21","open":5180,"high":5200,"low":5150,"close":5175,"volume":6479,"rsi_14":32.93,"sma_20":5335.5,"sma_60":5518.42,"sma_120":5508.21},{"date":"2025-10-22","open":5200,"high":5200,"low":5130,"close":5150,"volume":8378,"rsi_14":25.0,"sma_20":5317.25,"sma_60":5510.0,"sma_120":5507.42},{"date":"2025-10-23","open":5150,"high":5170,"low":5135,"close":5140,"volume":3548,"rsi_14":27.03,"sma_20":5298.0,"sma_60":5500.92,"sma_120":5506.21},{"date":"2025-10-24","open":5165,"high":5165,"low":5110,"close":5120,"volume":3889,"rsi_14":17.14,"sma_20":5279.25,"sma_60":5491.42,"sma_120":5504.54},{"date":"2025-10-27","open":5130,"high":5130,"low":5060,"close":5085,"volume":12853,"rsi_14":1.52,"sma_20":5264.0,"sma_60":5482.42,"sma_120":5502.75},{"date":"2025-10-28","open":5065,"high":5115,"low":5065,"close":5100,"volume":5441,"rsi_14":5.8,"sma_20":5254.25,"sma_60":5474.42,"sma_120":5501.12},{"date":"2025-10-29","open":5075,"high":5115,"low":5040,"close":5110,"volume":15461,"rsi_14":8.82,"sma_20":5244.0,"sma_60":5466.83,"sma_120":5499.58},{"date":"2025-10-30","open":5110,"high":5110,"low":5040,"close":5040,"volume":13132,"rsi_14":8.7,"sma_20":5228.5,"sma_60":5458.17,"sma_120":5497.58},{"date":"2025-10-31","open":5040,"high":5070,"low":5040,"close":5045,"volume":3129,"rsi_14":11.48,"sma_20":5215.25,"sma_60":5447.33,"sma_120":5496.0},{"date":"2025-11-03","open":5050,"high":5070,"low":4925,"close":4955,"volume":18451,"rsi_14":8.86,"sma_20":5195.5,"sma_60":5438.08,"sma_120":5493.79},{"date":"2025-11-04","open":5000,"high":5000,"low":4855,"close":4865,"volume":13613,"rsi_14":7.22,"sma_20":5168.5,"sma_60":5426.75,"sma_120":5491.29},{"date":"2025-11-05","open":4935,"high":4945,"low":4500,"close":4765,"volume":16071,"rsi_14":6.67,"sma_20":5136.5,"sma_60":5412.92,"sma_120":5488.25},{"date":"2025-11-06","open":4750,"high":5000,"low":4660,"close":4765,"volume":15735,"rsi_14":5.77,"sma_20":5105.25,"sma_60":5399.17,"sma_120":5483.75},{"date":"2025-11-07","open":4770,"high":4800,"low":4705,"close":4710,"volume":11129,"rsi_14":5.66,"sma_20":5074.5,"sma_60":5382.33,"sma_120":5479.04},{"date":"2025-11-10","open":4710,"high":4770,"low":4705,"close":4760,"volume":3986,"rsi_14":13.91,"sma_20":5048.5,"sma_60":5367.08,"sma_120":5474.71},{"date":"2025-11-11","open":4830,"high":4835,"low":4725,"close":4740,"volume":10457,"rsi_14":14.04,"sma_20":5021.5,"sma_60":5351.75,"sma_120":5469.67},{"date":"2025-11-12","open":4765,"high":4860,"low":4740,"close":4785,"volume":16479,"rsi_14":20.66,"sma_20":4996.75,"sma_60":5337.25,"sma_120":5465.54},{"date":"2025-11-13","open":4805,"high":4895,"low":4805,"close":4850,"volume":10621,"rsi_14":29.23,"sma_20":4978.25,"sma_60":5324.33,"sma_120":5462.04},{"date":"2025-11-14","open":4845,"high":4855,"low":4785,"close":4810,"volume":9781,"rsi_14":29.01,"sma_20":4957.5,"sma_60":5310.33,"sma_120":5458.21},{"date":"2025-11-17","open":4810,"high":5090,"low":4720,"close":5070,"volume":37010,"rsi_14":48.33,"sma_20":4952.0,"sma_60":5301.42,"sma_120":5456.46},{"date":"2025-11-18","open":5065,"high":5065,"low":4950,"close":4950,"volume":7263,"rsi_14":42.08,"sma_20":4940.75,"sma_60":5289.58,"sma_120":5453.71},{"date":"2025-11-19","open":4930,"high":4930,"low":4895,"close":4900,"volume":2989,"rsi_14":42.93,"sma_20":4928.25,"sma_60":5278.5,"sma_120":5450.08},{"date":"2025-11-20","open":4885,"high":4990,"low":4885,"close":4990,"volume":5401,"rsi_14":47.44,"sma_20":4920.75,"sma_60":5268.58,"sma_120":5447.12},{"date":"2025-11-21","open":4940,"high":4990,"low":4905,"close":4940,"volume":3617,"rsi_14":49.28,"sma_20":4911.75,"sma_60":5258.17,"sma_120":5443.83},{"date":"2025-11-24","open":4925,"high":5050,"low":4910,"close":4990,"volume":8121,"rsi_14":56.28,"sma_20":4907.0,"sma_60":5247.58,"sma_120":5440.71},{"date":"2025-11-25","open":4990,"high":5005,"low":4895,"close":4955,"volume":7473,"rsi_14":60.22,"sma_20":4899.75,"sma_60":5236.92,"sma_120":5437.46},{"date":"2025-11-26","open":4905,"high":5095,"low":4905,"close":5070,"volume":7135,"rsi_14":64.59,"sma_20":4897.75,"sma_60":5228.83,"sma_120":5435.0},{"date":"2025-11-27","open":5030,"high":5080,"low":5030,"close":5070,"volume":1088,"rsi_14":68.18,"sma_20":4899.25,"sma_60":5219.25,"sma_120":5432.88},{"date":"2025-11-28","open":5060,"high":5070,"low":4985,"close":5070,"volume":7933,"rsi_14":66.49,"sma_20":4900.5,"sma_60":5209.67,"sma_120":5429.92},{"date":"2025-12-01","open":5070,"high":5100,"low":5035,"close":5085,"volume":7409,"rsi_14":68.45,"sma_20":4907.0,"sma_60":5202.0,"sma_120":5426.21},{"date":"2025-12-02","open":5060,"high":5100,"low":5030,"close":5090,"volume":5800,"rsi_14":67.04,"sma_20":4918.25,"sma_60":5194.0,"sma_120":5421.79},{"date":"2025-12-03","open":5085,"high":5090,"low":5055,"close":5065,"volume":2304,"rsi_14":62.57,"sma_20":4933.25,"sma_60":5185.17,"sma_120":5417.33},{"date":"2025-12-04","open":5055,"high":5055,"low":4750,"close":5050,"volume":8151,"rsi_14":64.46,"sma_20":4947.5,"sma_60":5175.83,"sma_120":5411.33},{"date":"2025-12-05","open":5030,"high":5050,"low":5015,"close":5015,"volume":3601,"rsi_14":45.45,"sma_20":4962.75,"sma_60":5165.58,"sma_120":5405.21},{"date":"2025-12-08","open":5015,"high":5030,"low":4995,"close":5005,"volume":2551,"rsi_14":55.56,"sma_20":4975.0,"sma_60":5155.33,"sma_120":5399.75},{"date":"2025-12-09","open":5000,"high":5020,"low":4960,"close":5010,"volume":2712,"rsi_14":62.22,"sma_20":4988.5,"sma_60":5145.5,"sma_120":5393.67},{"date":"2025-12-10","open":5000,"high":5015,"low":4990,"close":5010,"volume":3092,"rsi_14":52.78,"sma_20":4999.75,"sma_60":5135.83,"sma_120":5388.58},{"date":"2025-12-11","open":5020,"high":5040,"low":4995,"close":5020,"volume":3626,"rsi_14":62.5,"sma_20":5008.25,"sma_60":5126.67,"sma_120":5383.12},{"date":"2025-12-12","open":5010,"high":5020,"low":4955,"close":5020,"volume":2776,"rsi_14":55.56,"sma_20":5018.75,"sma_60":5117.33,"sma_120":5378.29},{"date":"2025-12-15","open":5000,"high":5020,"low":4965,"close":5010,"volume":3722,"rsi_14":61.22,"sma_20":5015.75,"sma_60":5107.83,"sma_120":5372.96},{"date":"2025-12-16","open":5010,"high":5010,"low":4960,"close":4965,"volume":3635,"rsi_14":20.0,"sma_20":5016.5,"sma_60":5097.58,"sma_120":5368.17},{"date":"2025-12-17","open":4965,"high":5015,"low":4915,"close":4935,"volume":8320,"rsi_14":17.07,"sma_20":5018.25,"sma_60":5087.92,"sma_120":5361.96},{"date":"2025-12-18","open":5015,"high":5035,"low":4850,"close":4975,"volume":8816,"rsi_14":30.61,"sma_20":5017.5,"sma_60":5078.75,"sma_120":5356.79},{"date":"2025-12-19","open":4975,"high":5020,"low":4970,"close":4985,"volume":5528,"rsi_14":29.17,"sma_20":5019.75,"sma_60":5070.25,"sma_120":5351.79},{"date":"2025-12-22","open":4985,"high":5015,"low":4960,"close":4985,"volume":5015,"rsi_14":27.66,"sma_20":5019.5,"sma_60":5063.5,"sma_120":5346.96},{"date":"2025-12-23","open":4985,"high":5015,"low":4940,"close":4960,"volume":6472,"rsi_14":27.66,"sma_20":5019.75,"sma_60":5057.92,"sma_120":5342.5},{"date":"2025-12-24","open":4950,"high":4995,"low":4900,"close":4965,"volume":4222,"rsi_14":31.11,"sma_20":5014.5,"sma_60":5052.08,"sma_120":5336.67},{"date":"2025-12-26","open":4950,"high":4970,"low":4935,"close":4960,"volume":3605,"rsi_14":35.9,"sma_20":5009.0,"sma_60":5045.58,"sma_120":5330.79},{"date":"2025-12-29","open":4915,"high":4990,"low":4910,"close":4930,"volume":4181,"rsi_14":32.56,"sma_20":5002.0,"sma_60":5039.25,"sma_120":5323.42},{"date":"2025-12-30","open":4935,"high":4960,"low":4900,"close":4960,"volume":10412,"rsi_14":39.58,"sma_20":4995.75,"sma_60":5032.75,"sma_120":5316.75},{"date":"2026-01-02","open":4980,"high":5005,"low":4890,"close":4935,"volume":10660,"rsi_14":35.85,"sma_20":4988.0,"sma_60":5024.92,"sma_120":5310.38},{"date":"2026-01-05","open":4950,"high":4975,"low":4895,"close":4915,"volume":7944,"rsi_14":30.91,"sma_20":4980.5,"sma_60":5016.75,"sma_120":5304.0},{"date":"2026-01-06","open":4870,"high":4940,"low":4870,"close":4885,"volume":5580,"rsi_14":27.87,"sma_20":4972.25,"sma_60":5008.33,"sma_120":5296.79},{"date":"2026-01-07","open":4890,"high":4915,"low":4855,"close":4880,"volume":7187,"rsi_14":28.33,"sma_20":4965.5,"sma_60":5000.92,"sma_120":5289.08},{"date":"2026-01-08","open":4880,"high":4930,"low":4805,"close":4840,"volume":3822,"rsi_14":28.81,"sma_20":4957.25,"sma_60":4993.58,"sma_120":5281.12},{"date":"2026-01-09","open":4900,"high":4900,"low":4705,"close":4845,"volume":4916,"rsi_14":33.33,"sma_20":4949.0,"sma_60":4986.33,"sma_120":5273.04},{"date":"2026-01-12","open":4805,"high":4900,"low":4805,"close":4845,"volume":8967,"rsi_14":21.74,"sma_20":4940.75,"sma_60":4979.08,"sma_120":5265.67},{"date":"2026-01-13","open":4945,"high":4945,"low":4750,"close":4790,"volume":9240,"rsi_14":14.55,"sma_20":4929.25,"sma_60":4971.92,"sma_120":5258.29},{"date":"2026-01-14","open":4790,"high":4790,"low":4730,"close":4740,"volume":10645,"rsi_14":12.31,"sma_20":4915.25,"sma_60":4963.83,"sma_120":5250.42},{"date":"2026-01-15","open":4725,"high":4765,"low":4700,"close":4765,"volume":7039,"rsi_14":20.0,"sma_20":4903.0,"sma_60":4956.92,"sma_120":5242.29},{"date":"2026-01-16","open":4765,"high":4845,"low":4710,"close":4795,"volume":17628,"rsi_14":25.71,"sma_20":4894.5,"sma_60":4950.58,"sma_120":5234.5},{"date":"2026-01-19","open":4915,"high":4915,"low":4785,"close":4790,"volume":13883,"rsi_14":25.71,"sma_20":4887.25,"sma_60":4944.58,"sma_120":5227.29},{"date":"2026-01-20","open":4855,"high":4855,"low":4745,"close":4755,"volume":5540,"rsi_14":25.35,"sma_20":4876.25,"sma_60":4938.17,"sma_120":5219.54},{"date":"2026-01-21","open":4800,"high":4800,"low":4680,"close":4755,"volume":9306,"rsi_14":18.46,"sma_20":4864.75,"sma_60":4932.08,"sma_120":5211.75},{"date":"2026-01-22","open":4755,"high":4805,"low":4675,"close":4755,"volume":13606,"rsi_14":20.0,"sma_20":4853.25,"sma_60":4926.58,"sma_120":5204.5},{"date":"2026-01-23","open":4760,"high":4775,"low":4690,"close":4760,"volume":11944,"rsi_14":22.81,"sma_20":4843.25,"sma_60":4920.92,"sma_120":5197.67},{"date":"2026-01-26","open":4760,"high":4860,"low":4730,"close":4860,"volume":12969,"rsi_14":46.48,"sma_20":4838.0,"sma_60":4916.75,"sma_120":5191.79},{"date":"2026-01-27","open":4850,"high":4850,"low":4710,"close":4785,"volume":13550,"rsi_14":38.82,"sma_20":4829.25,"sma_60":4912.5,"sma_120":5185.33},{"date":"2026-01-28","open":4785,"high":4820,"low":4745,"close":4785,"volume":30414,"rsi_14":42.86,"sma_20":4822.0,"sma_60":4908.17,"sma_120":5177.75},{"date":"2026-01-29","open":4785,"high":4790,"low":4725,"close":4780,"volume":6088,"rsi_14":41.56,"sma_20":4813.0,"sma_60":4905.25,"sma_120":5171.67},{"date":"2026-01-30","open":4775,"high":4775,"low":4740,"close":4765,"volume":18900,"rsi_14":40.0,"sma_20":4804.5,"sma_60":4903.58,"sma_120":5165.17},{"date":"2026-02-02","open":4765,"high":4765,"low":4620,"close":4630,"volume":31170,"rsi_14":33.33,"sma_20":4790.25,"sma_60":4901.33,"sma_120":5157.12},{"date":"2026-02-03","open":4625,"high":4640,"low":4540,"close":4615,"volume":19657,"rsi_14":35.96,"sma_20":4776.75,"sma_60":4898.83,"sma_120":5149.0},{"date":"2026-02-04","open":4615,"high":4675,"low":4565,"close":4650,"volume":13291,"rsi_14":37.36,"sma_20":4765.25,"sma_60":4897.83,"sma_120":5140.08},{"date":"2026-02-05","open":4680,"high":4750,"low":4635,"close":4720,"volume":21431,"rsi_14":42.42,"sma_20":4759.25,"sma_60":4897.17,"sma_120":5132.12},{"date":"2026-02-06","open":4720,"high":4720,"low":4450,"close":4665,"volume":58471,"rsi_14":38.53,"sma_20":4750.25,"sma_60":4895.92,"sma_120":5123.83},{"date":"2026-02-09","open":5170,"high":6060,"low":4850,"close":4890,"volume":1079912,"rsi_14":59.18,"sma_20":4752.5,"sma_60":4897.67,"sma_120":5117.46},{"date":"2026-02-10","open":4940,"high":4940,"low":4755,"close":4765,"volume":64677,"rsi_14":50.58,"sma_20":4751.25,"sma_60":4896.25,"sma_120":5110.29},{"date":"2026-02-11","open":4805,"high":4805,"low":4665,"close":4705,"volume":90660,"rsi_14":47.28,"sma_20":4749.5,"sma_60":4894.5,"sma_120":5102.42},{"date":"2026-02-12","open":4705,"high":4730,"low":4560,"close":4690,"volume":31989,"rsi_14":46.24,"sma_20":4745.75,"sma_60":4888.17,"sma_120":5094.79},{"date":"2026-02-13","open":4650,"high":4715,"low":4470,"close":4645,"volume":46551,"rsi_14":37.71,"sma_20":4738.25,"sma_60":4883.08,"sma_120":5086.33},{"date":"2026-02-19","open":4600,"high":4985,"low":4600,"close":4825,"volume":65534,"rsi_14":52.04,"sma_20":4740.0,"sma_60":4881.83,"sma_120":5080.17},{"date":"2026-02-20","open":4710,"high":4920,"low":4700,"close":4865,"volume":46843,"rsi_14":53.92,"sma_20":4745.5,"sma_60":4879.75,"sma_120":5074.17},{"date":"2026-02-23","open":4865,"high":4915,"low":4825,"close":4870,"volume":22874,"rsi_14":54.41,"sma_20":4751.25,"sma_60":4878.58,"sma_120":5068.38},{"date":"2026-02-24","open":4870,"high":4890,"low":4820,"close":4855,"volume":21035,"rsi_14":54.41,"sma_20":4756.25,"sma_60":4876.33,"sma_120":5061.96},{"date":"2026-02-25","open":4900,"high":4945,"low":4855,"close":4930,"volume":47558,"rsi_14":65.62,"sma_20":4764.75,"sma_60":4875.92,"sma_120":5056.42},{"date":"2026-02-26","open":4950,"high":5010,"low":4935,"close":4940,"volume":30281,"rsi_14":67.02,"sma_20":4768.75,"sma_60":4873.75,"sma_120":5051.29},{"date":"2026-02-27","open":4990,"high":4990,"low":4855,"close":4940,"volume":22345,"rsi_14":65.76,"sma_20":4776.5,"sma_60":4871.58,"sma_120":5045.42},{"date":"2026-03-03","open":4900,"high":4925,"low":4825,"close":4825,"volume":10630,"rsi_14":55.44,"sma_20":4778.5,"sma_60":4867.5,"sma_120":5038.58},{"date":"2026-03-04","open":4785,"high":4830,"low":4485,"close":4600,"volume":38500,"rsi_14":47.14,"sma_20":4769.5,"sma_60":4859.42,"sma_120":5030.71},{"date":"2026-03-05","open":4635,"high":4800,"low":4615,"close":4690,"volume":42610,"rsi_14":40.0,"sma_20":4765.75,"sma_60":4852.75,"sma_120":5023.38},{"date":"2026-03-06","open":4705,"high":4825,"low":4660,"close":4660,"volume":25479,"rsi_14":44.2,"sma_20":4767.25,"sma_60":4846.0,"sma_120":5015.58},{"date":"2026-03-09","open":4520,"high":4615,"low":4515,"close":4585,"volume":22941,"rsi_14":43.48,"sma_20":4765.75,"sma_60":4838.25,"sma_120":5007.04},{"date":"2026-03-10","open":4790,"high":4990,"low":4585,"close":4660,"volume":8659,"rsi_14":48.47,"sma_20":4766.25,"sma_60":4832.33,"sma_120":4998.96},{"date":"2026-03-11","open":4660,"high":4820,"low":4635,"close":4700,"volume":14191,"rsi_14":52.82,"sma_20":4765.25,"sma_60":4827.25,"sma_120":4991.29},{"date":"2026-03-12","open":4675,"high":4740,"low":4655,"close":4735,"volume":8693,"rsi_14":44.58,"sma_20":4768.75,"sma_60":4822.67,"sma_120":4984.08},{"date":"2026-03-13","open":4735,"high":4850,"low":4690,"close":4735,"volume":10599,"rsi_14":41.77,"sma_20":4761.0,"sma_60":4818.08,"sma_120":4976.96},{"date":"2026-03-16","open":4735,"high":4810,"low":4735,"close":4740,"volume":10565,"rsi_14":41.77,"sma_20":4759.75,"sma_60":4813.42,"sma_120":4970.04},{"date":"2026-03-17","open":4810,"high":4900,"low":4695,"close":4855,"volume":23791,"rsi_14":50.0,"sma_20":4767.25,"sma_60":4810.67,"sma_120":4964.0},{"date":"2026-03-18","open":4860,"high":4960,"low":4845,"close":4870,"volume":26165,"rsi_14":46.39,"sma_20":4776.25,"sma_60":4808.33,"sma_120":4958.08},{"date":"2026-03-19","open":4870,"high":4920,"low":4835,"close":4875,"volume":11353,"rsi_14":46.06,"sma_20":4787.75,"sma_60":4806.83,"sma_120":4952.21},{"date":"2026-03-20","open":4895,"high":5000,"low":4845,"close":4990,"volume":17701,"rsi_14":52.66,"sma_20":4796.0,"sma_60":4807.75,"sma_120":4947.83},{"date":"2026-03-23","open":4950,"high":5030,"low":4855,"close":4985,"volume":19790,"rsi_14":59.64,"sma_20":4802.0,"sma_60":4807.92,"sma_120":4943.33},{"date":"2026-03-24","open":4945,"high":4985,"low":4875,"close":4900,"volume":13200,"rsi_14":71.74,"sma_20":4803.5,"sma_60":4806.5,"sma_120":4938.38},{"date":"2026-03-25","open":4950,"high":5000,"low":4890,"close":5000,"volume":18600,"rsi_14":72.14,"sma_20":4810.75,"sma_60":4806.75,"sma_120":4935.12},{"date":"2026-03-26","open":5045,"high":5045,"low":4935,"close":4965,"volume":18763,"rsi_14":71.63,"sma_20":4812.5,"sma_60":4806.83,"sma_120":4932.38},{"date":"2026-03-27","open":4925,"high":4980,"low":4895,"close":4945,"volume":8665,"rsi_14":77.69,"sma_20":4812.75,"sma_60":4806.5,"sma_120":4929.29},{"date":"2026-03-30","open":4950,"high":4950,"low":4840,"close":4920,"volume":10163,"rsi_14":71.67,"sma_20":4811.75,"sma_60":4805.83,"sma_120":4925.71},{"date":"2026-03-31","open":4880,"high":4905,"low":4765,"close":4800,"volume":9812,"rsi_14":57.35,"sma_20":4810.5,"sma_60":4803.67,"sma_120":4921.46},{"date":"2026-04-01","open":4780,"high":4935,"low":4770,"close":4935,"volume":18969,"rsi_14":62.82,"sma_20":4827.25,"sma_60":4803.25,"sma_120":4918.0},{"date":"2026-04-02","open":4885,"high":4935,"low":4770,"close":4815,"volume":11228,"rsi_14":54.44,"sma_20":4833.5,"sma_60":4801.25,"sma_120":4913.08},{"date":"2026-04-03","open":4840,"high":4900,"low":4815,"close":4855,"volume":4564,"rsi_14":56.15,"sma_20":4843.25,"sma_60":4800.25,"sma_120":4908.5},{"date":"2026-04-06","open":4955,"high":4955,"low":4820,"close":4860,"volume":3859,"rsi_14":50.3,"sma_20":4857.0,"sma_60":4799.83,"sma_120":4904.08},{"date":"2026-04-07","open":4885,"high":4885,"low":4810,"close":4855,"volume":7564,"rsi_14":49.08,"sma_20":4866.75,"sma_60":4799.42,"sma_120":4900.17},{"date":"2026-04-08","open":4855,"high":4950,"low":4830,"close":4850,"volume":8208,"rsi_14":48.47,"sma_20":4874.25,"sma_60":4799.58,"sma_120":4896.58},{"date":"2026-04-09","open":4855,"high":4905,"low":4830,"close":4865,"volume":3832,"rsi_14":41.26,"sma_20":4880.75,"sma_60":4799.92,"sma_120":4893.12},{"date":"2026-04-10","open":4865,"high":4890,"low":4845,"close":4875,"volume":7638,"rsi_14":42.36,"sma_20":4887.75,"sma_60":4800.42,"sma_120":4889.75},{"date":"2026-04-13","open":4870,"high":4955,"low":4805,"close":4925,"volume":14379,"rsi_14":51.82,"sma_20":4897.0,"sma_60":4802.67,"sma_120":4887.29},{"date":"2026-04-14","open":4925,"high":5235,"low":4925,"close":5095,"volume":71064,"rsi_14":56.29,"sma_20":4909.0,"sma_60":4808.58,"sma_120":4886.21},{"date":"2026-04-15","open":5095,"high":5130,"low":5000,"close":5060,"volume":23647,"rsi_14":56.29,"sma_20":4918.5,"sma_60":4813.5,"sma_120":4885.21},{"date":"2026-04-16","open":5085,"high":5125,"low":5015,"close":5105,"volume":15939,"rsi_14":60.26,"sma_20":4930.0,"sma_60":4818.67,"sma_120":4884.62},{"date":"2026-04-17","open":5105,"high":5195,"low":5050,"close":5165,"volume":15865,"rsi_14":65.03,"sma_20":4938.75,"sma_60":4824.92,"sma_120":4884.75},{"date":"2026-04-20","open":5180,"high":5295,"low":5120,"close":5255,"volume":27818,"rsi_14":78.98,"sma_20":4952.25,"sma_60":4833.25,"sma_120":4885.71},{"date":"2026-04-21","open":5255,"high":5575,"low":5255,"close":5540,"volume":45689,"rsi_14":82.35,"sma_20":4984.25,"sma_60":4846.33,"sma_120":4889.21},{"date":"2026-04-22","open":5550,"high":5550,"low":5300,"close":5385,"volume":36422,"rsi_14":79.38,"sma_20":5003.5,"sma_60":4856.83,"sma_120":4891.71},{"date":"2026-04-23","open":5415,"high":5460,"low":5215,"close":5390,"volume":31676,"rsi_14":78.61,"sma_20":5024.75,"sma_60":4867.33,"sma_120":4894.12},{"date":"2026-04-24","open":5355,"high":5405,"low":5325,"close":5345,"volume":13445,"rsi_14":74.87,"sma_20":5044.75,"sma_60":4875.42,"sma_120":4896.08},{"date":"2026-04-27","open":5375,"high":5380,"low":5250,"close":5335,"volume":11336,"rsi_14":74.49,"sma_20":5065.5,"sma_60":4884.58,"sma_120":4898.54},{"date":"2026-04-28","open":5500,"high":5500,"low":5285,"close":5315,"volume":5437,"rsi_14":73.37,"sma_20":5091.25,"sma_60":4893.42,"sma_120":4900.79},{"date":"2026-04-29","open":5285,"high":5365,"low":5285,"close":5345,"volume":6083,"rsi_14":73.76,"sma_20":5111.75,"sma_60":4902.83,"sma_120":4904.04},{"date":"2026-04-30","open":5345,"high":5345,"low":5250,"close":5300,"volume":10689,"rsi_14":70.33,"sma_20":5136.0,"sma_60":4911.75,"sma_120":4907.67},{"date":"2026-05-04","open":5265,"high":5350,"low":5265,"close":5305,"volume":7439,"rsi_14":69.0,"sma_20":5158.5,"sma_60":4923.0,"sma_120":4912.17},{"date":"2026-05-06","open":5300,"high":5355,"low":5150,"close":5260,"volume":31753,"rsi_14":59.43,"sma_20":5178.5,"sma_60":4933.75,"sma_120":4916.29},{"date":"2026-05-07","open":5285,"high":5295,"low":5070,"close":5100,"volume":21007,"rsi_14":52.0,"sma_20":5190.75,"sma_60":4941.25,"sma_120":4919.54},{"date":"2026-05-08","open":5150,"high":5150,"low":5035,"close":5075,"volume":11443,"rsi_14":48.47,"sma_20":5202.0,"sma_60":4947.17,"sma_120":4922.17},{"date":"2026-05-11","open":5105,"high":5105,"low":4955,"close":5015,"volume":17639,"rsi_14":42.35,"sma_20":5209.5,"sma_60":4953.0,"sma_120":4924.46},{"date":"2026-05-12","open":5000,"high":5025,"low":4910,"close":4960,"volume":17108,"rsi_14":34.39,"sma_20":5213.75,"sma_60":4954.17,"sma_120":4925.92},{"date":"2026-05-13","open":4960,"high":4960,"low":4870,"close":4940,"volume":9732,"rsi_14":5.88,"sma_20":5214.5,"sma_60":4957.08,"sma_120":4926.67},{"date":"2026-05-14","open":4875,"high":4935,"low":4875,"close":4910,"volume":10195,"rsi_14":7.21,"sma_20":5205.25,"sma_60":4960.5,"sma_120":4927.5},{"date":"2026-05-15","open":4900,"high":4915,"low":4855,"close":4900,"volume":14542,"rsi_14":6.25,"sma_20":5197.25,"sma_60":4964.0,"sma_120":4926.08},{"date":"2026-05-18","open":4805,"high":4900,"low":4760,"close":4805,"volume":16637,"rsi_14":5.74,"sma_20":5182.25,"sma_60":4966.67,"sma_120":4924.88},{"date":"2026-05-19","open":4800,"high":4805,"low":4755,"close":4795,"volume":8935,"rsi_14":5.74,"sma_20":5163.75,"sma_60":4966.17,"sma_120":4924.0},{"date":"2026-05-20","open":4790,"high":4790,"low":4665,"close":4680,"volume":10156,"rsi_14":4.96,"sma_20":5135.0,"sma_60":4963.08,"sma_120":4921.42},{"date":"2026-05-21","open":4680,"high":4745,"low":4630,"close":4745,"volume":10128,"rsi_14":9.46,"sma_20":5095.25,"sma_60":4961.0,"sma_120":4919.79},{"date":"2026-05-22","open":4685,"high":4735,"low":4685,"close":4705,"volume":13262,"rsi_14":9.52,"sma_20":5061.25,"sma_60":4958.5,"sma_120":4917.42},{"date":"2026-05-26","open":4705,"high":4785,"low":4705,"close":4750,"volume":9205,"rsi_14":14.19,"sma_20":5029.25,"sma_60":4955.5,"sma_120":4915.71},{"date":"2026-05-27","open":4745,"high":5000,"low":4725,"close":4875,"volume":63858,"rsi_14":27.49,"sma_20":5005.75,"sma_60":4954.42,"sma_120":4914.08},{"date":"2026-05-28","open":4875,"high":5010,"low":4820,"close":4965,"volume":39552,"rsi_14":41.4,"sma_20":4987.25,"sma_60":4954.83,"sma_120":4913.21},{"date":"2026-05-29","open":4930,"high":4975,"low":4815,"close":4820,"volume":16689,"rsi_14":35.91,"sma_20":4962.5,"sma_60":4954.75,"sma_120":4911.12},{"date":"2026-06-01","open":4825,"high":4825,"low":4490,"close":4490,"volume":53987,"rsi_14":27.66,"sma_20":4919.75,"sma_60":4952.92,"sma_120":4906.17},{"date":"2026-06-02","open":4580,"high":4715,"low":4295,"close":4475,"volume":24804,"rsi_14":28.63,"sma_20":4878.5,"sma_60":4949.33,"sma_120":4901.04},{"date":"2026-06-04","open":4500,"high":4725,"low":4415,"close":4510,"volume":28072,"rsi_14":31.3,"sma_20":4838.75,"sma_60":4946.83,"sma_120":4896.42},{"date":"2026-06-05","open":4500,"high":4625,"low":4325,"close":4510,"volume":7505,"rsi_14":32.14,"sma_20":4801.25,"sma_60":4945.58,"sma_120":4891.92},{"date":"2026-06-08","open":4400,"high":4400,"low":4310,"close":4375,"volume":7719,"rsi_14":28.92,"sma_20":4765.0,"sma_60":4940.83,"sma_120":4886.58},{"date":"2026-06-09","open":4340,"high":4550,"low":4295,"close":4350,"volume":17528,"rsi_14":30.64,"sma_20":4728.75,"sma_60":4935.0,"sma_120":4881.12},{"date":"2026-06-10","open":4375,"high":4375,"low":3860,"close":3945,"volume":65053,"rsi_14":22.93,"sma_20":4675.25,"sma_60":4921.83,"sma_120":4872.25},{"date":"2026-06-11","open":3940,"high":3995,"low":3845,"close":3990,"volume":30639,"rsi_14":27.0,"sma_20":4626.75,"sma_60":4909.42,"sma_120":4863.75},{"date":"2026-06-12","open":3985,"high":4245,"low":3885,"close":3945,"volume":25280,"rsi_14":22.97,"sma_20":4577.0,"sma_60":4896.17,"sma_120":4854.79},{"date":"2026-06-15","open":4095,"high":4095,"low":3900,"close":3975,"volume":25036,"rsi_14":25.17,"sma_20":4530.25,"sma_60":4881.5,"sma_120":4846.08},{"date":"2026-06-16","open":3975,"high":4015,"low":3880,"close":3935,"volume":21801,"rsi_14":22.18,"sma_20":4482.0,"sma_60":4865.92,"sma_120":4837.12},{"date":"2026-06-17","open":3975,"high":4125,"low":3910,"close":4045,"volume":21959,"rsi_14":21.38,"sma_20":4444.0,"sma_60":4852.08,"sma_120":4829.46},{"date":"2026-06-18","open":4000,"high":4225,"low":3850,"close":3950,"volume":56098,"rsi_14":15.12,"sma_20":4401.75,"sma_60":4834.75,"sma_120":4821.25},{"date":"2026-06-19","open":3905,"high":4125,"low":3880,"close":3880,"volume":34320,"rsi_14":15.94,"sma_20":4361.75,"sma_60":4816.33,"sma_120":4812.12},{"date":"2026-06-22","open":3880,"high":3920,"low":3780,"close":3780,"volume":18942,"rsi_14":19.13,"sma_20":4313.5,"sma_60":4797.67,"sma_120":4802.08},{"date":"2026-06-23","open":3765,"high":3825,"low":3595,"close":3610,"volume":30959,"rsi_14":16.86,"sma_20":4258.75,"sma_60":4774.5,"sma_120":4790.62},{"date":"2026-06-24","open":3570,"high":3640,"low":3450,"close":3510,"volume":9644,"rsi_14":13.5,"sma_20":4196.75,"sma_60":4750.25,"sma_120":4778.54},{"date":"2026-06-25","open":3510,"high":3760,"low":3370,"close":3435,"volume":56450,"rsi_14":12.8,"sma_20":4124.75,"sma_60":4725.08,"sma_120":4765.79},{"date":"2026-06-26","open":3400,"high":3415,"low":3065,"close":3145,"volume":110310,"rsi_14":11.56,"sma_20":4033.75,"sma_60":4695.5,"sma_120":4750.67},{"date":"2026-06-29","open":3075,"high":3170,"low":3065,"close":3155,"volume":34408,"rsi_14":12.3,"sma_20":3950.5,"sma_60":4668.08,"sma_120":4735.88},{"date":"2026-06-30","open":3125,"high":3190,"low":3065,"close":3140,"volume":30293,"rsi_14":16.32,"sma_20":3883.0,"sma_60":4638.17,"sma_120":4720.71},{"date":"2026-07-01","open":3135,"high":3400,"low":3110,"close":3390,"volume":33399,"rsi_14":28.57,"sma_20":3828.75,"sma_60":4614.42,"sma_120":4707.83},{"date":"2026-07-02","open":3225,"high":3490,"low":3220,"close":3380,"volume":7821,"rsi_14":29.3,"sma_20":3772.25,"sma_60":4589.83,"sma_120":4695.04},{"date":"2026-07-03","open":3350,"high":3380,"low":3205,"close":3260,"volume":14163,"rsi_14":25.43,"sma_20":3709.75,"sma_60":4563.17,"sma_120":4681.5},{"date":"2026-07-06","open":3260,"high":3350,"low":3215,"close":3315,"volume":12507,"rsi_14":28.91,"sma_20":3656.75,"sma_60":4537.5,"sma_120":4668.46},{"date":"2026-07-07","open":3345,"high":3395,"low":3275,"close":3315,"volume":7314,"rsi_14":23.16,"sma_20":3605.0,"sma_60":4511.92,"sma_120":4655.75},{"date":"2026-07-08","open":3300,"high":3305,"low":3105,"close":3205,"volume":14129,"rsi_14":22.91,"sma_20":3568.0,"sma_60":4484.25,"sma_120":4642.08},{"date":"2026-07-09","open":3280,"high":3280,"low":3185,"close":3205,"volume":11080,"rsi_14":24.14,"sma_20":3528.75,"sma_60":4456.42,"sma_120":4628.42},{"date":"2026-07-10","open":3200,"high":3385,"low":3195,"close":3375,"volume":12369,"rsi_14":35.27,"sma_20":3500.25,"sma_60":4430.58,"sma_120":4616.62},{"date":"2026-07-13","open":3350,"high":3490,"low":3300,"close":3325,"volume":11258,"rsi_14":38.65,"sma_20":3467.75,"sma_60":4401.08,"sma_120":4604.83},{"date":"2026-07-14","open":3300,"high":3390,"low":3270,"close":3350,"volume":19190,"rsi_14":43.22,"sma_20":3438.5,"sma_60":4372.58,"sma_120":4593.04},{"date":"2026-07-15","open":3375,"high":3620,"low":3375,"close":3620,"volume":26141,"rsi_14":56.73,"sma_20":3417.25,"sma_60":4347.83,"sma_120":4583.25},{"date":"2026-07-16","open":3620,"high":3625,"low":3530,"close":3530,"volume":12817,"rsi_14":66.38,"sma_20":3396.25,"sma_60":4320.58,"sma_120":4572.75},{"date":"2026-07-20","open":3500,"high":3545,"low":3440,"close":3525,"volume":7288,"rsi_14":65.81,"sma_20":3378.5,"sma_60":4291.75,"sma_120":4562.5},{"date":"2026-07-21","open":3500,"high":3500,"low":3315,"close":3335,"volume":17581,"rsi_14":57.25,"sma_20":3356.25,"sma_60":4255.0,"sma_120":4550.67},{"date":"2026-07-22","open":3355,"high":3500,"low":3325,"close":3425,"volume":22180,"rsi_14":51.48,"sma_20":3347.0,"sma_60":4222.33,"sma_120":4539.58},{"date":"2026-07-23","open":3425,"high":3505,"low":3425,"close":3505,"volume":18136,"rsi_14":54.98,"sma_20":3346.75,"sma_60":4190.92,"sma_120":4529.12},{"date":"2026-07-24","open":3515,"high":3845,"low":3515,"close":3605,"volume":22713,"rsi_14":63.97,"sma_20":3355.25,"sma_60":4161.92,"sma_120":4518.67},{"date":"2026-07-27","open":3605,"high":3640,"low":3545,"close":3595,"volume":8334,"rsi_14":61.76,"sma_20":3377.75,"sma_60":4132.92,"sma_120":4508.75},{"date":"2026-07-28","open":3595,"high":3595,"low":3365,"close":3380,"volume":9298,"rsi_14":52.31,"sma_20":3389.0,"sma_60":4100.67,"sma_120":4497.04},{"date":"2026-07-29","open":3425,"high":3425,"low":3190,"close":3220,"volume":21922,"rsi_14":50.52,"sma_20":3393.0,"sma_60":4065.25,"sma_120":4484.04},{"date":"2026-07-30","open":3200,"high":3250,"low":3155,"close":3165,"volume":17783,"rsi_14":48.68,"sma_20":3381.75,"sma_60":4029.67,"sma_120":4470.71},{"date":"2026-07-31","open":3170,"high":3510,"low":3170,"close":3460,"volume":13857,"rsi_14":52.6,"sma_20":3385.75,"sma_60":3998.92,"sma_120":4460.96},{"date":"2026-08-03","open":3470,"high":3630,"low":3440,"close":3510,"volume":16698,"rsi_14":55.66,"sma_20":3398.25,"sma_60":3969.75,"sma_120":4451.75},{"date":"2026-08-04","open":3510,"high":3620,"low":3505,"close":3535,"volume":8811,"rsi_14":55.66,"sma_20":3409.25,"sma_60":3943.67,"sma_120":4442.46},{"date":"2026-08-05","open":3550,"high":3665,"low":3550,"close":3620,"volume":7805,"rsi_14":50.0,"sma_20":3424.5,"sma_60":3919.42,"sma_120":4433.29},{"date":"2026-08-06","open":3620,"high":3620,"low":3390,"close":3450,"volume":17588,"rsi_14":47.39,"sma_20":3436.75,"sma_60":3893.33,"sma_120":4423.17},{"date":"2026-08-07","open":3480,"high":3630,"low":3440,"close":3545,"volume":18123,"rsi_14":50.62,"sma_20":3453.75,"sma_60":3869.75,"sma_120":4411.96},{"date":"2026-08-10","open":3545,"high":3545,"low":3375,"close":3450,"volume":28272,"rsi_14":53.77,"sma_20":3457.5,"sma_60":3844.92,"sma_120":4401.0},{"date":"2026-08-11","open":3450,"high":3600,"low":3325,"close":3450,"volume":76514,"rsi_14":50.87,"sma_20":3463.75,"sma_60":3820.58,"sma_120":4390.54},{"date":"2026-08-12","open":3525,"high":3945,"low":3425,"close":3895,"volume":160301,"rsi_14":60.83,"sma_20":3491.0,"sma_60":3803.83,"sma_120":4383.92},{"date":"2026-08-13","open":3825,"high":3825,"low":3105,"close":3160,"volume":140187,"rsi_14":40.86,"sma_20":3468.0,"sma_60":3776.42,"sma_120":4371.54},{"date":"2026-08-14","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":41.03,"sma_20":3449.5,"sma_60":3749.17,"sma_120":4357.67},{"date":"2026-08-18","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":45.02,"sma_20":3431.25,"sma_60":3723.83,"sma_120":4343.46},{"date":"2026-08-19","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":48.54,"sma_20":3422.5,"sma_60":3697.42,"sma_120":4329.21},{"date":"2026-08-20","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":49.87,"sma_20":3409.25,"sma_60":3671.67,"sma_120":4315.08},{"date":"2026-08-21","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":41.18,"sma_20":3392.0,"sma_60":3645.17,"sma_120":4300.33},{"date":"2026-08-24","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":39.39,"sma_20":3369.75,"sma_60":3616.58,"sma_120":4285.5},{"date":"2026-08-25","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":38.46,"sma_20":3348.0,"sma_60":3586.5,"sma_120":4270.67},{"date":"2026-08-26","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":35.06,"sma_20":3337.0,"sma_60":3558.83,"sma_120":4256.79},{"date":"2026-08-27","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":39.42,"sma_20":3334.0,"sma_60":3536.67,"sma_120":4244.79},{"date":"2026-08-28","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":34.9,"sma_20":3333.75,"sma_60":3514.75,"sma_120":4232.04},{"date":"2026-08-31","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":37.71,"sma_20":3318.75,"sma_60":3492.25,"sma_120":4219.54},{"date":"2026-09-01","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":37.71,"sma_20":3301.25,"sma_60":3469.75,"sma_120":4207.67},{"date":"2026-09-02","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":0.0,"sma_20":3282.5,"sma_60":3449.5,"sma_120":4195.17},{"date":"2026-09-03","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":100.0,"sma_20":3259.5,"sma_60":3429.67,"sma_120":4182.33},{"date":"2026-09-04","open":3160,"high":3160,"low":3160,"close":3160,"volume":0,"rsi_14":100.0,"sma_20":3245.0,"sma_60":3416.58,"sma_120":4169.21},{"date":"2026-09-07","open":3180,"high":4010,"low":3180,"close":3900,"volume":288767,"rsi_14":100.0,"sma_20":3262.75,"sma_60":3415.08,"sma_120":4162.25},{"date":"2026-09-08","open":3715,"high":3950,"low":3715,"close":3860,"volume":79453,"rsi_14":94.87,"sma_20":3283.25,"sma_60":3413.67,"sma_120":4154.92},{"date":"2026-09-09","open":3860,"high":3910,"low":3760,"close":3835,"volume":19620,"rsi_14":91.93,"sma_20":3302.5,"sma_60":3411.33,"sma_120":4146.42},{"date":"2026-09-10","open":3835,"high":3835,"low":3710,"close":3810,"volume":10511,"rsi_14":89.16,"sma_20":3298.25,"sma_60":3409.25,"sma_120":4137.58},{"date":"2026-09-11","open":3800,"high":3810,"low":3745,"close":3810,"volume":15938,"rsi_14":89.16,"sma_20":3330.75,"sma_60":3405.33,"sma_120":4128.71},{"date":"2026-09-14","open":3800,"high":3875,"low":3710,"close":3725,"volume":14934,"rsi_14":80.87,"sma_20":3359.0,"sma_60":3401.58,"sma_120":4118.17},{"date":"2026-09-15","open":3800,"high":3800,"low":3630,"close":3675,"volume":8369,"rsi_14":76.68,"sma_20":3384.75,"sma_60":3398.17,"sma_120":4107.25},{"date":"2026-09-16","open":3680,"high":3710,"low":3650,"close":3660,"volume":14868,"rsi_14":75.51,"sma_20":3409.75,"sma_60":3396.17,"sma_120":4096.92},{"date":"2026-09-17","open":3670,"high":3700,"low":3605,"close":3660,"volume":7037,"rsi_14":75.51,"sma_20":3434.75,"sma_60":3397.0,"sma_120":4085.75},{"date":"2026-09-18","open":3655,"high":3665,"low":3610,"close":3660,"volume":4367,"rsi_14":75.51,"sma_20":3459.75,"sma_60":3399.5,"sma_120":4074.88},{"date":"2026-09-21","open":3660,"high":3660,"low":3545,"close":3545,"volume":8356,"rsi_14":67.58,"sma_20":3479.0,"sma_60":3401.33,"sma_120":4063.21},{"date":"2026-09-22","open":3545,"high":3575,"low":3470,"close":3470,"volume":7453,"rsi_14":63.25,"sma_20":3494.5,"sma_60":3406.75,"sma_120":4051.12},{"date":"2026-09-23","open":3500,"high":3515,"low":3365,"close":3365,"volume":4834,"rsi_14":58.04,"sma_20":3504.75,"sma_60":3410.25,"sma_120":4039.17},{"date":"2026-09-28","open":3365,"high":3415,"low":3330,"close":3370,"volume":31046,"rsi_14":58.2,"sma_20":3515.25,"sma_60":3414.08,"sma_120":4026.12},{"date":"2026-09-29","open":3365,"high":3370,"low":3340,"close":3355,"volume":5789,"rsi_14":0.9,"sma_20":3525.0,"sma_60":3413.5,"sma_120":4013.96},{"date":"2026-09-30","open":3350,"high":3370,"low":3335,"close":3360,"volume":2783,"rsi_14":1.92,"sma_20":3535.0,"sma_60":3413.17,"sma_120":4001.5},{"date":"2026-10-01","open":3330,"high":3360,"low":3315,"close":3350,"volume":4370,"rsi_14":1.98,"sma_20":3544.5,"sma_60":3414.67,"sma_120":3988.92},{"date":"2026-10-02","open":3330,"high":3365,"low":3330,"close":3360,"volume":5466,"rsi_14":4.08,"sma_20":3554.5,"sma_60":3415.42,"sma_120":3976.46},{"date":"2026-10-06","open":3365,"high":3380,"low":3320,"close":3325,"volume":8519,"rsi_14":3.81,"sma_20":3562.75,"sma_60":3415.58,"sma_120":3963.75},{"date":"2026-10-07","open":3330,"high":3365,"low":3285,"close":3335,"volume":9578,"rsi_14":6.67,"sma_20":3571.5,"sma_60":3417.75,"sma_120":3951.0},{"date":"2026-10-08","open":3360,"high":3720,"low":3360,"close":3465,"volume":40785,"rsi_14":30.19,"sma_20":3549.75,"sma_60":3422.08,"sma_120":3939.25},{"date":"2026-10-12","open":3495,"high":3495,"low":3275,"close":3425,"volume":9356,"rsi_14":28.83,"sma_20":3528.0,"sma_60":3422.92,"sma_120":3926.75},{"date":"2026-10-13","open":3430,"high":3555,"low":3295,"close":3510,"volume":12692,"rsi_14":38.28,"sma_20":3511.75,"sma_60":3426.0,"sma_120":3913.54},{"date":"2026-10-14","open":3510,"high":3745,"low":3510,"close":3600,"volume":20009,"rsi_14":45.89,"sma_20":3501.25,"sma_60":3430.17,"sma_120":3901.38},{"date":"2026-10-15","open":3615,"high":3615,"low":3440,"close":3460,"volume":7226,"rsi_14":44.37,"sma_20":3483.75,"sma_60":3427.5,"sma_120":3887.67},{"date":"2026-10-16","open":3475,"high":3895,"low":3475,"close":3845,"volume":58358,"rsi_14":67.61,"sma_20":3489.75,"sma_60":3432.75,"sma_120":3876.67},{"date":"2026-10-19","open":3840,"high":3885,"low":3745,"close":3855,"volume":8768,"rsi_14":75.26,"sma_20":3498.75,"sma_60":3438.25,"sma_120":3865.0},{"date":"2026-10-20","open":3840,"high":3865,"low":3820,"close":3830,"volume":7832,"rsi_14":73.23,"sma_20":3507.25,"sma_60":3446.5,"sma_120":3850.75},{"date":"2026-10-21","open":3830,"high":3835,"low":3780,"close":3825,"volume":7132,"rsi_14":73.98,"sma_20":3515.5,"sma_60":3453.17,"sma_120":3837.75},{"date":"2026-10-22","open":3820,"high":3850,"low":3800,"close":3830,"volume":2957,"rsi_14":73.98,"sma_20":3524.0,"sma_60":3458.58,"sma_120":3824.75},{"date":"2026-10-23","open":3825,"high":3870,"low":3805,"close":3830,"volume":10076,"rsi_14":74.74,"sma_20":3538.25,"sma_60":3462.33,"sma_120":3812.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.95,"pbr":0.15,"ttm_eps":null,"close":6865.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.0,"pbr":0.14,"ttm_eps":null,"close":6765.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.56,"pbr":0.11,"ttm_eps":null,"close":5210.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.34,"pbr":0.11,"ttm_eps":null,"close":5090.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.12,"ttm_eps":null,"close":5495.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.12,"ttm_eps":null,"close":5405.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.11,"ttm_eps":null,"close":4960.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.1,"ttm_eps":null,"close":4800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.07,"ttm_eps":null,"close":3140.0}],"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":"우리엔터프라이즈","phase":"above-fold","symbol_resolved":true}