{"status":"ok","report":{"price_analysis":{"current":3485.0,"change_1d":-4.5,"change_7d":3.9,"change_30d":4.8,"high_30d":3705.0,"low_30d":2975.0,"position_in_range":70.0,"support":3048.0,"resistance":3632.0},"summary":"ES큐브(050120)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 473.08억. 현재가 3,485원, 전일 대비 -4.5%, 30일 +4.8%. ROE -0.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 270.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 473.08억. 매출 161.80억, 영업이익 -71.60억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-0.47,"eps":-33.0,"revenue":16180000809.0,"operating_income":-7159916161.0,"net_income":4754580200.0,"market_cap":47307693585,"profit_margin":29.39,"roa":-0.4,"operating_margin":-44.25,"gross_margin":24.37,"debt_ratio":0.16947796716713373,"total_assets":110786551030.0,"total_equity":94731627393.0,"total_debt":16054923637.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.4로 중립 구간입니다. MACD(71.37)가 시그널선(44.19)을 상회합니다(골든크로스). 현재가가 SMA20(3348)과 SMA60(3265) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3087~3610 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.36073059360731,"macd":71.37419883890152,"macd_signal":44.19276044861806,"sma_20":3348.5,"sma_60":3264.8333333333335,"bb_upper":3609.768061576611,"bb_lower":3087.231938423389,"atr_14":194.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -270.00, 기관 순매수 0.00. 30일 누적: 외국인 -4970.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-270.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":235.0,"institution_net":0.0,"retail_net":-235.0},{"date":"2026-10-22","foreign_net":-143.0,"institution_net":0.0,"retail_net":143.0},{"date":"2026-10-21","foreign_net":-531.0,"institution_net":0.0,"retail_net":531.0},{"date":"2026-10-20","foreign_net":118.0,"institution_net":0.0,"retail_net":-118.0},{"date":"2026-10-19","foreign_net":51.0,"institution_net":0.0,"retail_net":-51.0},{"date":"2026-10-16","foreign_net":-197.0,"institution_net":0.0,"retail_net":197.0},{"date":"2026-10-15","foreign_net":81.0,"institution_net":0.0,"retail_net":-81.0},{"date":"2026-10-14","foreign_net":293.0,"institution_net":0.0,"retail_net":-293.0},{"date":"2026-10-13","foreign_net":2184.0,"institution_net":0.0,"retail_net":-2184.0},{"date":"2026-10-12","foreign_net":-813.0,"institution_net":0.0,"retail_net":813.0},{"date":"2026-10-08","foreign_net":-168.0,"institution_net":0.0,"retail_net":168.0},{"date":"2026-10-07","foreign_net":397.0,"institution_net":0.0,"retail_net":-397.0},{"date":"2026-10-06","foreign_net":-142.0,"institution_net":0.0,"retail_net":142.0},{"date":"2026-10-02","foreign_net":91.0,"institution_net":0.0,"retail_net":-91.0},{"date":"2026-10-01","foreign_net":-170.0,"institution_net":0.0,"retail_net":170.0},{"date":"2026-09-30","foreign_net":-182.0,"institution_net":0.0,"retail_net":182.0},{"date":"2026-09-29","foreign_net":-97.0,"institution_net":0.0,"retail_net":97.0},{"date":"2026-09-28","foreign_net":521.0,"institution_net":-53.0,"retail_net":-468.0},{"date":"2026-09-23","foreign_net":-32.0,"institution_net":53.0,"retail_net":-21.0},{"date":"2026-09-22","foreign_net":-4312.0,"institution_net":0.0,"retail_net":4312.0},{"date":"2026-09-21","foreign_net":-287.0,"institution_net":-17.0,"retail_net":304.0},{"date":"2026-09-18","foreign_net":3866.0,"institution_net":-483.0,"retail_net":-3383.0},{"date":"2026-09-17","foreign_net":863.0,"institution_net":500.0,"retail_net":-1363.0},{"date":"2026-09-16","foreign_net":-1738.0,"institution_net":0.0,"retail_net":1738.0},{"date":"2026-09-15","foreign_net":-2873.0,"institution_net":0.0,"retail_net":2873.0},{"date":"2026-09-14","foreign_net":228.0,"institution_net":0.0,"retail_net":-228.0},{"date":"2026-09-11","foreign_net":-1295.0,"institution_net":0.0,"retail_net":1295.0},{"date":"2026-09-10","foreign_net":-729.0,"institution_net":0.0,"retail_net":729.0},{"date":"2026-09-09","foreign_net":-94.0,"institution_net":0.0,"retail_net":94.0},{"date":"2026-09-08","foreign_net":-95.0,"institution_net":0.0,"retail_net":95.0}],"periods":{"d1":{"foreign_net":235.0,"institution_net":0,"retail_net":-235.0},"d3":{"foreign_net":-439.0,"institution_net":0,"retail_net":439.0},"d7":{"foreign_net":-386.0,"institution_net":0,"retail_net":386.0},"d14":{"foreign_net":1456.0,"institution_net":0,"retail_net":-1456.0},"d30":{"foreign_net":-4970.0,"institution_net":0.0,"retail_net":4970.0}}},"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 -33, PBR 0.50x) — 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 -33원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -17.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.3,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-678.1,"unit":"%","percentile":2,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-44.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":29.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.4,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":1.83,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-26.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -33, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -17.3%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.37,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-44.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":29.39,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":31.68,"per_5y_low":3.95,"per_5y_avg":15.84,"per_percentile":null,"pbr_5y_high":0.42,"pbr_5y_low":0.26,"pbr_5y_avg":0.36,"pbr_percentile":100.0,"per_5y_median":8.01,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.41},{"quarter":"2024-Q3","per":null,"pbr":0.3},{"quarter":"2024-Q4","per":28.25,"pbr":0.26},{"quarter":"2025-Q1","per":31.68,"pbr":0.37},{"quarter":"2025-Q2","per":3.95,"pbr":0.42},{"quarter":"2025-Q3","per":7.32,"pbr":0.4},{"quarter":"2025-Q4","per":null,"pbr":0.39},{"quarter":"2026-Q1","per":null,"pbr":0.31},{"quarter":"2026-Q2","per":8.01,"pbr":0.36},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1894.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2805.0,"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":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":28.25,"eps":67.05,"close":1894.0,"source":"reported"},{"date":"2025-01","per":30.65,"eps":67.05,"close":2055.0,"source":"reported"},{"date":"2025-02","per":31.32,"eps":67.05,"close":2100.0,"source":"reported"},{"date":"2025-03","per":31.68,"eps":83.97,"close":2660.0,"source":"reported"},{"date":"2025-04","per":31.92,"eps":83.97,"close":2680.0,"source":"reported"},{"date":"2025-05","per":28.88,"eps":83.97,"close":2425.0,"source":"reported"},{"date":"2025-06","per":3.95,"eps":723.54,"close":2860.0,"source":"reported"},{"date":"2025-07","per":3.72,"eps":723.54,"close":2690.0,"source":"reported"},{"date":"2025-08","per":3.44,"eps":723.54,"close":2490.0,"source":"reported"},{"date":"2025-09","per":7.32,"eps":388.06,"close":2840.0,"source":"reported"},{"date":"2025-10","per":7.34,"eps":388.06,"close":2850.0,"source":"reported"},{"date":"2025-11","per":7.92,"eps":388.06,"close":3075.0,"source":"reported"},{"date":"2026-06","per":8.01,"eps":350.0,"close":2805.0,"source":"reported"},{"date":"2026-07","per":8.27,"eps":350.0,"close":2895.0,"source":"reported"},{"date":"2026-08","per":9.47,"eps":350.0,"close":3315.0,"source":"reported"},{"date":"2026-09","per":9.71,"eps":350.0,"close":3400.0,"source":"reported"},{"date":"2026-10","per":9.49,"eps":350.0,"close":3320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.37,"std":11.31,"upper_1sd":26.69,"lower_1sd":4.06,"current":9.49,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.5%"}],"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":"2026-10-24T00:25:35.386879+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.004650323858286765,"dividend_yield":null,"eps":-33.0,"revenue":4796086134.0,"operating_income":-127169596.0,"net_income":-440532747.0,"market_cap":null,"profit_margin":-0.0918525511618762,"operating_margin":-0.02651528609932175,"roa":-0.003976409978506396,"gross_margin":0.2437120060696558,"total_equity":94731627393.0,"total_assets":110786551030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.43,"roe":-0.0011509234372637065,"dividend_yield":null,"eps":-7.81,"revenue":5800354659.0,"operating_income":-16343416.0,"net_income":-105908679.0,"market_cap":39900000000.0,"profit_margin":-0.018259000565710063,"operating_margin":-0.0028176580503816396,"roa":-0.0010766304446490837,"gross_margin":0.21625714973371252,"total_equity":92020611946.0,"total_assets":98370503571.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017906075647498146,"dividend_yield":null,"eps":120.56,"revenue":2213342891.0,"operating_income":-6236176556.0,"net_income":1635325357.0,"market_cap":null,"profit_margin":0.7388486274086304,"operating_margin":-2.817537482040328,"roa":0.01661091369515932,"gross_margin":0.10764459405219198,"total_equity":91327959805.0,"total_assets":98448850377.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.042428460430408044,"dividend_yield":null,"eps":270.25,"revenue":3370217125.0,"operating_income":-780226593.0,"net_income":3665696269.0,"market_cap":null,"profit_margin":1.087673622511784,"operating_margin":-0.23150632854255643,"roa":0.03950564201563548,"gross_margin":0.21834401069931067,"total_equity":86397107786.0,"total_assets":92789183569.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07088863786332415,"dividend_yield":null,"eps":-428.59,"revenue":4247579686.0,"operating_income":-5106681675.0,"net_income":-5813389270.0,"market_cap":null,"profit_margin":-1.3686357172205386,"operating_margin":-1.2022568268304878,"roa":-0.06407209328145301,"gross_margin":0.21674552876181166,"total_equity":82007349065.0,"total_assets":90732001598.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01788211427470569,"dividend_yield":null,"eps":-113.52,"revenue":4100933266.0,"operating_income":-711007369.0,"net_income":-1539750627.0,"market_cap":null,"profit_margin":-0.3754634682221625,"operating_margin":-0.1733769663834369,"roa":-0.01697797906939192,"gross_margin":0.16646905514409313,"total_equity":86105625059.0,"total_assets":90691042833.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10420283455836334,"dividend_yield":null,"eps":659.92,"revenue":2258083199.0,"operating_income":-1095460142.0,"net_income":8951203914.0,"market_cap":null,"profit_margin":3.9640717923786295,"operating_margin":-0.48512833472439293,"roa":0.09900579798404947,"gross_margin":0.10559938805868596,"total_equity":85901731483.0,"total_assets":90410906192.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10957891475315078,"dividend_yield":null,"eps":605.73,"revenue":2941950273.0,"operating_income":-1895782855.0,"net_income":8216173213.0,"market_cap":null,"profit_margin":2.792764136227805,"operating_margin":-0.6443966345722119,"roa":0.1032156962506955,"gross_margin":-0.17832354503566417,"total_equity":74979508891.0,"total_assets":79601974423.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.21652452977919107,"dividend_yield":null,"eps":-1068.16,"revenue":3120923107.0,"operating_income":-1369632577.0,"net_income":-14488572953.0,"market_cap":null,"profit_margin":-4.64239984654002,"operating_margin":-0.43885495734515706,"roa":-0.2035078799230647,"gross_margin":0.0005880952324276537,"total_equity":66914233541.0,"total_assets":71194161909.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.021811854720769325,"dividend_yield":null,"eps":-130.44,"revenue":7851119116.0,"operating_income":617875281.0,"net_income":-1769315501.0,"market_cap":null,"profit_margin":-0.2253583820164269,"operating_margin":0.07869900734798634,"roa":-0.020678325600243113,"gross_margin":0.30647658040194226,"total_equity":81117150451.0,"total_assets":85563770259.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.024409885278450054,"dividend_yield":null,"eps":-148.51,"revenue":9920306854.0,"operating_income":-279158252.0,"net_income":-2014449554.0,"market_cap":null,"profit_margin":-0.2030632301648761,"operating_margin":-0.02814008236927063,"roa":-0.022945446972409002,"gross_margin":0.1587568193382015,"total_equity":82525973843.0,"total_assets":87792996860.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.15762509835291924,"dividend_yield":null,"eps":-981.59,"revenue":11076337010.0,"operating_income":1848221628.0,"net_income":-13314424239.0,"market_cap":null,"profit_margin":-1.202060232275291,"operating_margin":0.16686216989708585,"roa":-0.14795810765479078,"gross_margin":0.3381624821110422,"total_equity":84468935329.0,"total_assets":89987797560.0}],"current_price":3485.0,"change_pct":-4.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9480.0},{"date":"2016-10-25","close":9480.0},{"date":"2016-10-26","close":9230.0},{"date":"2016-10-27","close":9250.0},{"date":"2016-10-28","close":9250.0},{"date":"2016-10-31","close":9030.0},{"date":"2016-11-01","close":9000.0},{"date":"2016-11-02","close":8230.0},{"date":"2016-11-03","close":8180.0},{"date":"2016-11-04","close":8230.0},{"date":"2016-11-07","close":8600.0},{"date":"2016-11-08","close":8700.0},{"date":"2016-11-09","close":8250.0},{"date":"2016-11-10","close":8580.0},{"date":"2016-11-11","close":8450.0},{"date":"2016-11-14","close":8630.0},{"date":"2016-11-15","close":8630.0},{"date":"2016-11-16","close":8630.0},{"date":"2016-11-17","close":8650.0},{"date":"2016-11-18","close":8780.0},{"date":"2016-11-21","close":8700.0},{"date":"2016-11-22","close":8630.0},{"date":"2016-11-23","close":8650.0},{"date":"2016-11-24","close":8280.0},{"date":"2016-11-25","close":8250.0},{"date":"2016-11-28","close":8130.0},{"date":"2016-11-29","close":8030.0},{"date":"2016-11-30","close":7680.0},{"date":"2016-12-01","close":7730.0},{"date":"2016-12-02","close":7650.0},{"date":"2016-12-05","close":7780.0},{"date":"2016-12-06","close":7850.0},{"date":"2016-12-07","close":7900.0},{"date":"2016-12-08","close":8050.0},{"date":"2016-12-09","close":8050.0},{"date":"2016-12-12","close":7950.0},{"date":"2016-12-13","close":8280.0},{"date":"2016-12-14","close":8250.0},{"date":"2016-12-15","close":8380.0},{"date":"2016-12-16","close":8280.0},{"date":"2016-12-19","close":8230.0},{"date":"2016-12-20","close":8250.0},{"date":"2016-12-21","close":8450.0},{"date":"2016-12-22","close":8550.0},{"date":"2016-12-23","close":8700.0},{"date":"2016-12-26","close":8680.0},{"date":"2016-12-27","close":8500.0},{"date":"2016-12-28","close":8530.0},{"date":"2016-12-29","close":8530.0},{"date":"2017-01-02","close":8500.0},{"date":"2017-01-03","close":8450.0},{"date":"2017-01-04","close":8580.0},{"date":"2017-01-05","close":8630.0},{"date":"2017-01-06","close":8750.0},{"date":"2017-01-09","close":9100.0},{"date":"2017-01-10","close":9030.0},{"date":"2017-01-11","close":9130.0},{"date":"2017-01-12","close":8950.0},{"date":"2017-01-13","close":9030.0},{"date":"2017-01-16","close":9000.0},{"date":"2017-01-17","close":9030.0},{"date":"2017-01-18","close":8980.0},{"date":"2017-01-19","close":8900.0},{"date":"2017-01-20","close":8800.0},{"date":"2017-01-23","close":8480.0},{"date":"2017-01-24","close":8500.0},{"date":"2017-01-25","close":8430.0},{"date":"2017-01-26","close":8450.0},{"date":"2017-01-31","close":8430.0},{"date":"2017-02-01","close":8650.0},{"date":"2017-02-02","close":8980.0},{"date":"2017-02-03","close":8830.0},{"date":"2017-02-06","close":8950.0},{"date":"2017-02-07","close":8930.0},{"date":"2017-02-08","close":8900.0},{"date":"2017-02-09","close":9080.0},{"date":"2017-02-10","close":9380.0},{"date":"2017-02-13","close":9430.0},{"date":"2017-02-14","close":9750.0},{"date":"2017-02-15","close":9500.0},{"date":"2017-02-16","close":9600.0},{"date":"2017-02-17","close":9400.0},{"date":"2017-02-20","close":9500.0},{"date":"2017-02-21","close":9550.0},{"date":"2017-02-22","close":9430.0},{"date":"2017-02-23","close":9180.0},{"date":"2017-02-24","close":8980.0},{"date":"2017-02-27","close":9230.0},{"date":"2017-02-28","close":9100.0},{"date":"2017-03-02","close":9200.0},{"date":"2017-03-03","close":9080.0},{"date":"2017-03-06","close":9150.0},{"date":"2017-03-07","close":9080.0},{"date":"2017-03-08","close":9080.0},{"date":"2017-03-09","close":9250.0},{"date":"2017-03-10","close":9080.0},{"date":"2017-03-13","close":9030.0},{"date":"2017-03-14","close":9050.0},{"date":"2017-03-15","close":9080.0},{"date":"2017-03-16","close":9330.0},{"date":"2017-03-17","close":9730.0},{"date":"2017-03-20","close":10650.0},{"date":"2017-03-21","close":10980.0},{"date":"2017-03-22","close":10850.0},{"date":"2017-03-23","close":10500.0},{"date":"2017-03-24","close":10980.0},{"date":"2017-03-27","close":10450.0},{"date":"2017-03-28","close":10550.0},{"date":"2017-03-29","close":10330.0},{"date":"2017-03-30","close":10500.0},{"date":"2017-03-31","close":10730.0},{"date":"2017-04-03","close":11180.0},{"date":"2017-04-04","close":11000.0},{"date":"2017-04-05","close":11080.0},{"date":"2017-04-06","close":11000.0},{"date":"2017-04-07","close":11300.0},{"date":"2017-04-10","close":11100.0},{"date":"2017-04-11","close":11000.0},{"date":"2017-04-12","close":11600.0},{"date":"2017-04-13","close":11000.0},{"date":"2017-04-14","close":11700.0},{"date":"2017-04-17","close":11600.0},{"date":"2017-04-18","close":11550.0},{"date":"2017-04-19","close":11500.0},{"date":"2017-04-20","close":11450.0},{"date":"2017-04-21","close":11500.0},{"date":"2017-04-24","close":11450.0},{"date":"2017-04-25","close":12000.0},{"date":"2017-04-26","close":12950.0},{"date":"2017-04-27","close":12750.0},{"date":"2017-04-28","close":13100.0},{"date":"2017-05-02","close":12400.0},{"date":"2017-05-04","close":12450.0},{"date":"2017-05-08","close":12350.0},{"date":"2017-05-10","close":12100.0},{"date":"2017-05-11","close":11800.0},{"date":"2017-05-12","close":12100.0},{"date":"2017-05-15","close":12350.0},{"date":"2017-05-16","close":11350.0},{"date":"2017-05-17","close":11200.0},{"date":"2017-05-18","close":11250.0},{"date":"2017-05-19","close":11000.0},{"date":"2017-05-22","close":10400.0},{"date":"2017-05-23","close":10500.0},{"date":"2017-05-24","close":9820.0},{"date":"2017-05-25","close":10000.0},{"date":"2017-05-26","close":10050.0},{"date":"2017-05-29","close":9950.0},{"date":"2017-05-30","close":9920.0},{"date":"2017-05-31","close":9880.0},{"date":"2017-06-01","close":9850.0},{"date":"2017-06-02","close":9990.0},{"date":"2017-06-05","close":10050.0},{"date":"2017-06-07","close":9920.0},{"date":"2017-06-08","close":9930.0},{"date":"2017-06-09","close":9970.0},{"date":"2017-06-12","close":10050.0},{"date":"2017-06-13","close":9890.0},{"date":"2017-06-14","close":9860.0},{"date":"2017-06-15","close":9690.0},{"date":"2017-06-16","close":9790.0},{"date":"2017-06-19","close":9390.0},{"date":"2017-06-20","close":9230.0},{"date":"2017-06-21","close":9400.0},{"date":"2017-06-22","close":9270.0},{"date":"2017-06-23","close":9310.0},{"date":"2017-06-26","close":9190.0},{"date":"2017-06-27","close":9320.0},{"date":"2017-06-28","close":9130.0},{"date":"2017-06-29","close":9000.0},{"date":"2017-06-30","close":9080.0},{"date":"2017-07-03","close":9050.0},{"date":"2017-07-04","close":8910.0},{"date":"2017-07-05","close":9000.0},{"date":"2017-07-06","close":9220.0},{"date":"2017-07-07","close":9280.0},{"date":"2017-07-10","close":9100.0},{"date":"2017-07-11","close":8890.0},{"date":"2017-07-12","close":8840.0},{"date":"2017-07-13","close":8770.0},{"date":"2017-07-14","close":8800.0},{"date":"2017-07-17","close":8650.0},{"date":"2017-07-18","close":8690.0},{"date":"2017-07-19","close":8780.0},{"date":"2017-07-20","close":9130.0},{"date":"2017-07-21","close":9150.0},{"date":"2017-07-24","close":9150.0},{"date":"2017-07-25","close":9090.0},{"date":"2017-07-26","close":8920.0},{"date":"2017-07-27","close":8890.0},{"date":"2017-07-28","close":8740.0},{"date":"2017-07-31","close":8780.0},{"date":"2017-08-01","close":8780.0},{"date":"2017-08-02","close":8830.0},{"date":"2017-08-03","close":8700.0},{"date":"2017-08-04","close":8700.0},{"date":"2017-08-07","close":8600.0},{"date":"2017-08-08","close":8580.0},{"date":"2017-08-09","close":8580.0},{"date":"2017-08-10","close":8150.0},{"date":"2017-08-11","close":7890.0},{"date":"2017-08-14","close":7800.0},{"date":"2017-08-16","close":8200.0},{"date":"2017-08-17","close":8540.0},{"date":"2017-08-18","close":8830.0},{"date":"2017-08-21","close":9130.0},{"date":"2017-08-22","close":9250.0},{"date":"2017-08-23","close":9130.0},{"date":"2017-08-24","close":9110.0},{"date":"2017-08-25","close":9030.0},{"date":"2017-08-28","close":9090.0},{"date":"2017-08-29","close":9230.0},{"date":"2017-08-30","close":9300.0},{"date":"2017-08-31","close":9350.0},{"date":"2017-09-01","close":9740.0},{"date":"2017-09-04","close":9580.0},{"date":"2017-09-05","close":9210.0},{"date":"2017-09-06","close":9200.0},{"date":"2017-09-07","close":9170.0},{"date":"2017-09-08","close":8910.0},{"date":"2017-09-11","close":9000.0},{"date":"2017-09-12","close":8960.0},{"date":"2017-09-13","close":8790.0},{"date":"2017-09-14","close":8660.0},{"date":"2017-09-15","close":8450.0},{"date":"2017-09-18","close":8560.0},{"date":"2017-09-19","close":8670.0},{"date":"2017-09-20","close":8500.0},{"date":"2017-09-21","close":8260.0},{"date":"2017-09-22","close":7980.0},{"date":"2017-09-25","close":7900.0},{"date":"2017-09-26","close":8300.0},{"date":"2017-09-27","close":8670.0},{"date":"2017-09-28","close":8470.0},{"date":"2017-09-29","close":8620.0},{"date":"2017-10-10","close":8400.0},{"date":"2017-10-11","close":8410.0},{"date":"2017-10-12","close":8740.0},{"date":"2017-10-13","close":8580.0},{"date":"2017-10-16","close":8310.0},{"date":"2017-10-17","close":8090.0},{"date":"2017-10-18","close":7970.0},{"date":"2017-10-19","close":7970.0},{"date":"2017-10-20","close":8020.0},{"date":"2017-10-23","close":8000.0},{"date":"2017-10-24","close":8030.0},{"date":"2017-10-25","close":8000.0},{"date":"2017-10-26","close":8010.0},{"date":"2017-10-27","close":8060.0},{"date":"2017-10-30","close":8170.0},{"date":"2017-10-31","close":8220.0},{"date":"2017-11-01","close":8260.0},{"date":"2017-11-02","close":8350.0},{"date":"2017-11-03","close":8180.0},{"date":"2017-11-06","close":8200.0},{"date":"2017-11-07","close":8290.0},{"date":"2017-11-08","close":8440.0},{"date":"2017-11-09","close":8350.0},{"date":"2017-11-10","close":8300.0},{"date":"2017-11-13","close":8300.0},{"date":"2017-11-14","close":8250.0},{"date":"2017-11-15","close":8120.0},{"date":"2017-11-16","close":8220.0},{"date":"2017-11-17","close":8260.0},{"date":"2017-11-20","close":8260.0},{"date":"2017-11-21","close":8180.0},{"date":"2017-11-22","close":8130.0},{"date":"2017-11-23","close":8220.0},{"date":"2017-11-24","close":8330.0},{"date":"2017-11-27","close":8480.0},{"date":"2017-11-28","close":8420.0},{"date":"2017-11-29","close":8610.0},{"date":"2017-11-30","close":8880.0},{"date":"2017-12-01","close":8950.0},{"date":"2017-12-04","close":8560.0},{"date":"2017-12-05","close":8650.0},{"date":"2017-12-06","close":8620.0},{"date":"2017-12-07","close":8520.0},{"date":"2017-12-08","close":8530.0},{"date":"2017-12-11","close":8350.0},{"date":"2017-12-12","close":8150.0},{"date":"2017-12-13","close":8150.0},{"date":"2017-12-14","close":8230.0},{"date":"2017-12-15","close":8070.0},{"date":"2017-12-18","close":10150.0},{"date":"2017-12-19","close":10150.0},{"date":"2017-12-20","close":11900.0},{"date":"2017-12-21","close":10650.0},{"date":"2017-12-22","close":9600.0},{"date":"2017-12-26","close":9130.0},{"date":"2017-12-27","close":9710.0},{"date":"2017-12-28","close":10300.0},{"date":"2018-01-02","close":11800.0},{"date":"2018-01-03","close":11750.0},{"date":"2018-01-04","close":12600.0},{"date":"2018-01-05","close":12200.0},{"date":"2018-01-08","close":12850.0},{"date":"2018-01-09","close":11700.0},{"date":"2018-01-10","close":15200.0},{"date":"2018-01-11","close":12950.0},{"date":"2018-01-12","close":13700.0},{"date":"2018-01-15","close":15400.0},{"date":"2018-01-16","close":14350.0},{"date":"2018-01-17","close":11650.0},{"date":"2018-01-18","close":12200.0},{"date":"2018-01-19","close":12350.0},{"date":"2018-01-22","close":14050.0},{"date":"2018-01-23","close":14350.0},{"date":"2018-01-24","close":13550.0},{"date":"2018-01-25","close":14050.0},{"date":"2018-01-26","close":18250.0},{"date":"2018-01-29","close":18000.0},{"date":"2018-01-30","close":16750.0},{"date":"2018-01-31","close":16700.0},{"date":"2018-02-01","close":16500.0},{"date":"2018-02-02","close":15500.0},{"date":"2018-02-05","close":14500.0},{"date":"2018-02-06","close":14750.0},{"date":"2018-02-07","close":13500.0},{"date":"2018-02-08","close":13750.0},{"date":"2018-02-09","close":13250.0},{"date":"2018-02-12","close":13400.0},{"date":"2018-02-13","close":13750.0},{"date":"2018-02-14","close":13600.0},{"date":"2018-02-19","close":14350.0},{"date":"2018-02-20","close":14150.0},{"date":"2018-02-21","close":14800.0},{"date":"2018-02-22","close":14800.0},{"date":"2018-02-23","close":13900.0},{"date":"2018-02-26","close":14150.0},{"date":"2018-02-27","close":13850.0},{"date":"2018-02-28","close":13650.0},{"date":"2018-03-02","close":13700.0},{"date":"2018-03-05","close":13250.0},{"date":"2018-03-06","close":13400.0},{"date":"2018-03-07","close":12900.0},{"date":"2018-03-08","close":13050.0},{"date":"2018-03-09","close":13250.0},{"date":"2018-03-12","close":13600.0},{"date":"2018-03-13","close":13150.0},{"date":"2018-03-14","close":12950.0},{"date":"2018-03-15","close":12450.0},{"date":"2018-03-16","close":12500.0},{"date":"2018-03-19","close":11800.0},{"date":"2018-03-20","close":12000.0},{"date":"2018-03-21","close":12050.0},{"date":"2018-03-22","close":12000.0},{"date":"2018-03-23","close":11350.0},{"date":"2018-03-26","close":12050.0},{"date":"2018-03-27","close":12500.0},{"date":"2018-03-28","close":11750.0},{"date":"2018-03-29","close":11350.0},{"date":"2018-03-30","close":11750.0},{"date":"2018-04-02","close":11400.0},{"date":"2018-04-03","close":11250.0},{"date":"2018-04-04","close":10700.0},{"date":"2018-04-05","close":10900.0},{"date":"2018-04-06","close":10800.0},{"date":"2018-04-09","close":11150.0},{"date":"2018-04-10","close":12250.0},{"date":"2018-04-11","close":11800.0},{"date":"2018-04-12","close":12050.0},{"date":"2018-04-13","close":11900.0},{"date":"2018-04-16","close":12150.0},{"date":"2018-04-17","close":14450.0},{"date":"2018-04-18","close":13000.0},{"date":"2018-04-19","close":12850.0},{"date":"2018-04-20","close":13400.0},{"date":"2018-04-23","close":13100.0},{"date":"2018-04-24","close":14300.0},{"date":"2018-04-25","close":13900.0},{"date":"2018-04-26","close":13700.0},{"date":"2018-04-27","close":13750.0},{"date":"2018-04-30","close":13250.0},{"date":"2018-05-02","close":13100.0},{"date":"2018-05-03","close":13300.0},{"date":"2018-05-04","close":13350.0},{"date":"2018-05-08","close":12300.0},{"date":"2018-05-09","close":12200.0},{"date":"2018-05-10","close":12550.0},{"date":"2018-05-11","close":12750.0},{"date":"2018-05-14","close":12200.0},{"date":"2018-05-15","close":11950.0},{"date":"2018-05-16","close":11000.0},{"date":"2018-05-17","close":11100.0},{"date":"2018-05-18","close":11700.0},{"date":"2018-05-21","close":11600.0},{"date":"2018-05-23","close":11050.0},{"date":"2018-05-24","close":11150.0},{"date":"2018-05-25","close":11200.0},{"date":"2018-05-28","close":11150.0},{"date":"2018-05-29","close":10650.0},{"date":"2018-05-30","close":10750.0},{"date":"2018-05-31","close":10650.0},{"date":"2018-06-01","close":10500.0},{"date":"2018-06-04","close":10850.0},{"date":"2018-06-05","close":10950.0},{"date":"2018-06-07","close":10850.0},{"date":"2018-06-08","close":11000.0},{"date":"2018-06-11","close":10800.0},{"date":"2018-06-12","close":10600.0},{"date":"2018-06-14","close":9980.0},{"date":"2018-06-15","close":10100.0},{"date":"2018-06-18","close":9580.0},{"date":"2018-06-19","close":9470.0},{"date":"2018-06-20","close":9720.0},{"date":"2018-06-21","close":9600.0},{"date":"2018-06-22","close":10150.0},{"date":"2018-06-25","close":9730.0},{"date":"2018-06-26","close":9500.0},{"date":"2018-06-27","close":9650.0},{"date":"2018-06-28","close":9540.0},{"date":"2018-06-29","close":9630.0},{"date":"2018-07-02","close":9400.0},{"date":"2018-07-03","close":9880.0},{"date":"2018-07-04","close":9850.0},{"date":"2018-07-05","close":9590.0},{"date":"2018-07-06","close":9570.0},{"date":"2018-07-09","close":9700.0},{"date":"2018-07-10","close":9830.0},{"date":"2018-07-11","close":9960.0},{"date":"2018-07-12","close":9910.0},{"date":"2018-07-13","close":9900.0},{"date":"2018-07-16","close":9930.0},{"date":"2018-07-17","close":10450.0},{"date":"2018-07-18","close":10100.0},{"date":"2018-07-19","close":9680.0},{"date":"2018-07-20","close":9850.0},{"date":"2018-07-23","close":9600.0},{"date":"2018-07-24","close":9540.0},{"date":"2018-07-25","close":9690.0},{"date":"2018-07-26","close":9690.0},{"date":"2018-07-27","close":9750.0},{"date":"2018-07-30","close":9630.0},{"date":"2018-07-31","close":9600.0},{"date":"2018-08-01","close":9700.0},{"date":"2018-08-02","close":9800.0},{"date":"2018-08-03","close":9780.0},{"date":"2018-08-06","close":9900.0},{"date":"2018-08-07","close":9830.0},{"date":"2018-08-08","close":9780.0},{"date":"2018-08-09","close":9740.0},{"date":"2018-08-10","close":9580.0},{"date":"2018-08-13","close":8980.0},{"date":"2018-08-14","close":8970.0},{"date":"2018-08-16","close":8740.0},{"date":"2018-08-17","close":8950.0},{"date":"2018-08-20","close":8780.0},{"date":"2018-08-21","close":8950.0},{"date":"2018-08-22","close":9190.0},{"date":"2018-08-23","close":8980.0},{"date":"2018-08-24","close":9070.0},{"date":"2018-08-27","close":9020.0},{"date":"2018-08-28","close":9160.0},{"date":"2018-08-29","close":9370.0},{"date":"2018-08-30","close":9290.0},{"date":"2018-08-31","close":9350.0},{"date":"2018-09-03","close":9220.0},{"date":"2018-09-04","close":9170.0},{"date":"2018-09-05","close":9240.0},{"date":"2018-09-06","close":8960.0},{"date":"2018-09-07","close":8860.0},{"date":"2018-09-10","close":8770.0},{"date":"2018-09-11","close":8800.0},{"date":"2018-09-12","close":8720.0},{"date":"2018-09-13","close":8740.0},{"date":"2018-09-14","close":8960.0},{"date":"2018-09-17","close":8870.0},{"date":"2018-09-18","close":8640.0},{"date":"2018-09-19","close":8560.0},{"date":"2018-09-20","close":8320.0},{"date":"2018-09-21","close":8500.0},{"date":"2018-09-27","close":8540.0},{"date":"2018-09-28","close":8580.0},{"date":"2018-10-01","close":8420.0},{"date":"2018-10-02","close":8190.0},{"date":"2018-10-04","close":7970.0},{"date":"2018-10-05","close":7950.0},{"date":"2018-10-08","close":7910.0},{"date":"2018-10-10","close":7630.0},{"date":"2018-10-11","close":6840.0},{"date":"2018-10-12","close":7140.0},{"date":"2018-10-15","close":7540.0},{"date":"2018-10-16","close":7850.0},{"date":"2018-10-17","close":7990.0},{"date":"2018-10-18","close":8090.0},{"date":"2018-10-19","close":8360.0},{"date":"2018-10-22","close":8160.0},{"date":"2018-10-23","close":8080.0},{"date":"2018-10-24","close":7750.0},{"date":"2018-10-25","close":7470.0},{"date":"2018-10-26","close":7220.0},{"date":"2018-10-29","close":6780.0},{"date":"2018-10-30","close":6970.0},{"date":"2018-10-31","close":7280.0},{"date":"2018-11-01","close":7640.0},{"date":"2018-11-02","close":7940.0},{"date":"2018-11-05","close":8350.0},{"date":"2018-11-06","close":8310.0},{"date":"2018-11-07","close":7870.0},{"date":"2018-11-08","close":8100.0},{"date":"2018-11-09","close":8040.0},{"date":"2018-11-12","close":7960.0},{"date":"2018-11-13","close":7830.0},{"date":"2018-11-14","close":7910.0},{"date":"2018-11-15","close":7820.0},{"date":"2018-11-16","close":8080.0},{"date":"2018-11-19","close":8180.0},{"date":"2018-11-20","close":8050.0},{"date":"2018-11-21","close":7980.0},{"date":"2018-11-22","close":7930.0},{"date":"2018-11-23","close":7740.0},{"date":"2018-11-26","close":7780.0},{"date":"2018-11-27","close":7740.0},{"date":"2018-11-28","close":7620.0},{"date":"2018-11-29","close":7580.0},{"date":"2018-11-30","close":7630.0},{"date":"2018-12-03","close":7630.0},{"date":"2018-12-04","close":7520.0},{"date":"2018-12-05","close":7390.0},{"date":"2018-12-06","close":7000.0},{"date":"2018-12-07","close":7000.0},{"date":"2018-12-10","close":6800.0},{"date":"2018-12-11","close":6480.0},{"date":"2018-12-12","close":6560.0},{"date":"2018-12-13","close":6950.0},{"date":"2018-12-14","close":6750.0},{"date":"2018-12-17","close":6760.0},{"date":"2018-12-18","close":6800.0},{"date":"2018-12-19","close":6950.0},{"date":"2018-12-20","close":6970.0},{"date":"2018-12-21","close":6690.0},{"date":"2018-12-24","close":6580.0},{"date":"2018-12-26","close":6430.0},{"date":"2018-12-27","close":6500.0},{"date":"2018-12-28","close":6680.0},{"date":"2019-01-02","close":6800.0},{"date":"2019-01-03","close":6700.0},{"date":"2019-01-04","close":6750.0},{"date":"2019-01-07","close":6750.0},{"date":"2019-01-08","close":6680.0},{"date":"2019-01-09","close":6870.0},{"date":"2019-01-10","close":6810.0},{"date":"2019-01-11","close":6930.0},{"date":"2019-01-14","close":6850.0},{"date":"2019-01-15","close":6900.0},{"date":"2019-01-16","close":7120.0},{"date":"2019-01-17","close":6950.0},{"date":"2019-01-18","close":6980.0},{"date":"2019-01-21","close":7050.0},{"date":"2019-01-22","close":6980.0},{"date":"2019-01-23","close":6940.0},{"date":"2019-01-24","close":6870.0},{"date":"2019-01-25","close":7010.0},{"date":"2019-01-28","close":7150.0},{"date":"2019-01-29","close":7020.0},{"date":"2019-01-30","close":8800.0},{"date":"2019-01-31","close":9430.0},{"date":"2019-02-01","close":9210.0},{"date":"2019-02-07","close":8490.0},{"date":"2019-02-08","close":10150.0},{"date":"2019-02-11","close":10100.0},{"date":"2019-02-12","close":9760.0},{"date":"2019-02-13","close":10200.0},{"date":"2019-02-14","close":9800.0},{"date":"2019-02-15","close":9730.0},{"date":"2019-02-18","close":9750.0},{"date":"2019-02-19","close":9750.0},{"date":"2019-02-20","close":9550.0},{"date":"2019-02-21","close":9470.0},{"date":"2019-02-22","close":9230.0},{"date":"2019-02-25","close":9350.0},{"date":"2019-02-26","close":9490.0},{"date":"2019-02-27","close":9560.0},{"date":"2019-02-28","close":9560.0},{"date":"2019-03-04","close":9430.0},{"date":"2019-03-05","close":8920.0},{"date":"2019-03-06","close":8720.0},{"date":"2019-03-07","close":8600.0},{"date":"2019-03-08","close":8350.0},{"date":"2019-03-11","close":8300.0},{"date":"2019-03-12","close":8470.0},{"date":"2019-03-13","close":8290.0},{"date":"2019-03-14","close":8580.0},{"date":"2019-03-15","close":8300.0},{"date":"2019-03-18","close":8270.0},{"date":"2019-03-19","close":8610.0},{"date":"2019-03-20","close":8390.0},{"date":"2019-03-21","close":8630.0},{"date":"2019-03-22","close":8790.0},{"date":"2019-03-25","close":8570.0},{"date":"2019-03-26","close":8410.0},{"date":"2019-03-27","close":8090.0},{"date":"2019-03-28","close":7950.0},{"date":"2019-03-29","close":8100.0},{"date":"2019-04-01","close":8430.0},{"date":"2019-04-02","close":8660.0},{"date":"2019-04-03","close":8660.0},{"date":"2019-04-04","close":8700.0},{"date":"2019-04-05","close":8670.0},{"date":"2019-04-08","close":8740.0},{"date":"2019-04-09","close":8550.0},{"date":"2019-04-10","close":8560.0},{"date":"2019-04-11","close":8570.0},{"date":"2019-04-12","close":8800.0},{"date":"2019-04-15","close":8700.0},{"date":"2019-04-16","close":8480.0},{"date":"2019-04-17","close":8470.0},{"date":"2019-04-18","close":8230.0},{"date":"2019-04-19","close":8410.0},{"date":"2019-04-22","close":8240.0},{"date":"2019-04-23","close":8090.0},{"date":"2019-04-24","close":8080.0},{"date":"2019-04-25","close":8020.0},{"date":"2019-04-26","close":7780.0},{"date":"2019-04-29","close":7730.0},{"date":"2019-04-30","close":7740.0},{"date":"2019-05-02","close":7890.0},{"date":"2019-05-03","close":7910.0},{"date":"2019-05-07","close":7760.0},{"date":"2019-05-08","close":8640.0},{"date":"2019-05-09","close":9060.0},{"date":"2019-05-10","close":11500.0},{"date":"2019-05-13","close":9610.0},{"date":"2019-05-14","close":9750.0},{"date":"2019-05-15","close":9640.0},{"date":"2019-05-16","close":9280.0},{"date":"2019-05-17","close":8890.0},{"date":"2019-05-20","close":9000.0},{"date":"2019-05-21","close":9200.0},{"date":"2019-05-22","close":8840.0},{"date":"2019-05-23","close":9600.0},{"date":"2019-05-24","close":8960.0},{"date":"2019-05-27","close":9260.0},{"date":"2019-05-28","close":9140.0},{"date":"2019-05-29","close":9140.0},{"date":"2019-05-30","close":9300.0},{"date":"2019-05-31","close":9080.0},{"date":"2019-06-03","close":8710.0},{"date":"2019-06-04","close":8520.0},{"date":"2019-06-05","close":8490.0},{"date":"2019-06-07","close":8610.0},{"date":"2019-06-10","close":8680.0},{"date":"2019-06-11","close":8720.0},{"date":"2019-06-12","close":8650.0},{"date":"2019-06-13","close":8860.0},{"date":"2019-06-14","close":9010.0},{"date":"2019-06-17","close":8750.0},{"date":"2019-06-18","close":9050.0},{"date":"2019-06-19","close":9240.0},{"date":"2019-06-20","close":9260.0},{"date":"2019-06-21","close":9180.0},{"date":"2019-06-24","close":9250.0},{"date":"2019-06-25","close":9330.0},{"date":"2019-06-26","close":9010.0},{"date":"2019-06-27","close":8650.0},{"date":"2019-06-28","close":8490.0},{"date":"2019-07-01","close":8310.0},{"date":"2019-07-02","close":8320.0},{"date":"2019-07-03","close":8260.0},{"date":"2019-07-04","close":8010.0},{"date":"2019-07-05","close":8380.0},{"date":"2019-07-08","close":8190.0},{"date":"2019-07-09","close":8300.0},{"date":"2019-07-10","close":8360.0},{"date":"2019-07-11","close":8930.0},{"date":"2019-07-12","close":8620.0},{"date":"2019-07-15","close":8600.0},{"date":"2019-07-16","close":8230.0},{"date":"2019-07-17","close":8300.0},{"date":"2019-07-18","close":8170.0},{"date":"2019-07-19","close":8120.0},{"date":"2019-07-22","close":8040.0},{"date":"2019-07-23","close":8040.0},{"date":"2019-07-24","close":8060.0},{"date":"2019-07-25","close":8010.0},{"date":"2019-07-26","close":7750.0},{"date":"2019-07-29","close":7050.0},{"date":"2019-07-30","close":7550.0},{"date":"2019-07-31","close":7870.0},{"date":"2019-08-01","close":7930.0},{"date":"2019-08-02","close":8240.0},{"date":"2019-08-05","close":7890.0},{"date":"2019-08-06","close":8000.0},{"date":"2019-08-07","close":8150.0},{"date":"2019-08-08","close":8200.0},{"date":"2019-08-09","close":8420.0},{"date":"2019-08-12","close":8420.0},{"date":"2019-08-13","close":8150.0},{"date":"2019-08-14","close":8200.0},{"date":"2019-08-16","close":8250.0},{"date":"2019-08-19","close":8250.0},{"date":"2019-08-20","close":8260.0},{"date":"2019-08-21","close":8760.0},{"date":"2019-08-22","close":8760.0},{"date":"2019-08-23","close":8770.0},{"date":"2019-08-26","close":8530.0},{"date":"2019-08-27","close":8640.0},{"date":"2019-08-28","close":8920.0},{"date":"2019-08-29","close":8750.0},{"date":"2019-08-30","close":8910.0},{"date":"2019-09-02","close":8990.0},{"date":"2019-09-03","close":9240.0},{"date":"2019-09-04","close":9320.0},{"date":"2019-09-05","close":9300.0},{"date":"2019-09-06","close":9290.0},{"date":"2019-09-09","close":9090.0},{"date":"2019-09-10","close":9190.0},{"date":"2019-09-11","close":9270.0},{"date":"2019-09-16","close":9280.0},{"date":"2019-09-17","close":9360.0},{"date":"2019-09-18","close":9290.0},{"date":"2019-09-19","close":9240.0},{"date":"2019-09-20","close":9400.0},{"date":"2019-09-23","close":9130.0},{"date":"2019-09-24","close":8840.0},{"date":"2019-09-25","close":8700.0},{"date":"2019-09-26","close":8510.0},{"date":"2019-09-27","close":8540.0},{"date":"2019-09-30","close":8420.0},{"date":"2019-10-01","close":8740.0},{"date":"2019-10-02","close":8530.0},{"date":"2019-10-04","close":8380.0},{"date":"2019-10-07","close":8340.0},{"date":"2019-10-08","close":8220.0},{"date":"2019-10-10","close":8070.0},{"date":"2019-10-11","close":8090.0},{"date":"2019-10-14","close":8570.0},{"date":"2019-10-15","close":9450.0},{"date":"2019-10-16","close":9030.0},{"date":"2019-10-17","close":9060.0},{"date":"2019-10-18","close":8980.0},{"date":"2019-10-21","close":9000.0},{"date":"2019-10-22","close":8880.0},{"date":"2019-10-23","close":8730.0},{"date":"2019-10-24","close":8520.0},{"date":"2019-10-25","close":8310.0},{"date":"2019-10-28","close":8550.0},{"date":"2019-10-29","close":8700.0},{"date":"2019-10-30","close":8610.0},{"date":"2019-10-31","close":8670.0},{"date":"2019-11-01","close":8720.0},{"date":"2019-11-04","close":9100.0},{"date":"2019-11-05","close":9340.0},{"date":"2019-11-06","close":9310.0},{"date":"2019-11-07","close":9560.0},{"date":"2019-11-08","close":9480.0},{"date":"2019-11-11","close":9360.0},{"date":"2019-11-12","close":9280.0},{"date":"2019-11-13","close":10400.0},{"date":"2019-11-14","close":9710.0},{"date":"2019-11-15","close":10400.0},{"date":"2019-11-18","close":9990.0},{"date":"2019-11-19","close":9430.0},{"date":"2019-11-20","close":9550.0},{"date":"2019-11-21","close":9180.0},{"date":"2019-11-22","close":9410.0},{"date":"2019-11-25","close":9730.0},{"date":"2019-11-26","close":9730.0},{"date":"2019-11-27","close":9630.0},{"date":"2019-11-28","close":9680.0},{"date":"2019-11-29","close":10000.0},{"date":"2019-12-02","close":10300.0},{"date":"2019-12-03","close":10700.0},{"date":"2019-12-04","close":11650.0},{"date":"2019-12-05","close":9780.0},{"date":"2019-12-06","close":9070.0},{"date":"2019-12-09","close":8790.0},{"date":"2019-12-10","close":8590.0},{"date":"2019-12-11","close":8650.0},{"date":"2019-12-12","close":8680.0},{"date":"2019-12-13","close":8700.0},{"date":"2019-12-16","close":8830.0},{"date":"2019-12-17","close":8810.0},{"date":"2019-12-18","close":8750.0},{"date":"2019-12-19","close":8700.0},{"date":"2019-12-20","close":8540.0},{"date":"2019-12-23","close":8550.0},{"date":"2019-12-24","close":8130.0},{"date":"2019-12-26","close":8450.0},{"date":"2019-12-27","close":8410.0},{"date":"2019-12-30","close":8520.0},{"date":"2020-01-02","close":8720.0},{"date":"2020-01-03","close":8750.0},{"date":"2020-01-06","close":8500.0},{"date":"2020-01-07","close":8710.0},{"date":"2020-01-08","close":8300.0},{"date":"2020-01-09","close":8540.0},{"date":"2020-01-10","close":8810.0},{"date":"2020-01-13","close":9020.0},{"date":"2020-01-14","close":8790.0},{"date":"2020-01-15","close":8860.0},{"date":"2020-01-16","close":8790.0},{"date":"2020-01-17","close":8810.0},{"date":"2020-01-20","close":8710.0},{"date":"2020-01-21","close":8560.0},{"date":"2020-01-22","close":8560.0},{"date":"2020-01-23","close":8490.0},{"date":"2020-01-28","close":8220.0},{"date":"2020-01-29","close":8180.0},{"date":"2020-01-30","close":8160.0},{"date":"2020-01-31","close":7700.0},{"date":"2020-02-03","close":7500.0},{"date":"2020-02-04","close":7900.0},{"date":"2020-02-05","close":7990.0},{"date":"2020-02-06","close":8090.0},{"date":"2020-02-07","close":8030.0},{"date":"2020-02-10","close":8050.0},{"date":"2020-02-11","close":8000.0},{"date":"2020-02-12","close":7900.0},{"date":"2020-02-13","close":7940.0},{"date":"2020-02-14","close":7930.0},{"date":"2020-02-17","close":7960.0},{"date":"2020-02-18","close":7900.0},{"date":"2020-02-19","close":7770.0},{"date":"2020-02-20","close":7710.0},{"date":"2020-02-21","close":7500.0},{"date":"2020-02-24","close":6880.0},{"date":"2020-02-25","close":7170.0},{"date":"2020-02-26","close":7140.0},{"date":"2020-02-27","close":7040.0},{"date":"2020-02-28","close":6700.0},{"date":"2020-03-02","close":6940.0},{"date":"2020-03-03","close":7080.0},{"date":"2020-03-04","close":7210.0},{"date":"2020-03-05","close":7390.0},{"date":"2020-03-06","close":7110.0},{"date":"2020-03-09","close":6750.0},{"date":"2020-03-10","close":6640.0},{"date":"2020-03-11","close":6370.0},{"date":"2020-03-12","close":5880.0},{"date":"2020-03-13","close":5090.0},{"date":"2020-03-16","close":5300.0},{"date":"2020-03-17","close":5320.0},{"date":"2020-03-18","close":5290.0},{"date":"2020-03-19","close":4770.0},{"date":"2020-03-20","close":4960.0},{"date":"2020-03-23","close":4520.0},{"date":"2020-03-24","close":5020.0},{"date":"2020-03-25","close":5340.0},{"date":"2020-03-26","close":5580.0},{"date":"2020-03-27","close":5580.0},{"date":"2020-03-30","close":5880.0},{"date":"2020-03-31","close":6030.0},{"date":"2020-04-01","close":6010.0},{"date":"2020-04-02","close":6010.0},{"date":"2020-04-03","close":6040.0},{"date":"2020-04-06","close":6180.0},{"date":"2020-04-07","close":6370.0},{"date":"2020-04-08","close":6580.0},{"date":"2020-04-09","close":6650.0},{"date":"2020-04-10","close":6670.0},{"date":"2020-04-13","close":6700.0},{"date":"2020-04-14","close":7200.0},{"date":"2020-04-16","close":7100.0},{"date":"2020-04-17","close":7050.0},{"date":"2020-04-20","close":7200.0},{"date":"2020-04-21","close":7320.0},{"date":"2020-04-22","close":7500.0},{"date":"2020-04-23","close":7750.0},{"date":"2020-04-24","close":7630.0},{"date":"2020-04-27","close":7700.0},{"date":"2020-04-28","close":7660.0},{"date":"2020-04-29","close":7540.0},{"date":"2020-05-04","close":7900.0},{"date":"2020-05-06","close":8210.0},{"date":"2020-05-07","close":8200.0},{"date":"2020-05-08","close":8570.0},{"date":"2020-05-11","close":8410.0},{"date":"2020-05-12","close":8310.0},{"date":"2020-05-13","close":8710.0},{"date":"2020-05-14","close":8810.0},{"date":"2020-05-15","close":9070.0},{"date":"2020-05-18","close":9520.0},{"date":"2020-05-19","close":9080.0},{"date":"2020-05-20","close":8910.0},{"date":"2020-05-21","close":8660.0},{"date":"2020-05-22","close":8600.0},{"date":"2020-05-25","close":8830.0},{"date":"2020-05-26","close":8640.0},{"date":"2020-05-27","close":8680.0},{"date":"2020-05-28","close":8300.0},{"date":"2020-05-29","close":8550.0},{"date":"2020-06-01","close":9080.0},{"date":"2020-06-02","close":9370.0},{"date":"2020-06-03","close":9470.0},{"date":"2020-06-04","close":9360.0},{"date":"2020-06-05","close":9400.0},{"date":"2020-06-08","close":11650.0},{"date":"2020-06-09","close":11100.0},{"date":"2020-06-10","close":11850.0},{"date":"2020-06-11","close":11100.0},{"date":"2020-06-12","close":10700.0},{"date":"2020-06-15","close":9400.0},{"date":"2020-06-16","close":10400.0},{"date":"2020-06-17","close":10700.0},{"date":"2020-06-18","close":10350.0},{"date":"2020-06-19","close":10550.0},{"date":"2020-06-22","close":11500.0},{"date":"2020-06-23","close":11400.0},{"date":"2020-06-24","close":12950.0},{"date":"2020-06-25","close":12150.0},{"date":"2020-06-26","close":11550.0},{"date":"2020-06-29","close":10750.0},{"date":"2020-06-30","close":10050.0},{"date":"2020-07-01","close":10100.0},{"date":"2020-07-02","close":9810.0},{"date":"2020-07-03","close":10100.0},{"date":"2020-07-06","close":10200.0},{"date":"2020-07-07","close":9900.0},{"date":"2020-07-08","close":9600.0},{"date":"2020-07-09","close":9610.0},{"date":"2020-07-10","close":9700.0},{"date":"2020-07-13","close":9550.0},{"date":"2020-07-14","close":8280.0},{"date":"2020-07-15","close":8100.0},{"date":"2020-07-16","close":8080.0},{"date":"2020-07-17","close":8370.0},{"date":"2020-07-20","close":8250.0},{"date":"2020-07-21","close":8010.0},{"date":"2020-07-22","close":7490.0},{"date":"2020-07-23","close":7000.0},{"date":"2020-07-24","close":6880.0},{"date":"2020-07-27","close":7110.0},{"date":"2020-07-28","close":7190.0},{"date":"2020-07-29","close":7230.0},{"date":"2020-07-30","close":7170.0},{"date":"2020-07-31","close":7390.0},{"date":"2020-08-03","close":7150.0},{"date":"2020-08-04","close":7370.0},{"date":"2020-08-05","close":7560.0},{"date":"2020-08-06","close":7390.0},{"date":"2020-08-07","close":7360.0},{"date":"2020-08-10","close":7120.0},{"date":"2020-08-11","close":7280.0},{"date":"2020-08-12","close":7020.0},{"date":"2020-08-13","close":7300.0},{"date":"2020-08-14","close":7100.0},{"date":"2020-08-18","close":6450.0},{"date":"2020-08-19","close":6520.0},{"date":"2020-08-20","close":6230.0},{"date":"2020-08-21","close":6400.0},{"date":"2020-08-24","close":6440.0},{"date":"2020-08-25","close":6730.0},{"date":"2020-08-26","close":6850.0},{"date":"2020-08-27","close":6530.0},{"date":"2020-08-28","close":6480.0},{"date":"2020-08-31","close":6480.0},{"date":"2020-09-01","close":6630.0},{"date":"2020-09-02","close":6770.0},{"date":"2020-09-03","close":6690.0},{"date":"2020-09-04","close":6570.0},{"date":"2020-09-07","close":6640.0},{"date":"2020-09-08","close":6590.0},{"date":"2020-09-09","close":6410.0},{"date":"2020-09-10","close":6370.0},{"date":"2020-09-11","close":6260.0},{"date":"2020-09-14","close":6440.0},{"date":"2020-09-15","close":6340.0},{"date":"2020-09-16","close":6310.0},{"date":"2020-09-17","close":6140.0},{"date":"2020-09-18","close":6120.0},{"date":"2020-09-21","close":6010.0},{"date":"2020-09-22","close":5730.0},{"date":"2020-09-23","close":5730.0},{"date":"2020-09-24","close":5410.0},{"date":"2020-09-25","close":5740.0},{"date":"2020-09-28","close":6150.0},{"date":"2020-09-29","close":6110.0},{"date":"2020-10-05","close":6040.0},{"date":"2020-10-06","close":6060.0},{"date":"2020-10-07","close":6020.0},{"date":"2020-10-08","close":5910.0},{"date":"2020-10-12","close":5840.0},{"date":"2020-10-13","close":6220.0},{"date":"2020-10-14","close":6020.0},{"date":"2020-10-15","close":6020.0},{"date":"2020-10-16","close":5910.0},{"date":"2020-10-19","close":5920.0},{"date":"2020-10-20","close":5730.0},{"date":"2020-10-21","close":5730.0},{"date":"2020-10-22","close":5950.0},{"date":"2020-10-23","close":5810.0},{"date":"2020-10-26","close":5650.0},{"date":"2020-10-27","close":5580.0},{"date":"2020-10-28","close":5640.0},{"date":"2020-10-29","close":5610.0},{"date":"2020-10-30","close":5480.0},{"date":"2020-11-02","close":5420.0},{"date":"2020-11-03","close":5490.0},{"date":"2020-11-04","close":5510.0},{"date":"2020-11-05","close":5530.0},{"date":"2020-11-06","close":5640.0},{"date":"2020-11-09","close":5580.0},{"date":"2020-11-10","close":5610.0},{"date":"2020-11-11","close":5800.0},{"date":"2020-11-12","close":5800.0},{"date":"2020-11-13","close":5760.0},{"date":"2020-11-16","close":5810.0},{"date":"2020-11-17","close":5840.0},{"date":"2020-11-18","close":6050.0},{"date":"2020-11-19","close":5880.0},{"date":"2020-11-20","close":5900.0},{"date":"2020-11-23","close":5800.0},{"date":"2020-11-24","close":6330.0},{"date":"2020-11-25","close":6000.0},{"date":"2020-11-26","close":5900.0},{"date":"2020-11-27","close":5930.0},{"date":"2020-11-30","close":5990.0},{"date":"2020-12-01","close":5970.0},{"date":"2020-12-02","close":5900.0},{"date":"2020-12-03","close":5940.0},{"date":"2020-12-04","close":5880.0},{"date":"2020-12-07","close":5740.0},{"date":"2020-12-08","close":5660.0},{"date":"2020-12-09","close":5690.0},{"date":"2020-12-10","close":5680.0},{"date":"2020-12-11","close":5910.0},{"date":"2020-12-14","close":5910.0},{"date":"2020-12-15","close":5990.0},{"date":"2020-12-16","close":6000.0},{"date":"2020-12-17","close":5910.0},{"date":"2020-12-18","close":5860.0},{"date":"2020-12-21","close":5800.0},{"date":"2020-12-22","close":5700.0},{"date":"2020-12-23","close":5680.0},{"date":"2020-12-24","close":5610.0},{"date":"2020-12-28","close":5510.0},{"date":"2020-12-29","close":5570.0},{"date":"2020-12-30","close":5580.0},{"date":"2021-01-04","close":5620.0},{"date":"2021-01-05","close":5550.0},{"date":"2021-01-06","close":5590.0},{"date":"2021-01-07","close":5590.0},{"date":"2021-01-08","close":5590.0},{"date":"2021-01-11","close":5590.0},{"date":"2021-01-12","close":5590.0},{"date":"2021-01-13","close":5590.0},{"date":"2021-01-14","close":5590.0},{"date":"2021-01-15","close":5590.0},{"date":"2021-01-18","close":5590.0},{"date":"2021-01-19","close":5590.0},{"date":"2021-01-20","close":5590.0},{"date":"2021-01-21","close":5590.0},{"date":"2021-01-22","close":5590.0},{"date":"2021-01-25","close":5300.0},{"date":"2021-01-26","close":5190.0},{"date":"2021-01-27","close":4980.0},{"date":"2021-01-28","close":4495.0},{"date":"2021-01-29","close":4080.0},{"date":"2021-02-01","close":4045.0},{"date":"2021-02-02","close":4150.0},{"date":"2021-02-03","close":4385.0},{"date":"2021-02-04","close":4385.0},{"date":"2021-02-05","close":4225.0},{"date":"2021-02-08","close":4060.0},{"date":"2021-02-09","close":4040.0},{"date":"2021-02-10","close":3985.0},{"date":"2021-02-15","close":4130.0},{"date":"2021-02-16","close":4325.0},{"date":"2021-02-17","close":4360.0},{"date":"2021-02-18","close":4350.0},{"date":"2021-02-19","close":4200.0},{"date":"2021-02-22","close":4240.0},{"date":"2021-02-23","close":4240.0},{"date":"2021-02-24","close":4115.0},{"date":"2021-02-25","close":4240.0},{"date":"2021-02-26","close":4195.0},{"date":"2021-03-02","close":4195.0},{"date":"2021-03-03","close":4370.0},{"date":"2021-03-04","close":4350.0},{"date":"2021-03-05","close":4285.0},{"date":"2021-03-08","close":4305.0},{"date":"2021-03-09","close":4160.0},{"date":"2021-03-10","close":4180.0},{"date":"2021-03-11","close":4215.0},{"date":"2021-03-12","close":4335.0},{"date":"2021-03-15","close":4615.0},{"date":"2021-03-16","close":4505.0},{"date":"2021-03-17","close":4580.0},{"date":"2021-03-18","close":4740.0},{"date":"2021-03-19","close":4940.0},{"date":"2021-03-22","close":5190.0},{"date":"2021-03-23","close":5030.0},{"date":"2021-03-24","close":5140.0},{"date":"2021-03-25","close":5080.0},{"date":"2021-03-26","close":5190.0},{"date":"2021-03-29","close":5150.0},{"date":"2021-03-30","close":5170.0},{"date":"2021-03-31","close":5120.0},{"date":"2021-04-01","close":5020.0},{"date":"2021-04-02","close":4980.0},{"date":"2021-04-05","close":4995.0},{"date":"2021-04-06","close":5300.0},{"date":"2021-04-07","close":5240.0},{"date":"2021-04-08","close":5220.0},{"date":"2021-04-09","close":5310.0},{"date":"2021-04-12","close":5270.0},{"date":"2021-04-13","close":5180.0},{"date":"2021-04-14","close":5410.0},{"date":"2021-04-15","close":5450.0},{"date":"2021-04-16","close":5360.0},{"date":"2021-04-19","close":5380.0},{"date":"2021-04-20","close":5420.0},{"date":"2021-04-21","close":5510.0},{"date":"2021-04-22","close":5540.0},{"date":"2021-04-23","close":5770.0},{"date":"2021-04-26","close":5990.0},{"date":"2021-04-27","close":5940.0},{"date":"2021-04-28","close":5940.0},{"date":"2021-04-29","close":5760.0},{"date":"2021-04-30","close":5590.0},{"date":"2021-05-03","close":5860.0},{"date":"2021-05-04","close":5730.0},{"date":"2021-05-06","close":6130.0},{"date":"2021-05-07","close":6150.0},{"date":"2021-05-10","close":6240.0},{"date":"2021-05-11","close":6180.0},{"date":"2021-05-12","close":6000.0},{"date":"2021-05-13","close":5840.0},{"date":"2021-05-14","close":5770.0},{"date":"2021-05-17","close":5960.0},{"date":"2021-05-18","close":6000.0},{"date":"2021-05-20","close":6430.0},{"date":"2021-05-21","close":6390.0},{"date":"2021-05-24","close":6250.0},{"date":"2021-05-25","close":6530.0},{"date":"2021-05-26","close":6470.0},{"date":"2021-05-27","close":6720.0},{"date":"2021-05-28","close":6650.0},{"date":"2021-05-31","close":6660.0},{"date":"2021-06-01","close":6870.0},{"date":"2021-06-02","close":6900.0},{"date":"2021-06-03","close":7110.0},{"date":"2021-06-04","close":7040.0},{"date":"2021-06-07","close":7070.0},{"date":"2021-06-08","close":6870.0},{"date":"2021-06-09","close":6920.0},{"date":"2021-06-10","close":7040.0},{"date":"2021-06-11","close":7040.0},{"date":"2021-06-14","close":7120.0},{"date":"2021-06-15","close":7180.0},{"date":"2021-06-16","close":7200.0},{"date":"2021-06-17","close":7100.0},{"date":"2021-06-18","close":7050.0},{"date":"2021-06-21","close":6820.0},{"date":"2021-06-22","close":6660.0},{"date":"2021-06-23","close":6480.0},{"date":"2021-06-24","close":6420.0},{"date":"2021-06-25","close":6240.0},{"date":"2021-06-28","close":6550.0},{"date":"2021-06-29","close":6530.0},{"date":"2021-06-30","close":6590.0},{"date":"2021-07-01","close":6550.0},{"date":"2021-07-02","close":6830.0},{"date":"2021-07-05","close":6700.0},{"date":"2021-07-06","close":6530.0},{"date":"2021-07-07","close":6340.0},{"date":"2021-07-08","close":6360.0},{"date":"2021-07-09","close":6140.0},{"date":"2021-07-12","close":6290.0},{"date":"2021-07-13","close":6410.0},{"date":"2021-07-14","close":6310.0},{"date":"2021-07-15","close":6210.0},{"date":"2021-07-16","close":6160.0},{"date":"2021-07-19","close":5900.0},{"date":"2021-07-20","close":5820.0},{"date":"2021-07-21","close":5800.0},{"date":"2021-07-22","close":5890.0},{"date":"2021-07-23","close":6060.0},{"date":"2021-07-26","close":5930.0},{"date":"2021-07-27","close":5900.0},{"date":"2021-07-28","close":5890.0},{"date":"2021-07-29","close":6050.0},{"date":"2021-07-30","close":5810.0},{"date":"2021-08-02","close":5850.0},{"date":"2021-08-03","close":5750.0},{"date":"2021-08-04","close":5930.0},{"date":"2021-08-05","close":5990.0},{"date":"2021-08-06","close":5920.0},{"date":"2021-08-09","close":5970.0},{"date":"2021-08-10","close":6040.0},{"date":"2021-08-11","close":6250.0},{"date":"2021-08-12","close":6140.0},{"date":"2021-08-13","close":6020.0},{"date":"2021-08-17","close":5040.0},{"date":"2021-08-18","close":4970.0},{"date":"2021-08-19","close":4780.0},{"date":"2021-08-20","close":4585.0},{"date":"2021-08-23","close":4740.0},{"date":"2021-08-24","close":4910.0},{"date":"2021-08-25","close":4915.0},{"date":"2021-08-26","close":4990.0},{"date":"2021-08-27","close":5020.0},{"date":"2021-08-30","close":5110.0},{"date":"2021-08-31","close":5000.0},{"date":"2021-09-01","close":5050.0},{"date":"2021-09-02","close":5030.0},{"date":"2021-09-03","close":5050.0},{"date":"2021-09-06","close":4990.0},{"date":"2021-09-07","close":4925.0},{"date":"2021-09-08","close":4890.0},{"date":"2021-09-09","close":4800.0},{"date":"2021-09-10","close":4750.0},{"date":"2021-09-13","close":4725.0},{"date":"2021-09-14","close":4740.0},{"date":"2021-09-15","close":4775.0},{"date":"2021-09-16","close":4685.0},{"date":"2021-09-17","close":4685.0},{"date":"2021-09-23","close":4720.0},{"date":"2021-09-24","close":4740.0},{"date":"2021-09-27","close":4700.0},{"date":"2021-09-28","close":4600.0},{"date":"2021-09-29","close":4505.0},{"date":"2021-09-30","close":4480.0},{"date":"2021-10-01","close":4400.0},{"date":"2021-10-05","close":4200.0},{"date":"2021-10-06","close":4065.0},{"date":"2021-10-07","close":4300.0},{"date":"2021-10-08","close":4435.0},{"date":"2021-10-12","close":4235.0},{"date":"2021-10-13","close":4490.0},{"date":"2021-10-14","close":4540.0},{"date":"2021-10-15","close":4555.0},{"date":"2021-10-18","close":4600.0},{"date":"2021-10-19","close":4690.0},{"date":"2021-10-20","close":4655.0},{"date":"2021-10-21","close":4500.0},{"date":"2021-10-22","close":4585.0},{"date":"2021-10-25","close":4520.0},{"date":"2021-10-26","close":4525.0},{"date":"2021-10-27","close":4500.0},{"date":"2021-10-28","close":4520.0},{"date":"2021-10-29","close":4625.0},{"date":"2021-11-01","close":4930.0},{"date":"2021-11-02","close":5150.0},{"date":"2021-11-03","close":5140.0},{"date":"2021-11-04","close":5010.0},{"date":"2021-11-05","close":4985.0},{"date":"2021-11-08","close":5180.0},{"date":"2021-11-09","close":5150.0},{"date":"2021-11-10","close":4940.0},{"date":"2021-11-11","close":4765.0},{"date":"2021-11-12","close":4845.0},{"date":"2021-11-15","close":5100.0},{"date":"2021-11-16","close":5050.0},{"date":"2021-11-17","close":4800.0},{"date":"2021-11-18","close":4725.0},{"date":"2021-11-19","close":4730.0},{"date":"2021-11-22","close":4690.0},{"date":"2021-11-23","close":4610.0},{"date":"2021-11-24","close":4655.0},{"date":"2021-11-25","close":4610.0},{"date":"2021-11-26","close":4600.0},{"date":"2021-11-29","close":4465.0},{"date":"2021-11-30","close":4110.0},{"date":"2021-12-01","close":4340.0},{"date":"2021-12-02","close":4485.0},{"date":"2021-12-03","close":4425.0},{"date":"2021-12-06","close":4540.0},{"date":"2021-12-07","close":4525.0},{"date":"2021-12-08","close":4480.0},{"date":"2021-12-09","close":4425.0},{"date":"2021-12-10","close":4440.0},{"date":"2021-12-13","close":4430.0},{"date":"2021-12-14","close":4460.0},{"date":"2021-12-15","close":4650.0},{"date":"2021-12-16","close":4650.0},{"date":"2021-12-17","close":4655.0},{"date":"2021-12-20","close":4610.0},{"date":"2021-12-21","close":4870.0},{"date":"2021-12-22","close":4920.0},{"date":"2021-12-23","close":4795.0},{"date":"2021-12-24","close":4835.0},{"date":"2021-12-27","close":4840.0},{"date":"2021-12-28","close":4840.0},{"date":"2021-12-29","close":4850.0},{"date":"2021-12-30","close":4960.0},{"date":"2022-01-03","close":4890.0},{"date":"2022-01-04","close":4905.0},{"date":"2022-01-05","close":4875.0},{"date":"2022-01-06","close":4815.0},{"date":"2022-01-07","close":4840.0},{"date":"2022-01-10","close":4865.0},{"date":"2022-01-11","close":4740.0},{"date":"2022-01-12","close":4760.0},{"date":"2022-01-13","close":4780.0},{"date":"2022-01-14","close":4680.0},{"date":"2022-01-17","close":4690.0},{"date":"2022-01-18","close":5240.0},{"date":"2022-01-19","close":5290.0},{"date":"2022-01-20","close":5460.0},{"date":"2022-01-21","close":5500.0},{"date":"2022-01-24","close":4870.0},{"date":"2022-01-25","close":4730.0},{"date":"2022-01-26","close":4730.0},{"date":"2022-01-27","close":4845.0},{"date":"2022-01-28","close":5200.0},{"date":"2022-02-03","close":5750.0},{"date":"2022-02-04","close":5820.0},{"date":"2022-02-07","close":5760.0},{"date":"2022-02-08","close":5760.0},{"date":"2022-02-09","close":5760.0},{"date":"2022-02-10","close":5690.0},{"date":"2022-02-11","close":5790.0},{"date":"2022-02-14","close":5690.0},{"date":"2022-02-15","close":5390.0},{"date":"2022-02-16","close":5170.0},{"date":"2022-02-17","close":5390.0},{"date":"2022-02-18","close":5500.0},{"date":"2022-02-21","close":5500.0},{"date":"2022-02-22","close":5500.0},{"date":"2022-02-23","close":5500.0},{"date":"2022-02-24","close":5480.0},{"date":"2022-02-25","close":5510.0},{"date":"2022-02-28","close":5510.0},{"date":"2022-03-02","close":5460.0},{"date":"2022-03-03","close":5410.0},{"date":"2022-03-04","close":5410.0},{"date":"2022-03-07","close":5250.0},{"date":"2022-03-08","close":5240.0},{"date":"2022-03-10","close":5240.0},{"date":"2022-03-11","close":5240.0},{"date":"2022-03-14","close":5980.0},{"date":"2022-03-15","close":5240.0},{"date":"2022-03-16","close":5280.0},{"date":"2022-03-17","close":5690.0},{"date":"2022-03-18","close":5580.0},{"date":"2022-03-21","close":5580.0},{"date":"2022-03-22","close":5810.0},{"date":"2022-03-23","close":6020.0},{"date":"2022-03-24","close":6070.0},{"date":"2022-03-25","close":6280.0},{"date":"2022-03-28","close":5970.0},{"date":"2022-03-29","close":5850.0},{"date":"2022-03-30","close":5840.0},{"date":"2022-03-31","close":5710.0},{"date":"2022-04-01","close":5750.0},{"date":"2022-04-04","close":5720.0},{"date":"2022-04-05","close":5700.0},{"date":"2022-04-06","close":5770.0},{"date":"2022-04-07","close":5610.0},{"date":"2022-04-08","close":5720.0},{"date":"2022-04-11","close":5680.0},{"date":"2022-04-12","close":5630.0},{"date":"2022-04-13","close":5720.0},{"date":"2022-04-14","close":5690.0},{"date":"2022-04-15","close":5680.0},{"date":"2022-04-18","close":5570.0},{"date":"2022-04-19","close":5570.0},{"date":"2022-04-20","close":5700.0},{"date":"2022-04-21","close":5720.0},{"date":"2022-04-22","close":5810.0},{"date":"2022-04-25","close":5650.0},{"date":"2022-04-26","close":5710.0},{"date":"2022-04-27","close":5500.0},{"date":"2022-04-28","close":5320.0},{"date":"2022-04-29","close":5390.0},{"date":"2022-05-02","close":5400.0},{"date":"2022-05-03","close":5340.0},{"date":"2022-05-04","close":5390.0},{"date":"2022-05-06","close":5200.0},{"date":"2022-05-09","close":5060.0},{"date":"2022-05-10","close":4990.0},{"date":"2022-05-11","close":4820.0},{"date":"2022-05-12","close":4675.0},{"date":"2022-05-13","close":4815.0},{"date":"2022-05-16","close":4915.0},{"date":"2022-05-17","close":4885.0},{"date":"2022-05-18","close":4895.0},{"date":"2022-05-19","close":4795.0},{"date":"2022-05-20","close":4740.0},{"date":"2022-05-23","close":4665.0},{"date":"2022-05-24","close":4670.0},{"date":"2022-05-25","close":4625.0},{"date":"2022-05-26","close":4665.0},{"date":"2022-05-27","close":4635.0},{"date":"2022-05-30","close":4685.0},{"date":"2022-05-31","close":4685.0},{"date":"2022-06-02","close":4660.0},{"date":"2022-06-03","close":4660.0},{"date":"2022-06-07","close":4555.0},{"date":"2022-06-08","close":4485.0},{"date":"2022-06-09","close":4430.0},{"date":"2022-06-10","close":4570.0},{"date":"2022-06-13","close":4370.0},{"date":"2022-06-14","close":4370.0},{"date":"2022-06-15","close":4275.0},{"date":"2022-06-16","close":4260.0},{"date":"2022-06-17","close":4240.0},{"date":"2022-06-20","close":4020.0},{"date":"2022-06-21","close":4055.0},{"date":"2022-06-22","close":4000.0},{"date":"2022-06-23","close":3825.0},{"date":"2022-06-24","close":4065.0},{"date":"2022-06-27","close":3965.0},{"date":"2022-06-28","close":3980.0},{"date":"2022-06-29","close":3935.0},{"date":"2022-06-30","close":3840.0},{"date":"2022-07-01","close":3780.0},{"date":"2022-07-04","close":3725.0},{"date":"2022-07-05","close":3845.0},{"date":"2022-07-06","close":3775.0},{"date":"2022-07-07","close":3785.0},{"date":"2022-07-08","close":3900.0},{"date":"2022-07-11","close":3920.0},{"date":"2022-07-12","close":3815.0},{"date":"2022-07-13","close":3740.0},{"date":"2022-07-14","close":3760.0},{"date":"2022-07-15","close":3770.0},{"date":"2022-07-18","close":3870.0},{"date":"2022-07-19","close":3905.0},{"date":"2022-07-20","close":4000.0},{"date":"2022-07-21","close":3940.0},{"date":"2022-07-22","close":3925.0},{"date":"2022-07-25","close":4070.0},{"date":"2022-07-26","close":4040.0},{"date":"2022-07-27","close":4020.0},{"date":"2022-07-28","close":4015.0},{"date":"2022-07-29","close":4030.0},{"date":"2022-08-01","close":4015.0},{"date":"2022-08-02","close":3915.0},{"date":"2022-08-03","close":3900.0},{"date":"2022-08-04","close":3855.0},{"date":"2022-08-05","close":3855.0},{"date":"2022-08-08","close":3785.0},{"date":"2022-08-09","close":3875.0},{"date":"2022-08-10","close":3835.0},{"date":"2022-08-11","close":3820.0},{"date":"2022-08-12","close":3825.0},{"date":"2022-08-16","close":4020.0},{"date":"2022-08-17","close":4300.0},{"date":"2022-08-18","close":4330.0},{"date":"2022-08-19","close":4275.0},{"date":"2022-08-22","close":4020.0},{"date":"2022-08-23","close":4040.0},{"date":"2022-08-24","close":4140.0},{"date":"2022-08-25","close":4175.0},{"date":"2022-08-26","close":4300.0},{"date":"2022-08-29","close":4100.0},{"date":"2022-08-30","close":4045.0},{"date":"2022-08-31","close":4010.0},{"date":"2022-09-01","close":3935.0},{"date":"2022-09-02","close":3810.0},{"date":"2022-09-05","close":3885.0},{"date":"2022-09-06","close":3930.0},{"date":"2022-09-07","close":3780.0},{"date":"2022-09-08","close":3875.0},{"date":"2022-09-13","close":3955.0},{"date":"2022-09-14","close":3865.0},{"date":"2022-09-15","close":3895.0},{"date":"2022-09-16","close":3850.0},{"date":"2022-09-19","close":3615.0},{"date":"2022-09-20","close":3645.0},{"date":"2022-09-21","close":3505.0},{"date":"2022-09-22","close":3545.0},{"date":"2022-09-23","close":3535.0},{"date":"2022-09-26","close":3570.0},{"date":"2022-09-27","close":3615.0},{"date":"2022-09-28","close":3850.0},{"date":"2022-09-29","close":4385.0},{"date":"2022-09-30","close":4015.0},{"date":"2022-10-04","close":4530.0},{"date":"2022-10-05","close":4530.0},{"date":"2022-10-06","close":4450.0},{"date":"2022-10-07","close":4380.0},{"date":"2022-10-11","close":4020.0},{"date":"2022-10-12","close":3950.0},{"date":"2022-10-13","close":3645.0},{"date":"2022-10-14","close":3750.0},{"date":"2022-10-17","close":3725.0},{"date":"2022-10-18","close":3830.0},{"date":"2022-10-19","close":3910.0},{"date":"2022-10-20","close":3750.0},{"date":"2022-10-21","close":3635.0},{"date":"2022-10-24","close":3795.0},{"date":"2022-10-25","close":3800.0},{"date":"2022-10-26","close":3745.0},{"date":"2022-10-27","close":3895.0},{"date":"2022-10-28","close":3855.0},{"date":"2022-10-31","close":4090.0},{"date":"2022-11-01","close":4085.0},{"date":"2022-11-02","close":4025.0},{"date":"2022-11-03","close":3990.0},{"date":"2022-11-04","close":4070.0},{"date":"2022-11-07","close":4095.0},{"date":"2022-11-08","close":4105.0},{"date":"2022-11-09","close":3955.0},{"date":"2022-11-10","close":3970.0},{"date":"2022-11-11","close":3965.0},{"date":"2022-11-14","close":4350.0},{"date":"2022-11-15","close":4255.0},{"date":"2022-11-16","close":4270.0},{"date":"2022-11-17","close":4985.0},{"date":"2022-11-18","close":4895.0},{"date":"2022-11-21","close":5050.0},{"date":"2022-11-22","close":4835.0},{"date":"2022-11-23","close":4700.0},{"date":"2022-11-24","close":4600.0},{"date":"2022-11-25","close":4615.0},{"date":"2022-11-28","close":4625.0},{"date":"2022-11-29","close":4930.0},{"date":"2022-11-30","close":5100.0},{"date":"2022-12-01","close":5130.0},{"date":"2022-12-02","close":4960.0},{"date":"2022-12-05","close":4665.0},{"date":"2022-12-06","close":4640.0},{"date":"2022-12-07","close":4610.0},{"date":"2022-12-08","close":4520.0},{"date":"2022-12-09","close":4550.0},{"date":"2022-12-12","close":4415.0},{"date":"2022-12-13","close":4390.0},{"date":"2022-12-14","close":4435.0},{"date":"2022-12-15","close":4350.0},{"date":"2022-12-16","close":4270.0},{"date":"2022-12-19","close":4355.0},{"date":"2022-12-20","close":4250.0},{"date":"2022-12-21","close":4305.0},{"date":"2022-12-22","close":4330.0},{"date":"2022-12-23","close":4220.0},{"date":"2022-12-26","close":4130.0},{"date":"2022-12-27","close":4195.0},{"date":"2022-12-28","close":4320.0},{"date":"2022-12-29","close":4250.0},{"date":"2023-01-02","close":4120.0},{"date":"2023-01-03","close":4205.0},{"date":"2023-01-04","close":4120.0},{"date":"2023-01-05","close":4100.0},{"date":"2023-01-06","close":4160.0},{"date":"2023-01-09","close":4300.0},{"date":"2023-01-10","close":4340.0},{"date":"2023-01-11","close":4350.0},{"date":"2023-01-12","close":4350.0},{"date":"2023-01-13","close":4290.0},{"date":"2023-01-16","close":4315.0},{"date":"2023-01-17","close":4310.0},{"date":"2023-01-18","close":4320.0},{"date":"2023-01-19","close":4600.0},{"date":"2023-01-20","close":4410.0},{"date":"2023-01-25","close":4395.0},{"date":"2023-01-26","close":4430.0},{"date":"2023-01-27","close":4340.0},{"date":"2023-01-30","close":4380.0},{"date":"2023-01-31","close":4390.0},{"date":"2023-02-01","close":4330.0},{"date":"2023-02-02","close":4450.0},{"date":"2023-02-03","close":4510.0},{"date":"2023-02-06","close":4555.0},{"date":"2023-02-07","close":4525.0},{"date":"2023-02-08","close":4565.0},{"date":"2023-02-09","close":4600.0},{"date":"2023-02-10","close":4535.0},{"date":"2023-02-13","close":4655.0},{"date":"2023-02-14","close":4670.0},{"date":"2023-02-15","close":4415.0},{"date":"2023-02-16","close":4505.0},{"date":"2023-02-17","close":4450.0},{"date":"2023-02-20","close":4450.0},{"date":"2023-02-21","close":4430.0},{"date":"2023-02-22","close":4380.0},{"date":"2023-02-23","close":4380.0},{"date":"2023-02-24","close":4360.0},{"date":"2023-02-27","close":4150.0},{"date":"2023-02-28","close":4390.0},{"date":"2023-03-02","close":4385.0},{"date":"2023-03-03","close":4505.0},{"date":"2023-03-06","close":4530.0},{"date":"2023-03-07","close":4435.0},{"date":"2023-03-08","close":4280.0},{"date":"2023-03-09","close":4420.0},{"date":"2023-03-10","close":4365.0},{"date":"2023-03-13","close":4230.0},{"date":"2023-03-14","close":3995.0},{"date":"2023-03-15","close":4180.0},{"date":"2023-03-16","close":4140.0},{"date":"2023-03-17","close":4305.0},{"date":"2023-03-20","close":4340.0},{"date":"2023-03-21","close":4250.0},{"date":"2023-03-22","close":4200.0},{"date":"2023-03-23","close":3990.0},{"date":"2023-03-24","close":4215.0},{"date":"2023-03-27","close":4095.0},{"date":"2023-03-28","close":4120.0},{"date":"2023-03-29","close":4125.0},{"date":"2023-03-30","close":4190.0},{"date":"2023-03-31","close":4200.0},{"date":"2023-04-03","close":4450.0},{"date":"2023-04-04","close":4450.0},{"date":"2023-04-05","close":4535.0},{"date":"2023-04-06","close":4415.0},{"date":"2023-04-07","close":4515.0},{"date":"2023-04-10","close":4375.0},{"date":"2023-04-11","close":4305.0},{"date":"2023-04-12","close":4390.0},{"date":"2023-04-13","close":4460.0},{"date":"2023-04-14","close":4600.0},{"date":"2023-04-17","close":4470.0},{"date":"2023-04-18","close":4465.0},{"date":"2023-04-19","close":4520.0},{"date":"2023-04-20","close":4450.0},{"date":"2023-04-21","close":4325.0},{"date":"2023-04-24","close":4250.0},{"date":"2023-04-25","close":4135.0},{"date":"2023-04-26","close":4200.0},{"date":"2023-04-27","close":4090.0},{"date":"2023-04-28","close":4260.0},{"date":"2023-05-02","close":4280.0},{"date":"2023-05-03","close":4400.0},{"date":"2023-05-04","close":4460.0},{"date":"2023-05-08","close":4405.0},{"date":"2023-05-09","close":4355.0},{"date":"2023-05-10","close":4330.0},{"date":"2023-05-11","close":4450.0},{"date":"2023-05-12","close":4380.0},{"date":"2023-05-15","close":4275.0},{"date":"2023-05-16","close":4325.0},{"date":"2023-05-17","close":4490.0},{"date":"2023-05-18","close":4950.0},{"date":"2023-05-19","close":4755.0},{"date":"2023-05-22","close":4830.0},{"date":"2023-05-23","close":4670.0},{"date":"2023-05-24","close":4645.0},{"date":"2023-05-25","close":4485.0},{"date":"2023-05-26","close":4565.0},{"date":"2023-05-30","close":4595.0},{"date":"2023-05-31","close":4635.0},{"date":"2023-06-01","close":4635.0},{"date":"2023-06-02","close":4680.0},{"date":"2023-06-05","close":4630.0},{"date":"2023-06-07","close":4755.0},{"date":"2023-06-08","close":4615.0},{"date":"2023-06-09","close":4680.0},{"date":"2023-06-12","close":4850.0},{"date":"2023-06-13","close":4700.0},{"date":"2023-06-14","close":4680.0},{"date":"2023-06-15","close":4680.0},{"date":"2023-06-16","close":4660.0},{"date":"2023-06-19","close":4595.0},{"date":"2023-06-20","close":4520.0},{"date":"2023-06-21","close":4510.0},{"date":"2023-06-22","close":4600.0},{"date":"2023-06-23","close":4540.0},{"date":"2023-06-26","close":4555.0},{"date":"2023-06-27","close":4485.0},{"date":"2023-06-28","close":4435.0},{"date":"2023-06-29","close":4270.0},{"date":"2023-06-30","close":4370.0},{"date":"2023-07-03","close":4295.0},{"date":"2023-07-04","close":4290.0},{"date":"2023-07-05","close":4295.0},{"date":"2023-07-06","close":4100.0},{"date":"2023-07-07","close":4130.0},{"date":"2023-07-10","close":4050.0},{"date":"2023-07-11","close":4075.0},{"date":"2023-07-12","close":4140.0},{"date":"2023-07-13","close":4120.0},{"date":"2023-07-14","close":4070.0},{"date":"2023-07-17","close":4025.0},{"date":"2023-07-18","close":4000.0},{"date":"2023-07-19","close":3930.0},{"date":"2023-07-20","close":3965.0},{"date":"2023-07-21","close":3760.0},{"date":"2023-07-24","close":3545.0},{"date":"2023-07-25","close":3470.0},{"date":"2023-07-26","close":3300.0},{"date":"2023-07-27","close":3325.0},{"date":"2023-07-28","close":3480.0},{"date":"2023-07-31","close":3505.0},{"date":"2023-08-01","close":3560.0},{"date":"2023-08-02","close":3490.0},{"date":"2023-08-03","close":3330.0},{"date":"2023-08-04","close":3520.0},{"date":"2023-08-07","close":3570.0},{"date":"2023-08-08","close":3405.0},{"date":"2023-08-09","close":3695.0},{"date":"2023-08-10","close":3580.0},{"date":"2023-08-11","close":3600.0},{"date":"2023-08-14","close":3605.0},{"date":"2023-08-16","close":3480.0},{"date":"2023-08-17","close":3430.0},{"date":"2023-08-18","close":3405.0},{"date":"2023-08-21","close":3440.0},{"date":"2023-08-22","close":3420.0},{"date":"2023-08-23","close":3370.0},{"date":"2023-08-24","close":3460.0},{"date":"2023-08-25","close":3505.0},{"date":"2023-08-28","close":3510.0},{"date":"2023-08-29","close":3500.0},{"date":"2023-08-30","close":3510.0},{"date":"2023-08-31","close":3510.0},{"date":"2023-09-01","close":3470.0},{"date":"2023-09-04","close":3450.0},{"date":"2023-09-05","close":3470.0},{"date":"2023-09-06","close":3470.0},{"date":"2023-09-07","close":3470.0},{"date":"2023-09-08","close":3500.0},{"date":"2023-09-11","close":3520.0},{"date":"2023-09-12","close":3500.0},{"date":"2023-09-13","close":3480.0},{"date":"2023-09-14","close":3575.0},{"date":"2023-09-15","close":3520.0},{"date":"2023-09-18","close":3470.0},{"date":"2023-09-19","close":3410.0},{"date":"2023-09-20","close":3400.0},{"date":"2023-09-21","close":3360.0},{"date":"2023-09-22","close":3360.0},{"date":"2023-09-25","close":3280.0},{"date":"2023-09-26","close":3290.0},{"date":"2023-09-27","close":3290.0},{"date":"2023-10-04","close":3175.0},{"date":"2023-10-05","close":3140.0},{"date":"2023-10-06","close":3100.0},{"date":"2023-10-10","close":3115.0},{"date":"2023-10-11","close":3115.0},{"date":"2023-10-12","close":3260.0},{"date":"2023-10-13","close":3270.0},{"date":"2023-10-16","close":3310.0},{"date":"2023-10-17","close":3240.0},{"date":"2023-10-18","close":3255.0},{"date":"2023-10-19","close":3175.0},{"date":"2023-10-20","close":3100.0},{"date":"2023-10-23","close":3095.0},{"date":"2023-10-24","close":3095.0},{"date":"2023-10-25","close":3145.0},{"date":"2023-10-26","close":3115.0},{"date":"2023-10-27","close":3110.0},{"date":"2023-10-30","close":3020.0},{"date":"2023-10-31","close":3020.0},{"date":"2023-11-01","close":3005.0},{"date":"2023-11-02","close":3020.0},{"date":"2023-11-03","close":3075.0},{"date":"2023-11-06","close":3155.0},{"date":"2023-11-07","close":3140.0},{"date":"2023-11-08","close":3125.0},{"date":"2023-11-09","close":3100.0},{"date":"2023-11-10","close":3025.0},{"date":"2023-11-13","close":2975.0},{"date":"2023-11-14","close":2980.0},{"date":"2023-11-15","close":3000.0},{"date":"2023-11-16","close":2935.0},{"date":"2023-11-17","close":2965.0},{"date":"2023-11-20","close":2995.0},{"date":"2023-11-21","close":3060.0},{"date":"2023-11-22","close":3060.0},{"date":"2023-11-23","close":3020.0},{"date":"2023-11-24","close":3020.0},{"date":"2023-11-27","close":3010.0},{"date":"2023-11-28","close":3010.0},{"date":"2023-11-29","close":3015.0},{"date":"2023-11-30","close":3065.0},{"date":"2023-12-01","close":3095.0},{"date":"2023-12-04","close":3025.0},{"date":"2023-12-05","close":3005.0},{"date":"2023-12-06","close":3000.0},{"date":"2023-12-07","close":2990.0},{"date":"2023-12-08","close":2990.0},{"date":"2023-12-11","close":3005.0},{"date":"2023-12-12","close":2995.0},{"date":"2023-12-13","close":2980.0},{"date":"2023-12-14","close":2975.0},{"date":"2023-12-15","close":3005.0},{"date":"2023-12-18","close":3010.0},{"date":"2023-12-19","close":2990.0},{"date":"2023-12-20","close":3005.0},{"date":"2023-12-21","close":2980.0},{"date":"2023-12-22","close":2980.0},{"date":"2023-12-26","close":2925.0},{"date":"2023-12-27","close":2940.0},{"date":"2023-12-28","close":2965.0},{"date":"2024-01-02","close":2950.0},{"date":"2024-01-03","close":2955.0},{"date":"2024-01-04","close":2915.0},{"date":"2024-01-05","close":2920.0},{"date":"2024-01-08","close":2910.0},{"date":"2024-01-09","close":2890.0},{"date":"2024-01-10","close":2860.0},{"date":"2024-01-11","close":2875.0},{"date":"2024-01-12","close":2875.0},{"date":"2024-01-15","close":2865.0},{"date":"2024-01-16","close":2865.0},{"date":"2024-01-17","close":2830.0},{"date":"2024-01-18","close":2815.0},{"date":"2024-01-19","close":2815.0},{"date":"2024-01-22","close":2810.0},{"date":"2024-01-23","close":2810.0},{"date":"2024-01-24","close":2825.0},{"date":"2024-01-25","close":2835.0},{"date":"2024-01-26","close":2860.0},{"date":"2024-01-29","close":2845.0},{"date":"2024-01-30","close":2830.0},{"date":"2024-01-31","close":2805.0},{"date":"2024-02-01","close":2730.0},{"date":"2024-02-02","close":2745.0},{"date":"2024-02-05","close":2725.0},{"date":"2024-02-06","close":2740.0},{"date":"2024-02-07","close":2740.0},{"date":"2024-02-08","close":2780.0},{"date":"2024-02-13","close":2790.0},{"date":"2024-02-14","close":2855.0},{"date":"2024-02-15","close":2930.0},{"date":"2024-02-16","close":3000.0},{"date":"2024-02-19","close":2825.0},{"date":"2024-02-20","close":2940.0},{"date":"2024-02-21","close":2860.0},{"date":"2024-02-22","close":2855.0},{"date":"2024-02-23","close":2840.0},{"date":"2024-02-26","close":2755.0},{"date":"2024-02-27","close":2795.0},{"date":"2024-02-28","close":2805.0},{"date":"2024-02-29","close":2780.0},{"date":"2024-03-04","close":2785.0},{"date":"2024-03-05","close":2765.0},{"date":"2024-03-06","close":2825.0},{"date":"2024-03-07","close":2860.0},{"date":"2024-03-08","close":2870.0},{"date":"2024-03-11","close":2795.0},{"date":"2024-03-12","close":2765.0},{"date":"2024-03-13","close":2680.0},{"date":"2024-03-14","close":2615.0},{"date":"2024-03-15","close":2635.0},{"date":"2024-03-18","close":2635.0},{"date":"2024-03-19","close":2660.0},{"date":"2024-03-20","close":2595.0},{"date":"2024-03-21","close":2680.0},{"date":"2024-03-22","close":2690.0},{"date":"2024-03-25","close":2635.0},{"date":"2024-03-26","close":2675.0},{"date":"2024-03-27","close":2655.0},{"date":"2024-03-28","close":2660.0},{"date":"2024-03-29","close":2710.0},{"date":"2024-04-01","close":2680.0},{"date":"2024-04-02","close":2640.0},{"date":"2024-04-03","close":2600.0},{"date":"2024-04-04","close":2600.0},{"date":"2024-04-05","close":2575.0},{"date":"2024-04-08","close":2585.0},{"date":"2024-04-09","close":2585.0},{"date":"2024-04-11","close":2630.0},{"date":"2024-04-12","close":2545.0},{"date":"2024-04-15","close":2475.0},{"date":"2024-04-16","close":2400.0},{"date":"2024-04-17","close":2405.0},{"date":"2024-04-18","close":2390.0},{"date":"2024-04-19","close":2350.0},{"date":"2024-04-22","close":2300.0},{"date":"2024-04-23","close":2320.0},{"date":"2024-04-24","close":2320.0},{"date":"2024-04-25","close":2320.0},{"date":"2024-04-26","close":2285.0},{"date":"2024-04-29","close":2315.0},{"date":"2024-04-30","close":2300.0},{"date":"2024-05-02","close":2305.0},{"date":"2024-05-03","close":2315.0},{"date":"2024-05-07","close":2330.0},{"date":"2024-05-08","close":2305.0},{"date":"2024-05-09","close":2325.0},{"date":"2024-05-10","close":2335.0},{"date":"2024-05-13","close":2340.0},{"date":"2024-05-14","close":2355.0},{"date":"2024-05-16","close":2360.0},{"date":"2024-05-17","close":2370.0},{"date":"2024-05-20","close":2385.0},{"date":"2024-05-21","close":2335.0},{"date":"2024-05-22","close":2315.0},{"date":"2024-05-23","close":2245.0},{"date":"2024-05-24","close":2315.0},{"date":"2024-05-27","close":2350.0},{"date":"2024-05-28","close":2335.0},{"date":"2024-05-29","close":2295.0},{"date":"2024-05-30","close":2345.0},{"date":"2024-05-31","close":2280.0},{"date":"2024-06-03","close":2340.0},{"date":"2024-06-04","close":2335.0},{"date":"2024-06-05","close":2280.0},{"date":"2024-06-07","close":2300.0},{"date":"2024-06-10","close":2320.0},{"date":"2024-06-11","close":2290.0},{"date":"2024-06-12","close":2270.0},{"date":"2024-06-13","close":2290.0},{"date":"2024-06-14","close":2300.0},{"date":"2024-06-17","close":2305.0},{"date":"2024-06-18","close":2310.0},{"date":"2024-06-19","close":2325.0},{"date":"2024-06-20","close":2395.0},{"date":"2024-06-21","close":2325.0},{"date":"2024-06-24","close":2315.0},{"date":"2024-06-25","close":2285.0},{"date":"2024-06-26","close":2280.0},{"date":"2024-06-27","close":2300.0},{"date":"2024-06-28","close":2260.0},{"date":"2024-07-01","close":2250.0},{"date":"2024-07-02","close":2265.0},{"date":"2024-07-03","close":2265.0},{"date":"2024-07-04","close":2255.0},{"date":"2024-07-05","close":2235.0},{"date":"2024-07-08","close":2200.0},{"date":"2024-07-09","close":2110.0},{"date":"2024-07-10","close":2005.0},{"date":"2024-07-11","close":2030.0},{"date":"2024-07-12","close":2050.0},{"date":"2024-07-15","close":2050.0},{"date":"2024-07-16","close":2045.0},{"date":"2024-07-17","close":2025.0},{"date":"2024-07-18","close":2035.0},{"date":"2024-07-19","close":2010.0},{"date":"2024-07-22","close":2000.0},{"date":"2024-07-23","close":2005.0},{"date":"2024-07-24","close":1999.0},{"date":"2024-07-25","close":1950.0},{"date":"2024-07-26","close":1935.0},{"date":"2024-07-29","close":1902.0},{"date":"2024-07-30","close":1880.0},{"date":"2024-07-31","close":1877.0},{"date":"2024-08-01","close":1880.0},{"date":"2024-08-02","close":1878.0},{"date":"2024-08-05","close":1597.0},{"date":"2024-08-06","close":1613.0},{"date":"2024-08-07","close":1678.0},{"date":"2024-08-08","close":1741.0},{"date":"2024-08-09","close":1806.0},{"date":"2024-08-12","close":1832.0},{"date":"2024-08-13","close":1820.0},{"date":"2024-08-14","close":1862.0},{"date":"2024-08-16","close":1861.0},{"date":"2024-08-19","close":1776.0},{"date":"2024-08-20","close":1760.0},{"date":"2024-08-21","close":1707.0},{"date":"2024-08-22","close":1701.0},{"date":"2024-08-23","close":1652.0},{"date":"2024-08-26","close":2145.0},{"date":"2024-08-27","close":2035.0},{"date":"2024-08-28","close":1900.0},{"date":"2024-08-29","close":1857.0},{"date":"2024-08-30","close":2335.0},{"date":"2024-09-02","close":2115.0},{"date":"2024-09-03","close":2005.0},{"date":"2024-09-04","close":2295.0},{"date":"2024-09-05","close":2130.0},{"date":"2024-09-06","close":2090.0},{"date":"2024-09-09","close":2065.0},{"date":"2024-09-10","close":1880.0},{"date":"2024-09-11","close":1746.0},{"date":"2024-09-12","close":1936.0},{"date":"2024-09-13","close":1901.0},{"date":"2024-09-19","close":1935.0},{"date":"2024-09-20","close":1976.0},{"date":"2024-09-23","close":1998.0},{"date":"2024-09-24","close":2035.0},{"date":"2024-09-25","close":2030.0},{"date":"2024-09-26","close":1994.0},{"date":"2024-09-27","close":1926.0},{"date":"2024-09-30","close":1860.0},{"date":"2024-10-02","close":1833.0},{"date":"2024-10-04","close":1831.0},{"date":"2024-10-07","close":1822.0},{"date":"2024-10-08","close":1820.0},{"date":"2024-10-10","close":1815.0},{"date":"2024-10-11","close":1808.0},{"date":"2024-10-14","close":1823.0},{"date":"2024-10-15","close":1826.0},{"date":"2024-10-16","close":1783.0},{"date":"2024-10-17","close":1761.0},{"date":"2024-10-18","close":1804.0},{"date":"2024-10-21","close":1814.0},{"date":"2024-10-22","close":1743.0},{"date":"2024-10-23","close":1800.0},{"date":"2024-10-24","close":1763.0},{"date":"2024-10-25","close":1769.0},{"date":"2024-10-28","close":1770.0},{"date":"2024-10-29","close":1803.0},{"date":"2024-10-30","close":1773.0},{"date":"2024-10-31","close":1765.0},{"date":"2024-11-01","close":1767.0},{"date":"2024-11-04","close":1764.0},{"date":"2024-11-05","close":1754.0},{"date":"2024-11-06","close":1797.0},{"date":"2024-11-07","close":1797.0},{"date":"2024-11-08","close":1802.0},{"date":"2024-11-11","close":1805.0},{"date":"2024-11-12","close":1790.0},{"date":"2024-11-13","close":1760.0},{"date":"2024-11-14","close":1779.0},{"date":"2024-11-15","close":1745.0},{"date":"2024-11-18","close":1769.0},{"date":"2024-11-19","close":1734.0},{"date":"2024-11-20","close":1717.0},{"date":"2024-11-21","close":1700.0},{"date":"2024-11-22","close":1664.0},{"date":"2024-11-25","close":1660.0},{"date":"2024-11-26","close":1683.0},{"date":"2024-11-27","close":1650.0},{"date":"2024-11-28","close":1653.0},{"date":"2024-11-29","close":1664.0},{"date":"2024-12-02","close":1634.0},{"date":"2024-12-03","close":1663.0},{"date":"2024-12-04","close":1660.0},{"date":"2024-12-05","close":1609.0},{"date":"2024-12-06","close":1609.0},{"date":"2024-12-09","close":1574.0},{"date":"2024-12-10","close":1732.0},{"date":"2024-12-11","close":1858.0},{"date":"2024-12-12","close":1859.0},{"date":"2024-12-13","close":1867.0},{"date":"2024-12-16","close":1832.0},{"date":"2024-12-17","close":1817.0},{"date":"2024-12-18","close":1839.0},{"date":"2024-12-19","close":1836.0},{"date":"2024-12-20","close":1807.0},{"date":"2024-12-23","close":1813.0},{"date":"2024-12-24","close":1813.0},{"date":"2024-12-26","close":1837.0},{"date":"2024-12-27","close":1857.0},{"date":"2024-12-30","close":1894.0},{"date":"2025-01-02","close":1895.0},{"date":"2025-01-03","close":1940.0},{"date":"2025-01-06","close":2045.0},{"date":"2025-01-07","close":2110.0},{"date":"2025-01-08","close":2050.0},{"date":"2025-01-09","close":2060.0},{"date":"2025-01-10","close":2055.0},{"date":"2025-01-13","close":2000.0},{"date":"2025-01-14","close":2085.0},{"date":"2025-01-15","close":2045.0},{"date":"2025-01-16","close":2030.0},{"date":"2025-01-17","close":2015.0},{"date":"2025-01-20","close":2010.0},{"date":"2025-01-21","close":2060.0},{"date":"2025-01-22","close":2035.0},{"date":"2025-01-23","close":2070.0},{"date":"2025-01-24","close":2080.0},{"date":"2025-01-31","close":2055.0},{"date":"2025-02-03","close":2050.0},{"date":"2025-02-04","close":2045.0},{"date":"2025-02-05","close":2050.0},{"date":"2025-02-06","close":2045.0},{"date":"2025-02-07","close":2055.0},{"date":"2025-02-10","close":2085.0},{"date":"2025-02-11","close":2255.0},{"date":"2025-02-12","close":2240.0},{"date":"2025-02-13","close":2090.0},{"date":"2025-02-14","close":2000.0},{"date":"2025-02-17","close":2015.0},{"date":"2025-02-18","close":2015.0},{"date":"2025-02-19","close":2015.0},{"date":"2025-02-20","close":2010.0},{"date":"2025-02-21","close":2010.0},{"date":"2025-02-24","close":2065.0},{"date":"2025-02-25","close":2055.0},{"date":"2025-02-26","close":2055.0},{"date":"2025-02-27","close":2055.0},{"date":"2025-02-28","close":2100.0},{"date":"2025-03-04","close":2150.0},{"date":"2025-03-05","close":2050.0},{"date":"2025-03-06","close":2120.0},{"date":"2025-03-07","close":2125.0},{"date":"2025-03-10","close":2140.0},{"date":"2025-03-11","close":2100.0},{"date":"2025-03-12","close":2150.0},{"date":"2025-03-13","close":2180.0},{"date":"2025-03-14","close":2240.0},{"date":"2025-03-17","close":2270.0},{"date":"2025-03-18","close":2245.0},{"date":"2025-03-19","close":2300.0},{"date":"2025-03-20","close":2300.0},{"date":"2025-03-21","close":2360.0},{"date":"2025-03-24","close":2385.0},{"date":"2025-03-25","close":2495.0},{"date":"2025-03-26","close":2270.0},{"date":"2025-03-27","close":2340.0},{"date":"2025-03-28","close":2480.0},{"date":"2025-03-31","close":2660.0},{"date":"2025-04-01","close":2680.0},{"date":"2025-04-02","close":2560.0},{"date":"2025-04-03","close":2415.0},{"date":"2025-04-04","close":2375.0},{"date":"2025-04-07","close":2275.0},{"date":"2025-04-08","close":2450.0},{"date":"2025-04-09","close":2485.0},{"date":"2025-04-10","close":2530.0},{"date":"2025-04-11","close":2630.0},{"date":"2025-04-14","close":2610.0},{"date":"2025-04-15","close":2615.0},{"date":"2025-04-16","close":2605.0},{"date":"2025-04-17","close":2565.0},{"date":"2025-04-18","close":2465.0},{"date":"2025-04-21","close":2365.0},{"date":"2025-04-22","close":2570.0},{"date":"2025-04-23","close":2500.0},{"date":"2025-04-24","close":2580.0},{"date":"2025-04-25","close":2585.0},{"date":"2025-04-28","close":2590.0},{"date":"2025-04-29","close":2600.0},{"date":"2025-04-30","close":2680.0},{"date":"2025-05-02","close":2685.0},{"date":"2025-05-07","close":2640.0},{"date":"2025-05-08","close":2695.0},{"date":"2025-05-09","close":2600.0},{"date":"2025-05-12","close":2515.0},{"date":"2025-05-13","close":2400.0},{"date":"2025-05-14","close":2500.0},{"date":"2025-05-15","close":2495.0},{"date":"2025-05-16","close":2425.0},{"date":"2025-05-19","close":2500.0},{"date":"2025-05-20","close":2505.0},{"date":"2025-05-21","close":2475.0},{"date":"2025-05-22","close":2510.0},{"date":"2025-05-23","close":2485.0},{"date":"2025-05-26","close":2415.0},{"date":"2025-05-27","close":2420.0},{"date":"2025-05-28","close":2440.0},{"date":"2025-05-29","close":2420.0},{"date":"2025-05-30","close":2425.0},{"date":"2025-06-02","close":2490.0},{"date":"2025-06-04","close":2625.0},{"date":"2025-06-05","close":2930.0},{"date":"2025-06-09","close":2975.0},{"date":"2025-06-10","close":3010.0},{"date":"2025-06-11","close":2955.0},{"date":"2025-06-12","close":2910.0},{"date":"2025-06-13","close":2800.0},{"date":"2025-06-16","close":2845.0},{"date":"2025-06-17","close":2940.0},{"date":"2025-06-18","close":2935.0},{"date":"2025-06-19","close":2935.0},{"date":"2025-06-20","close":2895.0},{"date":"2025-06-23","close":2865.0},{"date":"2025-06-24","close":2905.0},{"date":"2025-06-25","close":2905.0},{"date":"2025-06-26","close":2915.0},{"date":"2025-06-27","close":2900.0},{"date":"2025-06-30","close":2860.0},{"date":"2025-07-01","close":2870.0},{"date":"2025-07-02","close":2770.0},{"date":"2025-07-03","close":2785.0},{"date":"2025-07-04","close":2730.0},{"date":"2025-07-07","close":2830.0},{"date":"2025-07-08","close":2890.0},{"date":"2025-07-09","close":2715.0},{"date":"2025-07-10","close":2775.0},{"date":"2025-07-11","close":2820.0},{"date":"2025-07-14","close":2765.0},{"date":"2025-07-15","close":2795.0},{"date":"2025-07-16","close":2795.0},{"date":"2025-07-17","close":2780.0},{"date":"2025-07-18","close":2750.0},{"date":"2025-07-21","close":2740.0},{"date":"2025-07-22","close":2745.0},{"date":"2025-07-23","close":2775.0},{"date":"2025-07-24","close":2725.0},{"date":"2025-07-25","close":2715.0},{"date":"2025-07-28","close":2740.0},{"date":"2025-07-29","close":2725.0},{"date":"2025-07-30","close":2670.0},{"date":"2025-07-31","close":2690.0},{"date":"2025-08-01","close":2690.0},{"date":"2025-08-04","close":2695.0},{"date":"2025-08-05","close":2660.0},{"date":"2025-08-06","close":2505.0},{"date":"2025-08-07","close":2385.0},{"date":"2025-08-08","close":2225.0},{"date":"2025-08-11","close":2140.0},{"date":"2025-08-12","close":2780.0},{"date":"2025-08-13","close":2875.0},{"date":"2025-08-14","close":2610.0},{"date":"2025-08-18","close":2555.0},{"date":"2025-08-19","close":2450.0},{"date":"2025-08-20","close":2320.0},{"date":"2025-08-21","close":2350.0},{"date":"2025-08-22","close":2370.0},{"date":"2025-08-25","close":2380.0},{"date":"2025-08-26","close":2445.0},{"date":"2025-08-27","close":2635.0},{"date":"2025-08-28","close":2515.0},{"date":"2025-08-29","close":2490.0},{"date":"2025-09-01","close":2505.0},{"date":"2025-09-02","close":2410.0},{"date":"2025-09-03","close":2415.0},{"date":"2025-09-04","close":2425.0},{"date":"2025-09-05","close":2470.0},{"date":"2025-09-08","close":2475.0},{"date":"2025-09-09","close":2500.0},{"date":"2025-09-10","close":2830.0},{"date":"2025-09-11","close":2785.0},{"date":"2025-09-12","close":2875.0},{"date":"2025-09-15","close":2815.0},{"date":"2025-09-16","close":2750.0},{"date":"2025-09-17","close":2755.0},{"date":"2025-09-18","close":2780.0},{"date":"2025-09-19","close":2805.0},{"date":"2025-09-22","close":2930.0},{"date":"2025-09-23","close":2925.0},{"date":"2025-09-24","close":3040.0},{"date":"2025-09-25","close":2935.0},{"date":"2025-09-26","close":2895.0},{"date":"2025-09-29","close":2890.0},{"date":"2025-09-30","close":2840.0},{"date":"2025-10-01","close":2925.0},{"date":"2025-10-02","close":2900.0},{"date":"2025-10-10","close":2935.0},{"date":"2025-10-13","close":2850.0},{"date":"2025-10-14","close":2750.0},{"date":"2025-10-15","close":2765.0},{"date":"2025-10-16","close":2760.0},{"date":"2025-10-17","close":2870.0},{"date":"2025-10-20","close":2975.0},{"date":"2025-10-21","close":2770.0},{"date":"2025-10-22","close":2865.0},{"date":"2025-10-23","close":2865.0},{"date":"2025-10-24","close":2840.0},{"date":"2025-10-27","close":2790.0},{"date":"2025-10-28","close":3000.0},{"date":"2025-10-29","close":2890.0},{"date":"2025-10-30","close":2830.0},{"date":"2025-10-31","close":2850.0},{"date":"2025-11-03","close":2995.0},{"date":"2025-11-04","close":2935.0},{"date":"2025-11-05","close":2915.0},{"date":"2025-11-06","close":2905.0},{"date":"2025-11-07","close":2890.0},{"date":"2025-11-10","close":3005.0},{"date":"2025-11-11","close":2970.0},{"date":"2025-11-12","close":3095.0},{"date":"2025-11-13","close":3170.0},{"date":"2025-11-14","close":3000.0},{"date":"2025-11-17","close":3005.0},{"date":"2025-11-18","close":2840.0},{"date":"2025-11-19","close":2920.0},{"date":"2025-11-20","close":2850.0},{"date":"2025-11-21","close":2850.0},{"date":"2025-11-24","close":2760.0},{"date":"2025-11-25","close":2935.0},{"date":"2025-11-26","close":3050.0},{"date":"2025-11-27","close":3015.0},{"date":"2025-11-28","close":3075.0},{"date":"2025-12-01","close":3015.0},{"date":"2025-12-02","close":3115.0},{"date":"2025-12-03","close":3100.0},{"date":"2025-12-04","close":3100.0},{"date":"2025-12-05","close":3100.0},{"date":"2025-12-08","close":3095.0},{"date":"2025-12-09","close":3040.0},{"date":"2025-12-10","close":3080.0},{"date":"2025-12-11","close":2985.0},{"date":"2025-12-12","close":3025.0},{"date":"2025-12-15","close":2990.0},{"date":"2025-12-16","close":3155.0},{"date":"2025-12-17","close":3040.0},{"date":"2025-12-18","close":3065.0},{"date":"2025-12-19","close":3160.0},{"date":"2025-12-22","close":3030.0},{"date":"2025-12-23","close":2915.0},{"date":"2025-12-24","close":2935.0},{"date":"2025-12-26","close":2840.0},{"date":"2025-12-29","close":2860.0},{"date":"2025-12-30","close":2940.0},{"date":"2026-01-02","close":2850.0},{"date":"2026-01-05","close":2880.0},{"date":"2026-01-06","close":2920.0},{"date":"2026-01-07","close":2875.0},{"date":"2026-01-08","close":2825.0},{"date":"2026-01-09","close":2860.0},{"date":"2026-01-12","close":2820.0},{"date":"2026-01-13","close":2760.0},{"date":"2026-01-14","close":3005.0},{"date":"2026-01-15","close":2865.0},{"date":"2026-01-16","close":2810.0},{"date":"2026-01-19","close":2845.0},{"date":"2026-01-20","close":2875.0},{"date":"2026-01-21","close":2805.0},{"date":"2026-01-22","close":2775.0},{"date":"2026-01-23","close":2795.0},{"date":"2026-01-26","close":2785.0},{"date":"2026-01-27","close":2795.0},{"date":"2026-01-28","close":2795.0},{"date":"2026-01-29","close":2785.0},{"date":"2026-01-30","close":2725.0},{"date":"2026-02-02","close":2575.0},{"date":"2026-02-03","close":2610.0},{"date":"2026-02-04","close":2640.0},{"date":"2026-02-05","close":2685.0},{"date":"2026-02-06","close":2700.0},{"date":"2026-02-09","close":2765.0},{"date":"2026-02-10","close":2800.0},{"date":"2026-02-11","close":2785.0},{"date":"2026-02-12","close":2790.0},{"date":"2026-02-13","close":2745.0},{"date":"2026-02-19","close":2710.0},{"date":"2026-02-20","close":2735.0},{"date":"2026-02-23","close":2700.0},{"date":"2026-02-24","close":2675.0},{"date":"2026-02-25","close":2700.0},{"date":"2026-02-26","close":2660.0},{"date":"2026-02-27","close":2610.0},{"date":"2026-03-03","close":2505.0},{"date":"2026-03-04","close":2385.0},{"date":"2026-03-05","close":2600.0},{"date":"2026-03-06","close":2605.0},{"date":"2026-03-09","close":2550.0},{"date":"2026-03-10","close":2500.0},{"date":"2026-03-11","close":2545.0},{"date":"2026-03-12","close":2480.0},{"date":"2026-03-13","close":2430.0},{"date":"2026-03-16","close":2290.0},{"date":"2026-03-17","close":2325.0},{"date":"2026-03-18","close":2300.0},{"date":"2026-03-19","close":2270.0},{"date":"2026-03-20","close":2375.0},{"date":"2026-03-23","close":2350.0},{"date":"2026-03-24","close":2380.0},{"date":"2026-03-25","close":2390.0},{"date":"2026-03-26","close":2415.0},{"date":"2026-03-27","close":2430.0},{"date":"2026-03-30","close":2390.0},{"date":"2026-03-31","close":2370.0},{"date":"2026-04-01","close":2480.0},{"date":"2026-04-02","close":2470.0},{"date":"2026-04-03","close":2480.0},{"date":"2026-04-06","close":2575.0},{"date":"2026-04-07","close":2575.0},{"date":"2026-04-08","close":2620.0},{"date":"2026-04-09","close":2690.0},{"date":"2026-04-10","close":2600.0},{"date":"2026-04-13","close":2600.0},{"date":"2026-04-14","close":3180.0},{"date":"2026-04-15","close":3085.0},{"date":"2026-04-16","close":3190.0},{"date":"2026-04-17","close":3050.0},{"date":"2026-04-20","close":3030.0},{"date":"2026-04-21","close":2950.0},{"date":"2026-04-22","close":3000.0},{"date":"2026-04-23","close":2985.0},{"date":"2026-04-24","close":2980.0},{"date":"2026-04-27","close":2995.0},{"date":"2026-04-28","close":2945.0},{"date":"2026-04-29","close":2980.0},{"date":"2026-04-30","close":2860.0},{"date":"2026-05-04","close":2940.0},{"date":"2026-05-06","close":2845.0},{"date":"2026-05-07","close":2900.0},{"date":"2026-05-08","close":2900.0},{"date":"2026-05-11","close":2830.0},{"date":"2026-05-12","close":2835.0},{"date":"2026-05-13","close":2830.0},{"date":"2026-05-14","close":2835.0},{"date":"2026-05-15","close":2700.0},{"date":"2026-05-18","close":2850.0},{"date":"2026-05-19","close":2870.0},{"date":"2026-05-20","close":2840.0},{"date":"2026-05-21","close":2795.0},{"date":"2026-05-22","close":2790.0},{"date":"2026-05-26","close":2815.0},{"date":"2026-05-27","close":2865.0},{"date":"2026-05-28","close":2900.0},{"date":"2026-05-29","close":2955.0},{"date":"2026-06-01","close":2810.0},{"date":"2026-06-02","close":2795.0},{"date":"2026-06-04","close":2790.0},{"date":"2026-06-05","close":2800.0},{"date":"2026-06-08","close":2785.0},{"date":"2026-06-09","close":2600.0},{"date":"2026-06-10","close":2600.0},{"date":"2026-06-11","close":3105.0},{"date":"2026-06-12","close":2720.0},{"date":"2026-06-15","close":3200.0},{"date":"2026-06-16","close":3195.0},{"date":"2026-06-17","close":2960.0},{"date":"2026-06-18","close":2985.0},{"date":"2026-06-19","close":2980.0},{"date":"2026-06-22","close":2830.0},{"date":"2026-06-23","close":2815.0},{"date":"2026-06-24","close":2760.0},{"date":"2026-06-25","close":2715.0},{"date":"2026-06-26","close":2655.0},{"date":"2026-06-29","close":2700.0},{"date":"2026-06-30","close":2805.0},{"date":"2026-07-01","close":2795.0},{"date":"2026-07-02","close":2840.0},{"date":"2026-07-03","close":2895.0},{"date":"2026-07-06","close":2870.0},{"date":"2026-07-07","close":2845.0},{"date":"2026-07-08","close":2865.0},{"date":"2026-07-09","close":2835.0},{"date":"2026-07-10","close":2860.0},{"date":"2026-07-13","close":2945.0},{"date":"2026-07-14","close":2885.0},{"date":"2026-07-15","close":2900.0},{"date":"2026-07-16","close":2925.0},{"date":"2026-07-20","close":2845.0},{"date":"2026-07-21","close":2875.0},{"date":"2026-07-22","close":2860.0},{"date":"2026-07-23","close":2930.0},{"date":"2026-07-24","close":2865.0},{"date":"2026-07-27","close":2960.0},{"date":"2026-07-28","close":2940.0},{"date":"2026-07-29","close":2945.0},{"date":"2026-07-30","close":2945.0},{"date":"2026-07-31","close":2895.0},{"date":"2026-08-03","close":2930.0},{"date":"2026-08-04","close":2945.0},{"date":"2026-08-05","close":3000.0},{"date":"2026-08-06","close":2960.0},{"date":"2026-08-07","close":2985.0},{"date":"2026-08-10","close":3115.0},{"date":"2026-08-11","close":3300.0},{"date":"2026-08-12","close":3330.0},{"date":"2026-08-13","close":3285.0},{"date":"2026-08-14","close":3450.0},{"date":"2026-08-18","close":3480.0},{"date":"2026-08-19","close":3495.0},{"date":"2026-08-20","close":3710.0},{"date":"2026-08-21","close":3300.0},{"date":"2026-08-24","close":3300.0},{"date":"2026-08-25","close":3230.0},{"date":"2026-08-26","close":3295.0},{"date":"2026-08-27","close":3265.0},{"date":"2026-08-28","close":3260.0},{"date":"2026-08-31","close":3315.0},{"date":"2026-09-01","close":3470.0},{"date":"2026-09-02","close":3270.0},{"date":"2026-09-03","close":3325.0},{"date":"2026-09-04","close":3225.0},{"date":"2026-09-07","close":3265.0},{"date":"2026-09-08","close":3325.0},{"date":"2026-09-09","close":3495.0},{"date":"2026-09-10","close":3220.0},{"date":"2026-09-11","close":3195.0},{"date":"2026-09-14","close":3235.0},{"date":"2026-09-15","close":3350.0},{"date":"2026-09-16","close":3290.0},{"date":"2026-09-17","close":3175.0},{"date":"2026-09-18","close":3185.0},{"date":"2026-09-21","close":3260.0},{"date":"2026-09-22","close":3190.0},{"date":"2026-09-23","close":3290.0},{"date":"2026-09-28","close":3195.0},{"date":"2026-09-29","close":3195.0},{"date":"2026-09-30","close":3400.0},{"date":"2026-10-01","close":3280.0},{"date":"2026-10-02","close":3260.0},{"date":"2026-10-06","close":3335.0},{"date":"2026-10-07","close":3300.0},{"date":"2026-10-08","close":3315.0},{"date":"2026-10-12","close":3255.0},{"date":"2026-10-13","close":3395.0},{"date":"2026-10-14","close":3360.0},{"date":"2026-10-15","close":3300.0},{"date":"2026-10-16","close":3365.0},{"date":"2026-10-19","close":3355.0},{"date":"2026-10-20","close":3345.0},{"date":"2026-10-21","close":3700.0},{"date":"2026-10-22","close":3650.0},{"date":"2026-10-23","close":3320.0}],"chart_data":[{"date":"2024-10-24","open":1751,"high":1810,"low":1751,"close":1763,"volume":13242,"rsi_14":39.26,"sma_20":1844.55,"sma_60":1882.37,"sma_120":2069.68},{"date":"2024-10-25","open":1763,"high":1789,"low":1736,"close":1769,"volume":17894,"rsi_14":40.61,"sma_20":1831.25,"sma_60":1878.53,"sma_120":2065.09},{"date":"2024-10-28","open":1800,"high":1800,"low":1728,"close":1770,"volume":49690,"rsi_14":41.93,"sma_20":1818.25,"sma_60":1875.53,"sma_120":2060.8},{"date":"2024-10-29","open":1770,"high":1803,"low":1767,"close":1803,"volume":23904,"rsi_14":47.59,"sma_20":1808.7,"sma_60":1873.33,"sma_120":2056.53},{"date":"2024-10-30","open":1803,"high":1815,"low":1773,"close":1773,"volume":5367,"rsi_14":44.44,"sma_20":1801.05,"sma_60":1871.18,"sma_120":2052.14},{"date":"2024-10-31","open":1755,"high":1783,"low":1736,"close":1765,"volume":11062,"rsi_14":44.33,"sma_20":1796.3,"sma_60":1869.27,"sma_120":2047.64},{"date":"2024-11-01","open":1765,"high":1793,"low":1735,"close":1767,"volume":9386,"rsi_14":42.35,"sma_20":1793.0,"sma_60":1867.43,"sma_120":2043.08},{"date":"2024-11-04","open":1766,"high":1779,"low":1731,"close":1764,"volume":12008,"rsi_14":41.53,"sma_20":1789.65,"sma_60":1865.5,"sma_120":2038.36},{"date":"2024-11-05","open":1764,"high":1764,"low":1728,"close":1754,"volume":9627,"rsi_14":45.65,"sma_20":1786.25,"sma_60":1863.43,"sma_120":2033.77},{"date":"2024-11-06","open":1764,"high":1800,"low":1740,"close":1797,"volume":14072,"rsi_14":55.08,"sma_20":1785.1,"sma_60":1866.77,"sma_120":2029.37},{"date":"2024-11-07","open":1776,"high":1803,"low":1770,"close":1797,"volume":3476,"rsi_14":48.87,"sma_20":1784.2,"sma_60":1869.83,"sma_120":2024.88},{"date":"2024-11-08","open":1790,"high":1810,"low":1766,"close":1802,"volume":58425,"rsi_14":48.04,"sma_20":1783.9,"sma_60":1871.9,"sma_120":2020.4},{"date":"2024-11-11","open":1813,"high":1813,"low":1772,"close":1805,"volume":15194,"rsi_14":63.03,"sma_20":1783.0,"sma_60":1872.97,"sma_120":2015.82},{"date":"2024-11-12","open":1786,"high":1814,"low":1755,"close":1790,"volume":3613,"rsi_14":47.45,"sma_20":1781.2,"sma_60":1872.7,"sma_120":2011.07},{"date":"2024-11-13","open":1772,"high":1799,"low":1680,"close":1760,"volume":42808,"rsi_14":49.21,"sma_20":1780.05,"sma_60":1871.5,"sma_120":2005.98},{"date":"2024-11-14","open":1738,"high":1783,"low":1716,"close":1779,"volume":10768,"rsi_14":52.48,"sma_20":1780.95,"sma_60":1870.82,"sma_120":2000.93},{"date":"2024-11-15","open":1762,"high":1789,"low":1720,"close":1745,"volume":17014,"rsi_14":44.68,"sma_20":1778.0,"sma_60":1868.87,"sma_120":1996.02},{"date":"2024-11-18","open":1727,"high":1775,"low":1727,"close":1769,"volume":15817,"rsi_14":42.48,"sma_20":1775.75,"sma_60":1867.33,"sma_120":1991.47},{"date":"2024-11-19","open":1752,"high":1780,"low":1641,"close":1734,"volume":30484,"rsi_14":41.56,"sma_20":1775.3,"sma_60":1866.63,"sma_120":1987.21},{"date":"2024-11-20","open":1717,"high":1733,"low":1690,"close":1717,"volume":6126,"rsi_14":40.0,"sma_20":1771.15,"sma_60":1865.92,"sma_120":1982.22},{"date":"2024-11-21","open":1712,"high":1717,"low":1661,"close":1700,"volume":19349,"rsi_14":36.86,"sma_20":1768.0,"sma_60":1865.8,"sma_120":1976.81},{"date":"2024-11-22","open":1700,"high":1727,"low":1664,"close":1664,"volume":43283,"rsi_14":32.64,"sma_20":1762.75,"sma_60":1865.18,"sma_120":1971.22},{"date":"2024-11-25","open":1664,"high":1668,"low":1656,"close":1660,"volume":5866,"rsi_14":33.33,"sma_20":1757.25,"sma_60":1865.32,"sma_120":1965.92},{"date":"2024-11-26","open":1660,"high":1684,"low":1656,"close":1683,"volume":4090,"rsi_14":28.24,"sma_20":1751.25,"sma_60":1857.62,"sma_120":1960.41},{"date":"2024-11-27","open":1662,"high":1700,"low":1650,"close":1650,"volume":7777,"rsi_14":25.08,"sma_20":1745.1,"sma_60":1851.2,"sma_120":1955.16},{"date":"2024-11-28","open":1660,"high":1678,"low":1650,"close":1653,"volume":3331,"rsi_14":24.57,"sma_20":1739.5,"sma_60":1847.08,"sma_120":1949.43},{"date":"2024-11-29","open":1670,"high":1670,"low":1650,"close":1664,"volume":5394,"rsi_14":26.58,"sma_20":1734.35,"sma_60":1843.87,"sma_120":1943.84},{"date":"2024-12-02","open":1668,"high":1668,"low":1630,"close":1634,"volume":10424,"rsi_14":25.32,"sma_20":1727.85,"sma_60":1832.18,"sma_120":1938.46},{"date":"2024-12-03","open":1630,"high":1696,"low":1601,"close":1663,"volume":10013,"rsi_14":34.6,"sma_20":1723.3,"sma_60":1824.65,"sma_120":1933.15},{"date":"2024-12-04","open":1630,"high":1670,"low":1601,"close":1660,"volume":5110,"rsi_14":30.1,"sma_20":1716.45,"sma_60":1818.9,"sma_120":1927.65},{"date":"2024-12-05","open":1647,"high":1670,"low":1592,"close":1609,"volume":7629,"rsi_14":28.48,"sma_20":1707.05,"sma_60":1807.47,"sma_120":1921.97},{"date":"2024-12-06","open":1597,"high":1620,"low":1500,"close":1609,"volume":24429,"rsi_14":22.6,"sma_20":1697.4,"sma_60":1798.78,"sma_120":1916.47},{"date":"2024-12-09","open":1550,"high":1610,"low":1530,"close":1574,"volume":9019,"rsi_14":22.6,"sma_20":1685.85,"sma_60":1790.18,"sma_120":1910.5},{"date":"2024-12-10","open":1574,"high":1742,"low":1554,"close":1732,"volume":58601,"rsi_14":51.73,"sma_20":1682.95,"sma_60":1784.63,"sma_120":1905.77},{"date":"2024-12-11","open":1741,"high":1860,"low":1741,"close":1858,"volume":36008,"rsi_14":64.58,"sma_20":1687.85,"sma_60":1784.27,"sma_120":1902.04},{"date":"2024-12-12","open":1858,"high":1863,"low":1781,"close":1859,"volume":13930,"rsi_14":69.23,"sma_20":1691.85,"sma_60":1786.15,"sma_120":1898.28},{"date":"2024-12-13","open":1859,"high":1878,"low":1783,"close":1867,"volume":5579,"rsi_14":70.25,"sma_20":1697.95,"sma_60":1785.0,"sma_120":1894.47},{"date":"2024-12-16","open":1880,"high":1880,"low":1822,"close":1832,"volume":4653,"rsi_14":64.24,"sma_20":1701.1,"sma_60":1783.85,"sma_120":1889.78},{"date":"2024-12-17","open":1821,"high":1832,"low":1801,"close":1817,"volume":2606,"rsi_14":66.53,"sma_20":1705.25,"sma_60":1781.88,"sma_120":1885.54},{"date":"2024-12-18","open":1817,"high":1840,"low":1797,"close":1839,"volume":5465,"rsi_14":67.75,"sma_20":1711.35,"sma_60":1779.6,"sma_120":1881.58},{"date":"2024-12-19","open":1839,"high":1839,"low":1801,"close":1836,"volume":1903,"rsi_14":66.67,"sma_20":1718.15,"sma_60":1776.9,"sma_120":1877.83},{"date":"2024-12-20","open":1817,"high":1840,"low":1761,"close":1807,"volume":6474,"rsi_14":66.8,"sma_20":1725.3,"sma_60":1773.1,"sma_120":1873.89},{"date":"2024-12-23","open":1781,"high":1819,"low":1740,"close":1813,"volume":6518,"rsi_14":65.24,"sma_20":1732.95,"sma_60":1769.48,"sma_120":1869.83},{"date":"2024-12-24","open":1829,"high":1833,"low":1735,"close":1813,"volume":13749,"rsi_14":65.64,"sma_20":1739.45,"sma_60":1766.47,"sma_120":1866.11},{"date":"2024-12-26","open":1860,"high":1860,"low":1741,"close":1837,"volume":15824,"rsi_14":74.68,"sma_20":1748.8,"sma_60":1764.98,"sma_120":1862.67},{"date":"2024-12-27","open":1810,"high":1857,"low":1741,"close":1857,"volume":11325,"rsi_14":75.73,"sma_20":1759.0,"sma_60":1764.93,"sma_120":1859.27},{"date":"2024-12-30","open":1910,"high":1910,"low":1764,"close":1894,"volume":3784,"rsi_14":83.06,"sma_20":1770.5,"sma_60":1765.95,"sma_120":1856.17},{"date":"2025-01-02","open":1875,"high":1899,"low":1868,"close":1895,"volume":3797,"rsi_14":74.92,"sma_20":1783.55,"sma_60":1767.02,"sma_120":1853.17},{"date":"2025-01-03","open":1895,"high":1946,"low":1895,"close":1940,"volume":4788,"rsi_14":66.67,"sma_20":1797.4,"sma_60":1768.98,"sma_120":1850.72},{"date":"2025-01-06","open":1950,"high":2105,"low":1934,"close":2045,"volume":28928,"rsi_14":76.57,"sma_20":1816.65,"sma_60":1772.73,"sma_120":1849.42},{"date":"2025-01-07","open":2040,"high":2130,"low":2015,"close":2110,"volume":17274,"rsi_14":79.85,"sma_20":1841.7,"sma_60":1777.65,"sma_120":1849.42},{"date":"2025-01-08","open":2110,"high":2110,"low":2030,"close":2050,"volume":7085,"rsi_14":75.23,"sma_20":1863.75,"sma_60":1781.68,"sma_120":1849.8},{"date":"2025-01-09","open":2030,"high":2065,"low":1989,"close":2060,"volume":4891,"rsi_14":78.45,"sma_20":1888.05,"sma_60":1785.63,"sma_120":1850.05},{"date":"2025-01-10","open":2030,"high":2055,"low":2020,"close":2055,"volume":1890,"rsi_14":76.34,"sma_20":1904.2,"sma_60":1789.45,"sma_120":1850.09},{"date":"2025-01-13","open":2035,"high":2065,"low":1967,"close":2000,"volume":4716,"rsi_14":67.75,"sma_20":1911.3,"sma_60":1793.07,"sma_120":1849.67},{"date":"2025-01-14","open":1970,"high":2085,"low":1921,"close":2085,"volume":5954,"rsi_14":76.83,"sma_20":1922.6,"sma_60":1798.47,"sma_120":1850.01},{"date":"2025-01-15","open":2065,"high":2065,"low":1968,"close":2045,"volume":3879,"rsi_14":71.01,"sma_20":1931.5,"sma_60":1802.48,"sma_120":1850.17},{"date":"2025-01-16","open":2015,"high":2040,"low":1987,"close":2030,"volume":2979,"rsi_14":69.14,"sma_20":1941.4,"sma_60":1806.08,"sma_120":1850.13},{"date":"2025-01-17","open":2030,"high":2030,"low":1996,"close":2015,"volume":1166,"rsi_14":65.95,"sma_20":1951.3,"sma_60":1810.62,"sma_120":1850.17},{"date":"2025-01-20","open":2015,"high":2015,"low":1939,"close":2010,"volume":16563,"rsi_14":64.09,"sma_20":1959.85,"sma_60":1814.12,"sma_120":1850.26},{"date":"2025-01-21","open":2010,"high":2065,"low":1986,"close":2060,"volume":3899,"rsi_14":64.93,"sma_20":1971.05,"sma_60":1819.07,"sma_120":1850.72},{"date":"2025-01-22","open":2065,"high":2065,"low":2000,"close":2035,"volume":5060,"rsi_14":62.07,"sma_20":1982.45,"sma_60":1823.5,"sma_120":1851.02},{"date":"2025-01-23","open":2030,"high":2070,"low":2010,"close":2070,"volume":17539,"rsi_14":61.4,"sma_20":1995.3,"sma_60":1828.5,"sma_120":1852.02},{"date":"2025-01-24","open":2070,"high":2085,"low":2065,"close":2080,"volume":3888,"rsi_14":53.68,"sma_20":2008.65,"sma_60":1833.12,"sma_120":1853.22},{"date":"2025-01-31","open":2055,"high":2075,"low":2010,"close":2055,"volume":2259,"rsi_14":43.68,"sma_20":2019.55,"sma_60":1837.82,"sma_120":1854.5},{"date":"2025-02-03","open":2050,"high":2050,"low":1978,"close":2050,"volume":6651,"rsi_14":50.0,"sma_20":2029.2,"sma_60":1842.57,"sma_120":1855.92},{"date":"2025-02-04","open":2030,"high":2050,"low":1987,"close":2045,"volume":5675,"rsi_14":48.0,"sma_20":2036.75,"sma_60":1847.2,"sma_120":1857.32},{"date":"2025-02-05","open":2020,"high":2075,"low":2015,"close":2050,"volume":9094,"rsi_14":49.33,"sma_20":2044.5,"sma_60":1851.97,"sma_120":1858.73},{"date":"2025-02-06","open":2030,"high":2085,"low":2015,"close":2045,"volume":1924,"rsi_14":56.92,"sma_20":2049.75,"sma_60":1856.82,"sma_120":1860.12},{"date":"2025-02-07","open":2045,"high":2460,"low":1972,"close":2055,"volume":320543,"rsi_14":44.0,"sma_20":2050.25,"sma_60":1861.12,"sma_120":1863.94},{"date":"2025-02-10","open":2025,"high":2120,"low":1980,"close":2085,"volume":28416,"rsi_14":58.33,"sma_20":2049.0,"sma_60":1865.92,"sma_120":1867.88},{"date":"2025-02-11","open":2065,"high":2400,"low":2000,"close":2255,"volume":81543,"rsi_14":78.48,"sma_20":2059.25,"sma_60":1873.47,"sma_120":1872.68},{"date":"2025-02-12","open":2255,"high":2260,"low":2175,"close":2240,"volume":17263,"rsi_14":78.48,"sma_20":2068.25,"sma_60":1880.72,"sma_120":1876.84},{"date":"2025-02-13","open":2215,"high":2215,"low":2065,"close":2090,"volume":19193,"rsi_14":57.41,"sma_20":2070.0,"sma_60":1885.72,"sma_120":1879.21},{"date":"2025-02-14","open":2090,"high":2125,"low":2000,"close":2000,"volume":19999,"rsi_14":44.83,"sma_20":2070.0,"sma_60":1889.72,"sma_120":1880.61},{"date":"2025-02-17","open":2000,"high":2110,"low":1995,"close":2015,"volume":8290,"rsi_14":48.25,"sma_20":2066.5,"sma_60":1893.65,"sma_120":1882.23},{"date":"2025-02-18","open":2025,"high":2025,"low":1975,"close":2015,"volume":10914,"rsi_14":44.86,"sma_20":2065.0,"sma_60":1898.15,"sma_120":1883.51},{"date":"2025-02-19","open":1991,"high":2015,"low":1991,"close":2015,"volume":7839,"rsi_14":43.81,"sma_20":2064.25,"sma_60":1902.25,"sma_120":1884.79},{"date":"2025-02-20","open":2075,"high":2075,"low":1985,"close":2010,"volume":6019,"rsi_14":45.54,"sma_20":2064.0,"sma_60":1906.85,"sma_120":1886.74},{"date":"2025-02-21","open":1997,"high":2030,"low":1980,"close":2010,"volume":9529,"rsi_14":46.0,"sma_20":2064.0,"sma_60":1911.73,"sma_120":1888.83},{"date":"2025-02-24","open":2005,"high":2170,"low":1990,"close":2065,"volume":24297,"rsi_14":51.82,"sma_20":2064.25,"sma_60":1917.82,"sma_120":1891.81},{"date":"2025-02-25","open":2050,"high":2065,"low":2030,"close":2055,"volume":2237,"rsi_14":50.45,"sma_20":2065.25,"sma_60":1924.33,"sma_120":1894.76},{"date":"2025-02-26","open":2030,"high":2070,"low":2000,"close":2055,"volume":7488,"rsi_14":50.91,"sma_20":2064.5,"sma_60":1930.92,"sma_120":1898.12},{"date":"2025-02-27","open":2050,"high":2075,"low":1985,"close":2055,"volume":5747,"rsi_14":50.0,"sma_20":2063.25,"sma_60":1937.12,"sma_120":1897.37},{"date":"2025-02-28","open":2050,"high":2105,"low":2010,"close":2100,"volume":9603,"rsi_14":51.35,"sma_20":2065.5,"sma_60":1944.62,"sma_120":1897.91},{"date":"2025-03-04","open":2185,"high":2185,"low":2010,"close":2150,"volume":7637,"rsi_14":37.93,"sma_20":2070.5,"sma_60":1952.9,"sma_120":1899.99},{"date":"2025-03-05","open":2150,"high":2160,"low":2050,"close":2050,"volume":7360,"rsi_14":31.73,"sma_20":2070.75,"sma_60":1959.33,"sma_120":1901.6},{"date":"2025-03-06","open":2050,"high":2150,"low":2050,"close":2120,"volume":13740,"rsi_14":53.41,"sma_20":2074.25,"sma_60":1967.43,"sma_120":1899.81},{"date":"2025-03-07","open":2080,"high":2150,"low":2030,"close":2125,"volume":8305,"rsi_14":67.61,"sma_20":2078.25,"sma_60":1975.13,"sma_120":1899.89},{"date":"2025-03-10","open":2105,"high":2145,"low":2055,"close":2140,"volume":12436,"rsi_14":67.61,"sma_20":2082.5,"sma_60":1983.13,"sma_120":1901.02},{"date":"2025-03-11","open":2100,"high":2110,"low":1995,"close":2100,"volume":7122,"rsi_14":60.76,"sma_20":2083.25,"sma_60":1991.32,"sma_120":1899.39},{"date":"2025-03-12","open":2100,"high":2165,"low":2075,"close":2150,"volume":8874,"rsi_14":65.17,"sma_20":2078.0,"sma_60":2000.33,"sma_120":1899.56},{"date":"2025-03-13","open":2150,"high":2205,"low":2120,"close":2180,"volume":11166,"rsi_14":68.09,"sma_20":2075.0,"sma_60":2010.43,"sma_120":1900.31},{"date":"2025-03-14","open":2185,"high":2240,"low":2140,"close":2240,"volume":13967,"rsi_14":71.7,"sma_20":2082.5,"sma_60":2018.9,"sma_120":1901.77},{"date":"2025-03-17","open":2240,"high":2310,"low":2240,"close":2270,"volume":11288,"rsi_14":70.3,"sma_20":2096.0,"sma_60":2025.77,"sma_120":1905.02},{"date":"2025-03-18","open":2275,"high":2320,"low":2125,"close":2245,"volume":4585,"rsi_14":68.27,"sma_20":2107.5,"sma_60":2032.2,"sma_120":1909.17},{"date":"2025-03-19","open":2260,"high":2330,"low":2175,"close":2300,"volume":31234,"rsi_14":71.3,"sma_20":2121.75,"sma_60":2039.42,"sma_120":1912.21},{"date":"2025-03-20","open":2310,"high":2345,"low":2200,"close":2300,"volume":12084,"rsi_14":71.3,"sma_20":2136.0,"sma_60":2047.22,"sma_120":1915.53},{"date":"2025-03-21","open":2285,"high":2400,"low":2270,"close":2360,"volume":43353,"rsi_14":72.03,"sma_20":2153.5,"sma_60":2056.27,"sma_120":1919.08},{"date":"2025-03-24","open":2310,"high":2560,"low":2290,"close":2385,"volume":39073,"rsi_14":70.8,"sma_20":2172.25,"sma_60":2065.37,"sma_120":1922.48},{"date":"2025-03-25","open":2385,"high":2505,"low":2365,"close":2495,"volume":36932,"rsi_14":88.7,"sma_20":2193.75,"sma_60":2076.35,"sma_120":1926.62},{"date":"2025-03-26","open":2500,"high":2505,"low":2270,"close":2270,"volume":11586,"rsi_14":60.27,"sma_20":2204.5,"sma_60":2084.07,"sma_120":1928.58},{"date":"2025-03-27","open":2360,"high":2425,"low":2295,"close":2340,"volume":8606,"rsi_14":63.52,"sma_20":2218.75,"sma_60":2092.85,"sma_120":1931.17},{"date":"2025-03-28","open":2365,"high":2495,"low":2315,"close":2480,"volume":17406,"rsi_14":68.48,"sma_20":2240.0,"sma_60":2103.97,"sma_120":1935.22},{"date":"2025-03-31","open":2480,"high":2660,"low":2365,"close":2660,"volume":114122,"rsi_14":76.42,"sma_20":2268.0,"sma_60":2117.68,"sma_120":1941.33},{"date":"2025-04-01","open":2660,"high":2680,"low":2465,"close":2680,"volume":53048,"rsi_14":75.73,"sma_20":2294.5,"sma_60":2131.4,"sma_120":1948.17},{"date":"2025-04-02","open":2680,"high":2680,"low":2505,"close":2560,"volume":14859,"rsi_14":66.96,"sma_20":2320.0,"sma_60":2142.5,"sma_120":1954.22},{"date":"2025-04-03","open":2560,"high":2560,"low":2365,"close":2415,"volume":16880,"rsi_14":57.26,"sma_20":2334.75,"sma_60":2151.17,"sma_120":1959.09},{"date":"2025-04-04","open":2410,"high":2460,"low":2370,"close":2375,"volume":11109,"rsi_14":54.32,"sma_20":2347.25,"sma_60":2158.42,"sma_120":1963.7},{"date":"2025-04-07","open":2375,"high":2400,"low":2275,"close":2275,"volume":15874,"rsi_14":51.16,"sma_20":2354.0,"sma_60":2162.25,"sma_120":1967.49},{"date":"2025-04-08","open":2275,"high":2520,"low":2275,"close":2450,"volume":18190,"rsi_14":55.32,"sma_20":2371.5,"sma_60":2167.92,"sma_120":1972.78},{"date":"2025-04-09","open":2450,"high":2485,"low":2340,"close":2485,"volume":13422,"rsi_14":56.4,"sma_20":2388.25,"sma_60":2175.17,"sma_120":1978.42},{"date":"2025-04-10","open":2520,"high":2560,"low":2455,"close":2530,"volume":2074,"rsi_14":55.94,"sma_20":2405.75,"sma_60":2183.0,"sma_120":1984.32},{"date":"2025-04-11","open":2480,"high":2635,"low":2480,"close":2630,"volume":35110,"rsi_14":58.14,"sma_20":2425.25,"sma_60":2192.58,"sma_120":1991.02},{"date":"2025-04-14","open":2630,"high":2660,"low":2565,"close":2610,"volume":3423,"rsi_14":54.06,"sma_20":2442.25,"sma_60":2202.75,"sma_120":1997.91},{"date":"2025-04-15","open":2645,"high":2660,"low":2575,"close":2615,"volume":6666,"rsi_14":64.44,"sma_20":2460.75,"sma_60":2211.58,"sma_120":2005.03},{"date":"2025-04-16","open":2615,"high":2615,"low":2540,"close":2605,"volume":4130,"rsi_14":61.67,"sma_20":2476.0,"sma_60":2220.92,"sma_120":2011.7},{"date":"2025-04-17","open":2660,"high":2660,"low":2515,"close":2565,"volume":3532,"rsi_14":54.11,"sma_20":2489.25,"sma_60":2229.83,"sma_120":2017.96},{"date":"2025-04-18","open":2600,"high":2600,"low":2465,"close":2465,"volume":4138,"rsi_14":39.79,"sma_20":2494.5,"sma_60":2237.33,"sma_120":2023.97},{"date":"2025-04-21","open":2465,"high":2500,"low":2365,"close":2365,"volume":7730,"rsi_14":34.78,"sma_20":2493.5,"sma_60":2243.25,"sma_120":2028.68},{"date":"2025-04-22","open":2365,"high":2645,"low":2365,"close":2570,"volume":34796,"rsi_14":50.45,"sma_20":2497.25,"sma_60":2251.75,"sma_120":2035.41},{"date":"2025-04-23","open":2570,"high":2605,"low":2405,"close":2500,"volume":5797,"rsi_14":54.07,"sma_20":2508.75,"sma_60":2259.5,"sma_120":2041.5},{"date":"2025-04-24","open":2500,"high":2585,"low":2500,"close":2580,"volume":20966,"rsi_14":59.45,"sma_20":2520.75,"sma_60":2268.0,"sma_120":2048.25},{"date":"2025-04-25","open":2575,"high":2600,"low":2490,"close":2585,"volume":11360,"rsi_14":65.66,"sma_20":2526.0,"sma_60":2276.42,"sma_120":2054.77},{"date":"2025-04-28","open":2585,"high":2625,"low":2475,"close":2590,"volume":10561,"rsi_14":58.54,"sma_20":2522.5,"sma_60":2285.33,"sma_120":2061.57},{"date":"2025-04-29","open":2605,"high":2645,"low":2505,"close":2600,"volume":9730,"rsi_14":57.23,"sma_20":2518.5,"sma_60":2294.5,"sma_120":2068.53},{"date":"2025-04-30","open":2600,"high":2745,"low":2550,"close":2680,"volume":36742,"rsi_14":59.04,"sma_20":2524.5,"sma_60":2305.08,"sma_120":2076.14},{"date":"2025-05-02","open":2725,"high":2885,"low":2650,"close":2685,"volume":47461,"rsi_14":53.74,"sma_20":2538.0,"sma_60":2315.67,"sma_120":2083.82},{"date":"2025-05-07","open":2685,"high":2725,"low":2550,"close":2640,"volume":6621,"rsi_14":51.97,"sma_20":2551.25,"sma_60":2325.58,"sma_120":2091.2},{"date":"2025-05-08","open":2640,"high":2725,"low":2610,"close":2695,"volume":2399,"rsi_14":54.94,"sma_20":2572.25,"sma_60":2336.25,"sma_120":2098.68},{"date":"2025-05-09","open":2725,"high":2755,"low":2550,"close":2600,"volume":17385,"rsi_14":49.72,"sma_20":2579.75,"sma_60":2344.83,"sma_120":2105.38},{"date":"2025-05-12","open":2600,"high":2615,"low":2515,"close":2515,"volume":7189,"rsi_14":47.34,"sma_20":2581.25,"sma_60":2349.17,"sma_120":2111.32},{"date":"2025-05-13","open":2485,"high":2535,"low":2400,"close":2400,"volume":5270,"rsi_14":46.6,"sma_20":2574.75,"sma_60":2351.83,"sma_120":2116.28},{"date":"2025-05-14","open":2410,"high":2500,"low":2125,"close":2500,"volume":103949,"rsi_14":57.07,"sma_20":2568.25,"sma_60":2358.67,"sma_120":2122.19},{"date":"2025-05-15","open":2470,"high":2495,"low":2400,"close":2495,"volume":6989,"rsi_14":45.03,"sma_20":2562.5,"sma_60":2366.92,"sma_120":2128.32},{"date":"2025-05-16","open":2470,"high":2485,"low":2350,"close":2425,"volume":10459,"rsi_14":45.03,"sma_20":2553.0,"sma_60":2373.75,"sma_120":2133.7},{"date":"2025-05-19","open":2425,"high":2525,"low":2425,"close":2500,"volume":12673,"rsi_14":44.67,"sma_20":2547.75,"sma_60":2381.83,"sma_120":2139.99},{"date":"2025-05-20","open":2495,"high":2520,"low":2455,"close":2505,"volume":4513,"rsi_14":44.67,"sma_20":2544.75,"sma_60":2390.0,"sma_120":2146.12},{"date":"2025-05-21","open":2470,"high":2515,"low":2445,"close":2475,"volume":3707,"rsi_14":42.58,"sma_20":2545.25,"sma_60":2397.75,"sma_120":2152.3},{"date":"2025-05-22","open":2445,"high":2525,"low":2425,"close":2510,"volume":2651,"rsi_14":44.38,"sma_20":2552.5,"sma_60":2406.08,"sma_120":2158.91},{"date":"2025-05-23","open":2490,"high":2510,"low":2300,"close":2485,"volume":31745,"rsi_14":36.91,"sma_20":2548.25,"sma_60":2413.08,"sma_120":2165.45},{"date":"2025-05-26","open":2450,"high":2470,"low":2330,"close":2415,"volume":7742,"rsi_14":33.33,"sma_20":2544.0,"sma_60":2419.08,"sma_120":2171.71},{"date":"2025-05-27","open":2415,"high":2430,"low":2390,"close":2420,"volume":1824,"rsi_14":35.71,"sma_20":2536.0,"sma_60":2425.17,"sma_120":2178.04},{"date":"2025-05-28","open":2445,"high":2445,"low":2405,"close":2440,"volume":642,"rsi_14":32.65,"sma_20":2528.75,"sma_60":2431.58,"sma_120":2184.35},{"date":"2025-05-29","open":2415,"high":2520,"low":2415,"close":2420,"volume":7404,"rsi_14":36.36,"sma_20":2520.25,"sma_60":2436.92,"sma_120":2190.77},{"date":"2025-05-30","open":2430,"high":2430,"low":2395,"close":2425,"volume":929,"rsi_14":42.24,"sma_20":2511.5,"sma_60":2441.5,"sma_120":2197.2},{"date":"2025-06-02","open":2445,"high":2490,"low":2380,"close":2490,"volume":1709,"rsi_14":58.49,"sma_20":2502.0,"sma_60":2448.83,"sma_120":2204.08},{"date":"2025-06-04","open":2490,"high":2635,"low":2415,"close":2625,"volume":33188,"rsi_14":61.06,"sma_20":2499.0,"sma_60":2457.25,"sma_120":2212.34},{"date":"2025-06-05","open":2625,"high":2940,"low":2540,"close":2930,"volume":129185,"rsi_14":75.14,"sma_20":2513.5,"sma_60":2470.67,"sma_120":2222.9},{"date":"2025-06-09","open":2930,"high":2985,"low":2740,"close":2975,"volume":49394,"rsi_14":82.74,"sma_20":2527.5,"sma_60":2484.58,"sma_120":2233.86},{"date":"2025-06-10","open":2975,"high":3050,"low":2805,"close":3010,"volume":52500,"rsi_14":81.88,"sma_20":2548.0,"sma_60":2499.75,"sma_120":2245.53},{"date":"2025-06-11","open":3010,"high":3060,"low":2955,"close":2955,"volume":11377,"rsi_14":76.47,"sma_20":2570.0,"sma_60":2513.17,"sma_120":2256.75},{"date":"2025-06-12","open":2990,"high":2990,"low":2820,"close":2910,"volume":24412,"rsi_14":75.14,"sma_20":2595.5,"sma_60":2525.33,"sma_120":2267.88},{"date":"2025-06-13","open":2890,"high":2890,"low":2750,"close":2800,"volume":12998,"rsi_14":65.43,"sma_20":2610.5,"sma_60":2534.67,"sma_120":2276.78},{"date":"2025-06-16","open":2800,"high":2850,"low":2740,"close":2845,"volume":9011,"rsi_14":68.75,"sma_20":2628.0,"sma_60":2544.25,"sma_120":2285.01},{"date":"2025-06-17","open":2885,"high":2990,"low":2805,"close":2940,"volume":3795,"rsi_14":76.65,"sma_20":2653.75,"sma_60":2555.83,"sma_120":2294.02},{"date":"2025-06-18","open":2985,"high":2990,"low":2880,"close":2935,"volume":5117,"rsi_14":76.14,"sma_20":2675.5,"sma_60":2566.42,"sma_120":2302.92},{"date":"2025-06-19","open":2935,"high":2960,"low":2800,"close":2935,"volume":6284,"rsi_14":75.65,"sma_20":2697.0,"sma_60":2577.0,"sma_120":2312.11},{"date":"2025-06-20","open":2885,"high":3005,"low":2805,"close":2895,"volume":14878,"rsi_14":74.11,"sma_20":2718.0,"sma_60":2585.92,"sma_120":2321.09},{"date":"2025-06-23","open":2885,"high":2885,"low":2770,"close":2865,"volume":14033,"rsi_14":71.78,"sma_20":2735.75,"sma_60":2593.92,"sma_120":2329.64},{"date":"2025-06-24","open":2830,"high":3000,"low":2820,"close":2905,"volume":12912,"rsi_14":71.07,"sma_20":2756.75,"sma_60":2600.75,"sma_120":2338.55},{"date":"2025-06-25","open":2925,"high":2925,"low":2795,"close":2905,"volume":13361,"rsi_14":66.47,"sma_20":2781.25,"sma_60":2611.33,"sma_120":2347.7},{"date":"2025-06-26","open":2905,"high":2915,"low":2800,"close":2915,"volume":14675,"rsi_14":48.65,"sma_20":2806.0,"sma_60":2620.92,"sma_120":2356.88},{"date":"2025-06-27","open":2880,"high":2910,"low":2750,"close":2900,"volume":6334,"rsi_14":42.86,"sma_20":2829.0,"sma_60":2627.92,"sma_120":2365.94},{"date":"2025-06-30","open":2925,"high":2950,"low":2790,"close":2860,"volume":7856,"rsi_14":35.85,"sma_20":2851.0,"sma_60":2631.25,"sma_120":2374.47},{"date":"2025-07-01","open":2860,"high":2915,"low":2800,"close":2870,"volume":1726,"rsi_14":41.24,"sma_20":2873.25,"sma_60":2634.42,"sma_120":2382.91},{"date":"2025-07-02","open":2850,"high":2930,"low":2700,"close":2770,"volume":28743,"rsi_14":37.04,"sma_20":2887.25,"sma_60":2637.92,"sma_120":2390.21},{"date":"2025-07-03","open":2750,"high":2795,"low":2735,"close":2785,"volume":6515,"rsi_14":48.31,"sma_20":2895.25,"sma_60":2644.08,"sma_120":2397.62},{"date":"2025-07-04","open":2760,"high":2780,"low":2700,"close":2730,"volume":13710,"rsi_14":37.36,"sma_20":2885.25,"sma_60":2650.0,"sma_120":2404.21},{"date":"2025-07-07","open":2730,"high":2920,"low":2705,"close":2830,"volume":10543,"rsi_14":38.04,"sma_20":2878.0,"sma_60":2659.25,"sma_120":2410.75},{"date":"2025-07-08","open":2800,"high":2900,"low":2710,"close":2890,"volume":4859,"rsi_14":45.63,"sma_20":2872.0,"sma_60":2666.58,"sma_120":2417.25},{"date":"2025-07-09","open":2890,"high":2930,"low":2715,"close":2715,"volume":15142,"rsi_14":34.06,"sma_20":2860.0,"sma_60":2670.42,"sma_120":2422.79},{"date":"2025-07-10","open":2715,"high":2810,"low":2705,"close":2775,"volume":10698,"rsi_14":41.55,"sma_20":2853.25,"sma_60":2674.5,"sma_120":2428.75},{"date":"2025-07-11","open":2805,"high":2820,"low":2760,"close":2820,"volume":1024,"rsi_14":46.9,"sma_20":2854.25,"sma_60":2677.67,"sma_120":2435.12},{"date":"2025-07-14","open":2845,"high":2845,"low":2715,"close":2765,"volume":8986,"rsi_14":40.54,"sma_20":2850.25,"sma_60":2680.25,"sma_120":2441.5},{"date":"2025-07-15","open":2765,"high":2805,"low":2745,"close":2795,"volume":1625,"rsi_14":42.86,"sma_20":2843.0,"sma_60":2683.25,"sma_120":2447.42},{"date":"2025-07-16","open":2795,"high":2845,"low":2745,"close":2795,"volume":8602,"rsi_14":42.11,"sma_20":2836.0,"sma_60":2686.42,"sma_120":2453.67},{"date":"2025-07-17","open":2800,"high":2885,"low":2700,"close":2780,"volume":8856,"rsi_14":42.11,"sma_20":2828.25,"sma_60":2690.0,"sma_120":2459.92},{"date":"2025-07-18","open":2790,"high":2795,"low":2725,"close":2750,"volume":5991,"rsi_14":42.67,"sma_20":2821.0,"sma_60":2694.75,"sma_120":2466.04},{"date":"2025-07-21","open":2740,"high":2765,"low":2665,"close":2740,"volume":10712,"rsi_14":41.33,"sma_20":2814.75,"sma_60":2701.0,"sma_120":2472.12},{"date":"2025-07-22","open":2715,"high":2755,"low":2715,"close":2745,"volume":2397,"rsi_14":48.09,"sma_20":2806.75,"sma_60":2703.92,"sma_120":2477.83},{"date":"2025-07-23","open":2750,"high":2780,"low":2700,"close":2775,"volume":4956,"rsi_14":49.25,"sma_20":2800.25,"sma_60":2708.5,"sma_120":2484.0},{"date":"2025-07-24","open":2755,"high":2755,"low":2670,"close":2725,"volume":15949,"rsi_14":49.62,"sma_20":2790.75,"sma_60":2710.92,"sma_120":2489.46},{"date":"2025-07-25","open":2805,"high":2805,"low":2695,"close":2715,"volume":10480,"rsi_14":40.0,"sma_20":2781.5,"sma_60":2713.08,"sma_120":2494.75},{"date":"2025-07-28","open":2715,"high":2765,"low":2630,"close":2740,"volume":20819,"rsi_14":36.11,"sma_20":2775.5,"sma_60":2715.58,"sma_120":2500.46},{"date":"2025-07-29","open":2740,"high":2750,"low":2695,"close":2725,"volume":4357,"rsi_14":51.32,"sma_20":2768.25,"sma_60":2717.67,"sma_120":2506.08},{"date":"2025-07-30","open":2725,"high":2725,"low":2670,"close":2670,"volume":3921,"rsi_14":36.0,"sma_20":2763.25,"sma_60":2717.5,"sma_120":2511.29},{"date":"2025-07-31","open":2725,"high":2725,"low":2645,"close":2690,"volume":7807,"rsi_14":31.43,"sma_20":2758.5,"sma_60":2717.58,"sma_120":2516.62},{"date":"2025-08-01","open":2715,"high":2755,"low":2630,"close":2690,"volume":6571,"rsi_14":37.29,"sma_20":2756.5,"sma_60":2718.42,"sma_120":2522.0},{"date":"2025-08-04","open":2680,"high":2725,"low":2645,"close":2695,"volume":8064,"rsi_14":31.48,"sma_20":2749.75,"sma_60":2718.42,"sma_120":2527.33},{"date":"2025-08-05","open":2725,"high":2790,"low":2660,"close":2660,"volume":7425,"rsi_14":27.87,"sma_20":2738.25,"sma_60":2719.42,"sma_120":2532.12},{"date":"2025-08-06","open":2780,"high":3455,"low":2505,"close":2505,"volume":1908790,"rsi_14":19.1,"sma_20":2727.75,"sma_60":2719.25,"sma_120":2534.21},{"date":"2025-08-07","open":2440,"high":2470,"low":2315,"close":2385,"volume":148672,"rsi_14":15.89,"sma_20":2708.25,"sma_60":2719.0,"sma_120":2535.42},{"date":"2025-08-08","open":2350,"high":2375,"low":2225,"close":2225,"volume":88911,"rsi_14":12.41,"sma_20":2678.5,"sma_60":2714.42,"sma_120":2536.54},{"date":"2025-08-11","open":2260,"high":2260,"low":2140,"close":2140,"volume":56657,"rsi_14":10.46,"sma_20":2647.25,"sma_60":2708.5,"sma_120":2537.71},{"date":"2025-08-12","open":2160,"high":2780,"low":2150,"close":2780,"volume":926141,"rsi_14":50.18,"sma_20":2646.5,"sma_60":2714.42,"sma_120":2544.08},{"date":"2025-08-13","open":3300,"high":3560,"low":2735,"close":2875,"volume":4871588,"rsi_14":55.28,"sma_20":2650.5,"sma_60":2720.67,"sma_120":2551.25},{"date":"2025-08-14","open":2920,"high":2920,"low":2575,"close":2610,"volume":376308,"rsi_14":46.87,"sma_20":2642.0,"sma_60":2722.42,"sma_120":2556.21},{"date":"2025-08-18","open":2700,"high":2700,"low":2435,"close":2555,"volume":183603,"rsi_14":44.57,"sma_20":2632.25,"sma_60":2723.75,"sma_120":2560.75},{"date":"2025-08-19","open":2550,"high":2550,"low":2340,"close":2450,"volume":137024,"rsi_14":42.34,"sma_20":2617.75,"sma_60":2722.75,"sma_120":2564.42},{"date":"2025-08-20","open":2435,"high":2450,"low":2320,"close":2320,"volume":79023,"rsi_14":40.64,"sma_20":2596.5,"sma_60":2720.0,"sma_120":2566.54},{"date":"2025-08-21","open":2320,"high":2425,"low":2320,"close":2350,"volume":39632,"rsi_14":40.96,"sma_20":2575.25,"sma_60":2718.92,"sma_120":2569.0},{"date":"2025-08-22","open":2350,"high":2515,"low":2315,"close":2370,"volume":61367,"rsi_14":41.58,"sma_20":2557.5,"sma_60":2718.08,"sma_120":2571.62},{"date":"2025-08-25","open":2420,"high":2435,"low":2360,"close":2380,"volume":32690,"rsi_14":41.73,"sma_20":2540.75,"sma_60":2717.08,"sma_120":2574.33},{"date":"2025-08-26","open":2380,"high":2455,"low":2345,"close":2445,"volume":45834,"rsi_14":44.44,"sma_20":2526.0,"sma_60":2717.5,"sma_120":2577.21},{"date":"2025-08-27","open":2470,"high":2650,"low":2390,"close":2635,"volume":129718,"rsi_14":53.3,"sma_20":2521.5,"sma_60":2721.0,"sma_120":2581.25},{"date":"2025-08-28","open":2660,"high":2660,"low":2420,"close":2515,"volume":52993,"rsi_14":53.3,"sma_20":2513.75,"sma_60":2721.42,"sma_120":2585.12},{"date":"2025-08-29","open":2495,"high":2580,"low":2430,"close":2490,"volume":39405,"rsi_14":57.22,"sma_20":2503.75,"sma_60":2719.17,"sma_120":2588.21},{"date":"2025-09-01","open":2525,"high":2525,"low":2475,"close":2505,"volume":9986,"rsi_14":60.34,"sma_20":2494.5,"sma_60":2712.08,"sma_120":2591.38},{"date":"2025-09-02","open":2505,"high":2640,"low":2410,"close":2410,"volume":37156,"rsi_14":34.84,"sma_20":2480.25,"sma_60":2702.67,"sma_120":2593.62},{"date":"2025-09-03","open":2410,"high":2480,"low":2400,"close":2415,"volume":9071,"rsi_14":29.65,"sma_20":2468.0,"sma_60":2692.75,"sma_120":2596.25},{"date":"2025-09-04","open":2405,"high":2440,"low":2405,"close":2425,"volume":3055,"rsi_14":39.43,"sma_20":2464.0,"sma_60":2683.92,"sma_120":2598.54},{"date":"2025-09-05","open":2410,"high":2510,"low":2410,"close":2470,"volume":8045,"rsi_14":45.09,"sma_20":2468.25,"sma_60":2676.58,"sma_120":2600.96},{"date":"2025-09-08","open":2485,"high":2505,"low":2435,"close":2475,"volume":8107,"rsi_14":51.63,"sma_20":2480.75,"sma_60":2671.17,"sma_120":2602.92},{"date":"2025-09-09","open":2475,"high":2540,"low":2435,"close":2500,"volume":20124,"rsi_14":63.64,"sma_20":2498.75,"sma_60":2665.42,"sma_120":2604.83},{"date":"2025-09-10","open":2510,"high":2915,"low":2470,"close":2830,"volume":223328,"rsi_14":75.0,"sma_20":2501.25,"sma_60":2663.58,"sma_120":2609.71},{"date":"2025-09-11","open":2830,"high":2845,"low":2690,"close":2785,"volume":34124,"rsi_14":71.07,"sma_20":2496.75,"sma_60":2661.08,"sma_120":2613.75},{"date":"2025-09-12","open":2780,"high":2880,"low":2680,"close":2875,"volume":49223,"rsi_14":73.24,"sma_20":2510.0,"sma_60":2660.08,"sma_120":2618.54},{"date":"2025-09-15","open":2855,"high":2875,"low":2705,"close":2815,"volume":12628,"rsi_14":67.45,"sma_20":2523.0,"sma_60":2658.75,"sma_120":2622.33},{"date":"2025-09-16","open":2815,"high":2845,"low":2745,"close":2750,"volume":22000,"rsi_14":56.15,"sma_20":2538.0,"sma_60":2656.83,"sma_120":2625.38},{"date":"2025-09-17","open":2715,"high":2850,"low":2715,"close":2755,"volume":6211,"rsi_14":64.63,"sma_20":2559.75,"sma_60":2654.33,"sma_120":2627.54},{"date":"2025-09-18","open":2740,"high":2820,"low":2710,"close":2780,"volume":8444,"rsi_14":68.07,"sma_20":2581.75,"sma_60":2652.42,"sma_120":2631.88},{"date":"2025-09-19","open":2785,"high":2875,"low":2750,"close":2805,"volume":9309,"rsi_14":68.07,"sma_20":2603.5,"sma_60":2650.58,"sma_120":2635.75},{"date":"2025-09-22","open":2805,"high":3005,"low":2720,"close":2930,"volume":33936,"rsi_14":80.23,"sma_20":2631.0,"sma_60":2651.08,"sma_120":2639.5},{"date":"2025-09-23","open":2930,"high":2985,"low":2830,"close":2925,"volume":10489,"rsi_14":79.65,"sma_20":2655.0,"sma_60":2652.17,"sma_120":2641.71},{"date":"2025-09-24","open":2890,"high":3040,"low":2835,"close":3040,"volume":22032,"rsi_14":81.87,"sma_20":2675.25,"sma_60":2655.0,"sma_120":2644.71},{"date":"2025-09-25","open":3040,"high":3040,"low":2900,"close":2935,"volume":10781,"rsi_14":72.68,"sma_20":2696.25,"sma_60":2657.75,"sma_120":2647.83},{"date":"2025-09-26","open":2935,"high":2935,"low":2835,"close":2895,"volume":5622,"rsi_14":69.81,"sma_20":2716.5,"sma_60":2659.58,"sma_120":2651.83},{"date":"2025-09-29","open":2800,"high":2905,"low":2800,"close":2890,"volume":4443,"rsi_14":68.75,"sma_20":2735.75,"sma_60":2662.25,"sma_120":2656.12},{"date":"2025-09-30","open":2865,"high":2990,"low":2775,"close":2840,"volume":18810,"rsi_14":50.66,"sma_20":2757.25,"sma_60":2662.42,"sma_120":2660.83},{"date":"2025-10-01","open":2840,"high":3000,"low":2755,"close":2925,"volume":49459,"rsi_14":58.75,"sma_20":2782.75,"sma_60":2663.0,"sma_120":2664.79},{"date":"2025-10-02","open":2895,"high":2930,"low":2870,"close":2900,"volume":1516,"rsi_14":53.85,"sma_20":2808.0,"sma_60":2666.58,"sma_120":2668.5},{"date":"2025-10-10","open":2930,"high":2960,"low":2860,"close":2935,"volume":7660,"rsi_14":59.09,"sma_20":2831.25,"sma_60":2669.25,"sma_120":2671.88},{"date":"2025-10-13","open":2900,"high":2915,"low":2820,"close":2850,"volume":7338,"rsi_14":57.35,"sma_20":2850.0,"sma_60":2669.75,"sma_120":2673.71},{"date":"2025-10-14","open":2885,"high":2885,"low":2740,"close":2750,"volume":22371,"rsi_14":49.68,"sma_20":2862.5,"sma_60":2669.5,"sma_120":2674.88},{"date":"2025-10-15","open":2750,"high":2815,"low":2715,"close":2765,"volume":20518,"rsi_14":48.34,"sma_20":2859.25,"sma_60":2669.0,"sma_120":2676.12},{"date":"2025-10-16","open":2900,"high":2900,"low":2715,"close":2760,"volume":26301,"rsi_14":46.98,"sma_20":2858.0,"sma_60":2668.42,"sma_120":2677.42},{"date":"2025-10-17","open":2765,"high":3525,"low":2730,"close":2870,"volume":1150344,"rsi_14":45.89,"sma_20":2857.75,"sma_60":2669.92,"sma_120":2679.96},{"date":"2025-10-20","open":2870,"high":3030,"low":2720,"close":2975,"volume":86197,"rsi_14":53.01,"sma_20":2865.75,"sma_60":2673.67,"sma_120":2684.21},{"date":"2025-10-21","open":2950,"high":3040,"low":2770,"close":2770,"volume":35841,"rsi_14":35.33,"sma_20":2866.75,"sma_60":2674.17,"sma_120":2687.58},{"date":"2025-10-22","open":2775,"high":2875,"low":2775,"close":2865,"volume":11992,"rsi_14":46.15,"sma_20":2872.25,"sma_60":2676.17,"sma_120":2690.04},{"date":"2025-10-23","open":2845,"high":2950,"low":2795,"close":2865,"volume":12505,"rsi_14":48.28,"sma_20":2876.0,"sma_60":2677.67,"sma_120":2693.08},{"date":"2025-10-24","open":2940,"high":2975,"low":2775,"close":2840,"volume":31163,"rsi_14":47.19,"sma_20":2877.75,"sma_60":2679.58,"sma_120":2695.25},{"date":"2025-10-27","open":2840,"high":2855,"low":2785,"close":2790,"volume":10499,"rsi_14":47.19,"sma_20":2870.75,"sma_60":2680.83,"sma_120":2696.96},{"date":"2025-10-28","open":2840,"high":3615,"low":2770,"close":3000,"volume":1277046,"rsi_14":53.69,"sma_20":2874.5,"sma_60":2685.17,"sma_120":2700.38},{"date":"2025-10-29","open":2965,"high":2995,"low":2885,"close":2890,"volume":57131,"rsi_14":48.21,"sma_20":2867.0,"sma_60":2687.92,"sma_120":2702.79},{"date":"2025-10-30","open":2890,"high":2900,"low":2815,"close":2830,"volume":25916,"rsi_14":45.53,"sma_20":2861.75,"sma_60":2690.58,"sma_120":2704.04},{"date":"2025-10-31","open":2820,"high":3045,"low":2800,"close":2850,"volume":32556,"rsi_14":50.0,"sma_20":2859.5,"sma_60":2693.25,"sma_120":2705.42},{"date":"2025-11-03","open":2890,"high":3040,"low":2825,"close":2995,"volume":78850,"rsi_14":60.61,"sma_20":2864.75,"sma_60":2698.33,"sma_120":2708.38},{"date":"2025-11-04","open":2995,"high":2995,"low":2905,"close":2935,"volume":23486,"rsi_14":57.08,"sma_20":2869.5,"sma_60":2702.33,"sma_120":2710.38},{"date":"2025-11-05","open":2915,"high":2925,"low":2780,"close":2915,"volume":18400,"rsi_14":56.38,"sma_20":2869.0,"sma_60":2706.58,"sma_120":2713.0},{"date":"2025-11-06","open":2900,"high":2990,"low":2810,"close":2905,"volume":14594,"rsi_14":51.57,"sma_20":2867.75,"sma_60":2713.25,"sma_120":2716.25},{"date":"2025-11-07","open":2885,"high":2935,"low":2855,"close":2890,"volume":5576,"rsi_14":45.85,"sma_20":2865.5,"sma_60":2721.67,"sma_120":2720.33},{"date":"2025-11-10","open":2890,"high":3030,"low":2800,"close":3005,"volume":55615,"rsi_14":62.57,"sma_20":2873.25,"sma_60":2734.67,"sma_120":2724.54},{"date":"2025-11-11","open":3060,"high":3060,"low":2945,"close":2970,"volume":12604,"rsi_14":56.0,"sma_20":2884.25,"sma_60":2748.5,"sma_120":2728.5},{"date":"2025-11-12","open":2970,"high":3150,"low":2900,"close":3095,"volume":34076,"rsi_14":61.5,"sma_20":2900.75,"sma_60":2753.75,"sma_120":2734.08},{"date":"2025-11-13","open":3050,"high":3185,"low":3015,"close":3170,"volume":16062,"rsi_14":65.71,"sma_20":2921.25,"sma_60":2758.67,"sma_120":2739.67},{"date":"2025-11-14","open":3125,"high":3150,"low":2905,"close":3000,"volume":9549,"rsi_14":58.97,"sma_20":2927.75,"sma_60":2765.17,"sma_120":2743.79},{"date":"2025-11-17","open":2990,"high":3075,"low":2985,"close":3005,"volume":4365,"rsi_14":50.26,"sma_20":2929.25,"sma_60":2772.67,"sma_120":2748.21},{"date":"2025-11-18","open":2985,"high":3000,"low":2805,"close":2840,"volume":22928,"rsi_14":47.55,"sma_20":2932.75,"sma_60":2779.17,"sma_120":2750.96},{"date":"2025-11-19","open":2865,"high":2920,"low":2805,"close":2920,"volume":5983,"rsi_14":54.33,"sma_20":2935.5,"sma_60":2789.17,"sma_120":2754.58},{"date":"2025-11-20","open":2885,"high":2910,"low":2840,"close":2850,"volume":7975,"rsi_14":50.0,"sma_20":2934.75,"sma_60":2797.5,"sma_120":2758.21},{"date":"2025-11-21","open":2815,"high":2850,"low":2780,"close":2850,"volume":12436,"rsi_14":42.33,"sma_20":2935.25,"sma_60":2805.5,"sma_120":2761.79},{"date":"2025-11-24","open":2830,"high":2880,"low":2750,"close":2760,"volume":27078,"rsi_14":41.03,"sma_20":2933.75,"sma_60":2811.83,"sma_120":2764.46},{"date":"2025-11-25","open":2770,"high":3580,"low":2765,"close":2935,"volume":2622193,"rsi_14":50.88,"sma_20":2930.5,"sma_60":2820.0,"sma_120":2768.75},{"date":"2025-11-26","open":2925,"high":3565,"low":2875,"close":3050,"volume":1959714,"rsi_14":55.87,"sma_20":2938.5,"sma_60":2826.92,"sma_120":2773.96},{"date":"2025-11-27","open":3095,"high":3135,"low":3005,"close":3015,"volume":122334,"rsi_14":54.98,"sma_20":2947.75,"sma_60":2835.25,"sma_120":2778.33},{"date":"2025-11-28","open":3030,"high":3140,"low":2985,"close":3075,"volume":104949,"rsi_14":52.92,"sma_20":2959.0,"sma_60":2845.0,"sma_120":2782.08},{"date":"2025-12-01","open":3065,"high":3140,"low":3000,"close":3015,"volume":39678,"rsi_14":51.84,"sma_20":2960.0,"sma_60":2853.5,"sma_120":2782.79},{"date":"2025-12-02","open":2990,"high":3145,"low":2990,"close":3115,"volume":44854,"rsi_14":50.83,"sma_20":2969.0,"sma_60":2865.25,"sma_120":2783.96},{"date":"2025-12-03","open":3115,"high":3135,"low":3055,"close":3100,"volume":23790,"rsi_14":46.93,"sma_20":2978.25,"sma_60":2876.67,"sma_120":2784.71},{"date":"2025-12-04","open":3100,"high":3100,"low":3020,"close":3100,"volume":16485,"rsi_14":55.15,"sma_20":2988.0,"sma_60":2887.92,"sma_120":2785.92},{"date":"2025-12-05","open":3155,"high":3155,"low":3060,"close":3100,"volume":14902,"rsi_14":54.92,"sma_20":2998.5,"sma_60":2898.42,"sma_120":2787.5},{"date":"2025-12-08","open":3100,"high":3110,"low":3005,"close":3095,"volume":14932,"rsi_14":65.84,"sma_20":3003.0,"sma_60":2908.75,"sma_120":2789.96},{"date":"2025-12-09","open":3070,"high":3090,"low":3040,"close":3040,"volume":4373,"rsi_14":57.69,"sma_20":3006.5,"sma_60":2917.75,"sma_120":2791.58},{"date":"2025-12-10","open":3050,"high":3180,"low":2995,"close":3080,"volume":26898,"rsi_14":65.33,"sma_20":3005.75,"sma_60":2921.92,"sma_120":2792.75},{"date":"2025-12-11","open":3075,"high":3075,"low":2970,"close":2985,"volume":44286,"rsi_14":57.99,"sma_20":2996.5,"sma_60":2925.25,"sma_120":2793.17},{"date":"2025-12-12","open":2985,"high":3025,"low":2970,"close":3025,"volume":6619,"rsi_14":66.67,"sma_20":2997.75,"sma_60":2927.75,"sma_120":2793.92},{"date":"2025-12-15","open":3025,"high":3025,"low":2985,"close":2990,"volume":4982,"rsi_14":54.2,"sma_20":2997.0,"sma_60":2930.67,"sma_120":2794.71},{"date":"2025-12-16","open":3020,"high":3400,"low":2980,"close":3155,"volume":335837,"rsi_14":57.45,"sma_20":3012.75,"sma_60":2937.42,"sma_120":2797.12},{"date":"2025-12-17","open":3155,"high":3155,"low":3040,"close":3040,"volume":31502,"rsi_14":51.59,"sma_20":3018.75,"sma_60":2942.17,"sma_120":2798.25},{"date":"2025-12-18","open":3050,"high":3070,"low":2990,"close":3065,"volume":19432,"rsi_14":49.33,"sma_20":3029.5,"sma_60":2946.75,"sma_120":2799.58},{"date":"2025-12-19","open":3045,"high":3160,"low":3025,"close":3160,"volume":7059,"rsi_14":59.24,"sma_20":3045.0,"sma_60":2952.67,"sma_120":2801.62},{"date":"2025-12-22","open":3150,"high":3190,"low":3030,"close":3030,"volume":11080,"rsi_14":44.79,"sma_20":3058.5,"sma_60":2954.33,"sma_120":2802.71},{"date":"2025-12-23","open":3030,"high":3060,"low":2875,"close":2915,"volume":47928,"rsi_14":39.89,"sma_20":3057.5,"sma_60":2954.17,"sma_120":2803.17},{"date":"2025-12-24","open":2915,"high":2935,"low":2845,"close":2935,"volume":9978,"rsi_14":41.18,"sma_20":3051.75,"sma_60":2952.42,"sma_120":2803.71},{"date":"2025-12-26","open":2905,"high":2905,"low":2840,"close":2840,"volume":17978,"rsi_14":37.38,"sma_20":3043.0,"sma_60":2950.83,"sma_120":2804.29},{"date":"2025-12-29","open":2840,"high":2880,"low":2830,"close":2860,"volume":10119,"rsi_14":38.76,"sma_20":3032.25,"sma_60":2950.25,"sma_120":2804.92},{"date":"2025-12-30","open":2830,"high":2940,"low":2830,"close":2940,"volume":6785,"rsi_14":45.33,"sma_20":3028.5,"sma_60":2951.08,"sma_120":2806.67},{"date":"2026-01-02","open":2940,"high":2940,"low":2845,"close":2850,"volume":8417,"rsi_14":39.73,"sma_20":3015.25,"sma_60":2951.25,"sma_120":2806.83},{"date":"2026-01-05","open":2850,"high":2995,"low":2850,"close":2880,"volume":9250,"rsi_14":45.02,"sma_20":3004.25,"sma_60":2950.5,"sma_120":2806.75},{"date":"2026-01-06","open":2860,"high":2995,"low":2855,"close":2920,"volume":12259,"rsi_14":45.02,"sma_20":2995.25,"sma_60":2950.33,"sma_120":2808.46},{"date":"2026-01-07","open":2990,"high":2990,"low":2850,"close":2875,"volume":9998,"rsi_14":44.6,"sma_20":2984.0,"sma_60":2949.33,"sma_120":2809.29},{"date":"2026-01-08","open":2875,"high":2915,"low":2780,"close":2825,"volume":26963,"rsi_14":32.63,"sma_20":2970.5,"sma_60":2948.92,"sma_120":2809.33},{"date":"2026-01-09","open":2845,"high":2915,"low":2790,"close":2860,"volume":12861,"rsi_14":39.66,"sma_20":2961.5,"sma_60":2950.75,"sma_120":2810.12},{"date":"2026-01-12","open":2890,"high":2890,"low":2805,"close":2820,"volume":10103,"rsi_14":36.16,"sma_20":2948.5,"sma_60":2951.67,"sma_120":2810.33},{"date":"2026-01-13","open":2815,"high":2840,"low":2760,"close":2760,"volume":14510,"rsi_14":26.47,"sma_20":2937.25,"sma_60":2951.67,"sma_120":2810.04},{"date":"2026-01-14","open":2730,"high":3350,"low":2730,"close":3005,"volume":713201,"rsi_14":48.7,"sma_20":2936.25,"sma_60":2953.92,"sma_120":2811.92},{"date":"2026-01-15","open":3045,"high":3045,"low":2860,"close":2865,"volume":73340,"rsi_14":47.47,"sma_20":2930.0,"sma_60":2952.08,"sma_120":2812.88},{"date":"2026-01-16","open":2880,"high":2895,"low":2800,"close":2810,"volume":42948,"rsi_14":43.9,"sma_20":2912.75,"sma_60":2952.75,"sma_120":2813.46},{"date":"2026-01-19","open":2810,"high":3150,"low":2800,"close":2845,"volume":195203,"rsi_14":49.21,"sma_20":2890.25,"sma_60":2951.5,"sma_120":2814.29},{"date":"2026-01-20","open":2860,"high":2940,"low":2800,"close":2875,"volume":12461,"rsi_14":46.37,"sma_20":2876.0,"sma_60":2952.08,"sma_120":2815.12},{"date":"2026-01-21","open":2880,"high":2930,"low":2780,"close":2805,"volume":17012,"rsi_14":47.43,"sma_20":2864.75,"sma_60":2952.33,"sma_120":2815.79},{"date":"2026-01-22","open":2805,"high":2830,"low":2705,"close":2775,"volume":16818,"rsi_14":44.0,"sma_20":2857.75,"sma_60":2948.58,"sma_120":2816.29},{"date":"2026-01-23","open":2755,"high":2805,"low":2745,"close":2795,"volume":13550,"rsi_14":42.69,"sma_20":2850.75,"sma_60":2947.0,"sma_120":2816.75},{"date":"2026-01-26","open":2795,"high":2855,"low":2760,"close":2785,"volume":8774,"rsi_14":44.51,"sma_20":2848.0,"sma_60":2946.25,"sma_120":2817.25},{"date":"2026-01-27","open":2865,"high":2865,"low":2750,"close":2795,"volume":16019,"rsi_14":48.08,"sma_20":2844.75,"sma_60":2945.33,"sma_120":2818.29},{"date":"2026-01-28","open":2795,"high":2795,"low":2755,"close":2795,"volume":13432,"rsi_14":45.64,"sma_20":2837.5,"sma_60":2942.0,"sma_120":2819.17},{"date":"2026-01-29","open":2800,"high":2845,"low":2760,"close":2785,"volume":13682,"rsi_14":47.55,"sma_20":2834.25,"sma_60":2939.5,"sma_120":2819.96},{"date":"2026-01-30","open":2875,"high":2875,"low":2710,"close":2725,"volume":27631,"rsi_14":47.55,"sma_20":2826.5,"sma_60":2936.33,"sma_120":2820.21},{"date":"2026-02-02","open":2805,"high":2805,"low":2530,"close":2575,"volume":28277,"rsi_14":15.32,"sma_20":2809.25,"sma_60":2930.83,"sma_120":2819.5},{"date":"2026-02-03","open":2580,"high":2645,"low":2580,"close":2610,"volume":5168,"rsi_14":25.24,"sma_20":2796.0,"sma_60":2926.17,"sma_120":2820.38},{"date":"2026-02-04","open":2620,"high":2785,"low":2580,"close":2640,"volume":7287,"rsi_14":32.65,"sma_20":2786.75,"sma_60":2923.33,"sma_120":2822.5},{"date":"2026-02-05","open":2630,"high":2725,"low":2620,"close":2685,"volume":32265,"rsi_14":38.32,"sma_20":2778.0,"sma_60":2918.0,"sma_120":2826.33},{"date":"2026-02-06","open":2665,"high":2730,"low":2630,"close":2700,"volume":10940,"rsi_14":35.92,"sma_20":2772.0,"sma_60":2913.5,"sma_120":2831.0},{"date":"2026-02-09","open":2675,"high":3300,"low":2675,"close":2765,"volume":723975,"rsi_14":40.0,"sma_20":2772.25,"sma_60":2908.0,"sma_120":2830.88},{"date":"2026-02-10","open":2755,"high":2815,"low":2740,"close":2800,"volume":22623,"rsi_14":49.51,"sma_20":2762.0,"sma_60":2901.83,"sma_120":2830.25},{"date":"2026-02-11","open":2800,"high":2820,"low":2745,"close":2785,"volume":11338,"rsi_14":51.0,"sma_20":2758.0,"sma_60":2898.25,"sma_120":2831.71},{"date":"2026-02-12","open":2750,"high":2800,"low":2750,"close":2790,"volume":16990,"rsi_14":49.48,"sma_20":2757.0,"sma_60":2894.67,"sma_120":2833.67},{"date":"2026-02-13","open":2790,"high":2790,"low":2710,"close":2745,"volume":15034,"rsi_14":46.15,"sma_20":2753.75,"sma_60":2893.08,"sma_120":2836.12},{"date":"2026-02-19","open":2740,"high":2795,"low":2690,"close":2710,"volume":23206,"rsi_14":42.2,"sma_20":2747.0,"sma_60":2889.58,"sma_120":2839.38},{"date":"2026-02-20","open":2685,"high":2745,"low":2675,"close":2735,"volume":11976,"rsi_14":44.74,"sma_20":2740.0,"sma_60":2887.67,"sma_120":2842.58},{"date":"2026-02-23","open":2735,"high":2735,"low":2685,"close":2700,"volume":8523,"rsi_14":42.86,"sma_20":2734.75,"sma_60":2885.17,"sma_120":2845.33},{"date":"2026-02-24","open":2690,"high":2710,"low":2675,"close":2675,"volume":10242,"rsi_14":45.54,"sma_20":2729.75,"sma_60":2883.75,"sma_120":2847.79},{"date":"2026-02-25","open":2670,"high":2705,"low":2665,"close":2700,"volume":16295,"rsi_14":64.37,"sma_20":2725.0,"sma_60":2879.83,"sma_120":2849.92},{"date":"2026-02-26","open":2680,"high":2685,"low":2640,"close":2660,"volume":22353,"rsi_14":55.68,"sma_20":2718.75,"sma_60":2869.92,"sma_120":2852.58},{"date":"2026-02-27","open":2640,"high":2640,"low":2540,"close":2610,"volume":20837,"rsi_14":46.74,"sma_20":2709.5,"sma_60":2866.58,"sma_120":2850.92},{"date":"2026-03-03","open":2575,"high":2990,"low":2505,"close":2505,"volume":327411,"rsi_14":32.69,"sma_20":2695.0,"sma_60":2857.08,"sma_120":2851.04},{"date":"2026-03-04","open":2530,"high":2530,"low":2340,"close":2385,"volume":36313,"rsi_14":24.8,"sma_20":2675.0,"sma_60":2846.58,"sma_120":2850.04},{"date":"2026-03-05","open":2420,"high":2650,"low":2420,"close":2600,"volume":18785,"rsi_14":39.35,"sma_20":2668.75,"sma_60":2838.0,"sma_120":2851.62},{"date":"2026-03-06","open":2615,"high":2650,"low":2600,"close":2605,"volume":13964,"rsi_14":36.91,"sma_20":2670.25,"sma_60":2829.75,"sma_120":2853.21},{"date":"2026-03-09","open":2665,"high":2665,"low":2460,"close":2550,"volume":19167,"rsi_14":35.03,"sma_20":2667.25,"sma_60":2820.58,"sma_120":2854.25},{"date":"2026-03-10","open":2555,"high":2695,"low":2465,"close":2500,"volume":21427,"rsi_14":32.53,"sma_20":2660.25,"sma_60":2810.58,"sma_120":2854.5},{"date":"2026-03-11","open":2500,"high":2615,"low":2480,"close":2545,"volume":31724,"rsi_14":37.95,"sma_20":2653.25,"sma_60":2801.42,"sma_120":2855.08},{"date":"2026-03-12","open":2525,"high":2550,"low":2405,"close":2480,"volume":16323,"rsi_14":36.63,"sma_20":2642.25,"sma_60":2792.08,"sma_120":2854.92},{"date":"2026-03-13","open":2455,"high":2455,"low":2360,"close":2430,"volume":8101,"rsi_14":32.77,"sma_20":2625.5,"sma_60":2781.25,"sma_120":2851.58},{"date":"2026-03-16","open":2425,"high":2425,"low":2225,"close":2290,"volume":28028,"rsi_14":29.29,"sma_20":2600.0,"sma_60":2766.08,"sma_120":2846.92},{"date":"2026-03-17","open":2290,"high":2365,"low":2265,"close":2325,"volume":28177,"rsi_14":32.5,"sma_20":2577.0,"sma_60":2758.0,"sma_120":2842.88},{"date":"2026-03-18","open":2325,"high":2375,"low":2300,"close":2300,"volume":6699,"rsi_14":30.0,"sma_20":2552.5,"sma_60":2746.5,"sma_120":2838.58},{"date":"2026-03-19","open":2265,"high":2480,"low":2225,"close":2270,"volume":15434,"rsi_14":30.3,"sma_20":2528.75,"sma_60":2731.75,"sma_120":2834.58},{"date":"2026-03-20","open":2280,"high":2375,"low":2230,"close":2375,"volume":20019,"rsi_14":38.76,"sma_20":2512.0,"sma_60":2720.67,"sma_120":2831.42},{"date":"2026-03-23","open":2335,"high":2395,"low":2330,"close":2350,"volume":7294,"rsi_14":41.97,"sma_20":2492.75,"sma_60":2708.75,"sma_120":2827.75},{"date":"2026-03-24","open":2355,"high":2430,"low":2340,"close":2380,"volume":22156,"rsi_14":49.71,"sma_20":2476.75,"sma_60":2695.75,"sma_120":2824.21},{"date":"2026-03-25","open":2440,"high":2440,"low":2370,"close":2390,"volume":5773,"rsi_14":34.33,"sma_20":2462.5,"sma_60":2685.08,"sma_120":2819.71},{"date":"2026-03-26","open":2390,"high":2450,"low":2370,"close":2415,"volume":3754,"rsi_14":36.23,"sma_20":2448.25,"sma_60":2676.75,"sma_120":2815.46},{"date":"2026-03-27","open":2405,"high":2460,"low":2395,"close":2430,"volume":2734,"rsi_14":40.77,"sma_20":2436.75,"sma_60":2668.33,"sma_120":2810.38},{"date":"2026-03-30","open":2445,"high":2445,"low":2340,"close":2390,"volume":3348,"rsi_14":41.41,"sma_20":2425.75,"sma_60":2660.83,"sma_120":2805.83},{"date":"2026-03-31","open":2390,"high":2400,"low":2310,"close":2370,"volume":15183,"rsi_14":35.77,"sma_20":2419.0,"sma_60":2652.67,"sma_120":2801.46},{"date":"2026-04-01","open":2395,"high":2480,"low":2370,"close":2480,"volume":17661,"rsi_14":50.0,"sma_20":2423.75,"sma_60":2645.0,"sma_120":2798.04},{"date":"2026-04-02","open":2455,"high":2490,"low":2430,"close":2470,"volume":5775,"rsi_14":53.23,"sma_20":2417.25,"sma_60":2638.67,"sma_120":2794.96},{"date":"2026-04-03","open":2475,"high":2495,"low":2430,"close":2480,"volume":12502,"rsi_14":69.39,"sma_20":2411.0,"sma_60":2632.0,"sma_120":2791.25},{"date":"2026-04-06","open":2480,"high":2590,"low":2475,"close":2575,"volume":12087,"rsi_14":72.73,"sma_20":2412.25,"sma_60":2626.25,"sma_120":2788.29},{"date":"2026-04-07","open":2555,"high":2575,"low":2440,"close":2575,"volume":12613,"rsi_14":76.19,"sma_20":2416.0,"sma_60":2621.25,"sma_120":2785.29},{"date":"2026-04-08","open":2580,"high":2635,"low":2515,"close":2620,"volume":10493,"rsi_14":82.41,"sma_20":2419.75,"sma_60":2617.83,"sma_120":2783.38},{"date":"2026-04-09","open":2575,"high":2730,"low":2520,"close":2690,"volume":13569,"rsi_14":81.19,"sma_20":2430.25,"sma_60":2615.0,"sma_120":2782.88},{"date":"2026-04-10","open":2670,"high":2670,"low":2585,"close":2600,"volume":8355,"rsi_14":71.93,"sma_20":2438.75,"sma_60":2611.33,"sma_120":2781.5},{"date":"2026-04-13","open":2600,"high":2790,"low":2570,"close":2600,"volume":28843,"rsi_14":70.37,"sma_20":2454.25,"sma_60":2608.67,"sma_120":2780.17},{"date":"2026-04-14","open":2600,"high":3255,"low":2600,"close":3180,"volume":656010,"rsi_14":85.59,"sma_20":2497.0,"sma_60":2611.58,"sma_120":2782.75},{"date":"2026-04-15","open":2905,"high":3250,"low":2905,"close":3085,"volume":160253,"rsi_14":78.39,"sma_20":2536.25,"sma_60":2615.25,"sma_120":2783.67},{"date":"2026-04-16","open":3060,"high":3250,"low":2955,"close":3190,"volume":58629,"rsi_14":79.92,"sma_20":2582.25,"sma_60":2621.58,"sma_120":2787.17},{"date":"2026-04-17","open":3250,"high":3250,"low":3045,"close":3050,"volume":20990,"rsi_14":74.09,"sma_20":2616.0,"sma_60":2625.0,"sma_120":2788.71},{"date":"2026-04-20","open":3030,"high":3130,"low":2980,"close":3030,"volume":8923,"rsi_14":74.09,"sma_20":2650.0,"sma_60":2627.58,"sma_120":2790.08},{"date":"2026-04-21","open":3055,"high":3055,"low":2930,"close":2950,"volume":10826,"rsi_14":67.54,"sma_20":2678.5,"sma_60":2630.0,"sma_120":2791.0},{"date":"2026-04-22","open":2950,"high":3000,"low":2920,"close":3000,"volume":23534,"rsi_14":69.2,"sma_20":2709.0,"sma_60":2633.75,"sma_120":2792.75},{"date":"2026-04-23","open":3115,"high":3115,"low":2920,"close":2985,"volume":7668,"rsi_14":68.23,"sma_20":2737.5,"sma_60":2636.92,"sma_120":2792.62},{"date":"2026-04-24","open":2965,"high":3085,"low":2920,"close":2980,"volume":4936,"rsi_14":65.64,"sma_20":2765.0,"sma_60":2640.17,"sma_120":2793.38},{"date":"2026-04-27","open":2980,"high":3095,"low":2925,"close":2995,"volume":10728,"rsi_14":66.03,"sma_20":2795.25,"sma_60":2643.5,"sma_120":2794.75},{"date":"2026-04-28","open":3055,"high":3055,"low":2945,"close":2945,"volume":15862,"rsi_14":62.36,"sma_20":2824.0,"sma_60":2646.0,"sma_120":2795.54},{"date":"2026-04-29","open":2945,"high":3075,"low":2785,"close":2980,"volume":29413,"rsi_14":61.33,"sma_20":2849.0,"sma_60":2649.25,"sma_120":2794.38},{"date":"2026-04-30","open":2980,"high":2980,"low":2860,"close":2860,"volume":7739,"rsi_14":28.08,"sma_20":2978.0,"sma_60":2656.58,"sma_120":2569.33},{"date":"2026-05-04","open":2830,"high":2940,"low":2830,"close":2940,"volume":4731,"rsi_14":62.23,"sma_20":2891.5,"sma_60":2657.58,"sma_120":2795.0},{"date":"2026-05-06","open":2940,"high":2940,"low":2825,"close":2845,"volume":10816,"rsi_14":31.49,"sma_20":2905.0,"sma_60":2661.5,"sma_120":2794.5},{"date":"2026-05-07","open":2840,"high":2900,"low":2835,"close":2900,"volume":7717,"rsi_14":39.31,"sma_20":2921.25,"sma_60":2665.83,"sma_120":2794.58},{"date":"2026-05-08","open":2985,"high":2995,"low":2840,"close":2900,"volume":4023,"rsi_14":30.92,"sma_20":2935.25,"sma_60":2669.42,"sma_120":2793.71},{"date":"2026-05-11","open":2900,"high":2900,"low":2830,"close":2830,"volume":17980,"rsi_14":34.06,"sma_20":2942.25,"sma_60":2671.58,"sma_120":2792.54},{"date":"2026-05-12","open":2830,"high":2920,"low":2800,"close":2835,"volume":23575,"rsi_14":35.56,"sma_20":2954.0,"sma_60":2672.75,"sma_120":2790.38},{"date":"2026-05-13","open":2890,"high":2890,"low":2805,"close":2830,"volume":7371,"rsi_14":40.0,"sma_20":2965.5,"sma_60":2673.25,"sma_120":2787.54},{"date":"2026-05-14","open":2925,"high":2980,"low":2825,"close":2835,"volume":3777,"rsi_14":35.14,"sma_20":2948.25,"sma_60":2674.08,"sma_120":2786.17},{"date":"2026-05-15","open":2835,"high":2900,"low":2645,"close":2700,"volume":26576,"rsi_14":28.89,"sma_20":2929.0,"sma_60":2672.58,"sma_120":2783.62},{"date":"2026-05-18","open":2830,"high":2955,"low":2750,"close":2850,"volume":24933,"rsi_14":42.07,"sma_20":2912.0,"sma_60":2674.33,"sma_120":2783.71},{"date":"2026-05-19","open":3005,"high":3005,"low":2795,"close":2870,"volume":13649,"rsi_14":42.42,"sma_20":2903.0,"sma_60":2677.0,"sma_120":2783.29},{"date":"2026-05-20","open":2870,"high":2870,"low":2800,"close":2840,"volume":1919,"rsi_14":43.48,"sma_20":2893.5,"sma_60":2678.75,"sma_120":2783.21},{"date":"2026-05-21","open":2945,"high":2950,"low":2795,"close":2795,"volume":9045,"rsi_14":38.65,"sma_20":2885.75,"sma_60":2680.33,"sma_120":2782.75},{"date":"2026-05-22","open":2800,"high":2865,"low":2790,"close":2790,"volume":10768,"rsi_14":45.0,"sma_20":2875.25,"sma_60":2682.25,"sma_120":2783.0},{"date":"2026-05-26","open":2990,"high":2990,"low":2745,"close":2815,"volume":23979,"rsi_14":40.31,"sma_20":2866.75,"sma_60":2684.17,"sma_120":2782.0},{"date":"2026-05-27","open":2805,"high":2925,"low":2760,"close":2865,"volume":16361,"rsi_14":51.67,"sma_20":2861.0,"sma_60":2687.58,"sma_120":2780.46},{"date":"2026-05-28","open":2930,"high":2930,"low":2760,"close":2900,"volume":20706,"rsi_14":50.0,"sma_20":2856.25,"sma_60":2692.42,"sma_120":2779.5},{"date":"2026-05-29","open":2845,"high":2980,"low":2785,"close":2955,"volume":9821,"rsi_14":54.33,"sma_20":2856.75,"sma_60":2699.92,"sma_120":2778.5},{"date":"2026-06-01","open":2990,"high":2990,"low":2775,"close":2810,"volume":18468,"rsi_14":48.59,"sma_20":2848.25,"sma_60":2707.0,"sma_120":2776.79},{"date":"2026-06-02","open":2805,"high":2815,"low":2685,"close":2795,"volume":32603,"rsi_14":47.22,"sma_20":2845.0,"sma_60":2710.25,"sma_120":2774.12},{"date":"2026-06-04","open":2765,"high":2835,"low":2625,"close":2790,"volume":4860,"rsi_14":47.22,"sma_20":2837.5,"sma_60":2713.33,"sma_120":2771.54},{"date":"2026-06-05","open":2885,"high":2885,"low":2740,"close":2800,"volume":7806,"rsi_14":47.59,"sma_20":2835.25,"sma_60":2717.5,"sma_120":2769.04},{"date":"2026-06-08","open":2795,"high":2795,"low":2605,"close":2785,"volume":17975,"rsi_14":57.02,"sma_20":2829.5,"sma_60":2722.25,"sma_120":2766.42},{"date":"2026-06-09","open":2495,"high":2785,"low":2460,"close":2600,"volume":131400,"rsi_14":30.47,"sma_20":2814.5,"sma_60":2723.17,"sma_120":2762.29},{"date":"2026-06-10","open":2600,"high":2600,"low":2510,"close":2600,"volume":1956,"rsi_14":28.23,"sma_20":2803.0,"sma_60":2725.17,"sma_120":2758.62},{"date":"2026-06-11","open":2605,"high":3105,"low":2275,"close":3105,"volume":56526,"rsi_14":62.1,"sma_20":2816.5,"sma_60":2736.42,"sma_120":2758.83},{"date":"2026-06-12","open":3025,"high":3025,"low":2560,"close":2720,"volume":30506,"rsi_14":47.39,"sma_20":2811.0,"sma_60":2743.58,"sma_120":2756.62},{"date":"2026-06-15","open":2720,"high":3450,"low":2720,"close":3200,"volume":518443,"rsi_14":60.73,"sma_20":2829.25,"sma_60":2758.17,"sma_120":2758.08},{"date":"2026-06-16","open":3105,"high":3200,"low":2950,"close":3195,"volume":29564,"rsi_14":60.05,"sma_20":2854.0,"sma_60":2773.08,"sma_120":2759.79},{"date":"2026-06-17","open":3195,"high":3235,"low":2880,"close":2960,"volume":15959,"rsi_14":54.42,"sma_20":2969.25,"sma_60":2865.08,"sma_120":2766.71},{"date":"2026-06-18","open":2965,"high":2985,"low":2910,"close":2985,"volume":8435,"rsi_14":52.06,"sma_20":2865.25,"sma_60":2794.75,"sma_120":2757.71},{"date":"2026-06-19","open":2985,"high":2985,"low":2790,"close":2980,"volume":20912,"rsi_14":50.62,"sma_20":2872.25,"sma_60":2805.25,"sma_120":2757.0},{"date":"2026-06-22","open":2890,"high":2960,"low":2830,"close":2830,"volume":15073,"rsi_14":50.5,"sma_20":2874.0,"sma_60":2812.75,"sma_120":2754.25},{"date":"2026-06-23","open":2830,"high":2985,"low":2740,"close":2815,"volume":16144,"rsi_14":50.5,"sma_20":2875.25,"sma_60":2819.83,"sma_120":2752.46},{"date":"2026-06-24","open":2820,"high":2820,"low":2750,"close":2760,"volume":1823,"rsi_14":49.28,"sma_20":2872.5,"sma_60":2825.58,"sma_120":2751.17},{"date":"2026-06-25","open":2735,"high":2940,"low":2705,"close":2715,"volume":5117,"rsi_14":47.98,"sma_20":2865.0,"sma_60":2830.33,"sma_120":2749.33},{"date":"2026-06-26","open":2710,"high":2825,"low":2655,"close":2655,"volume":11168,"rsi_14":46.98,"sma_20":2852.75,"sma_60":2834.75,"sma_120":2747.79},{"date":"2026-06-29","open":2655,"high":2705,"low":2655,"close":2700,"volume":4799,"rsi_14":52.49,"sma_20":2840.0,"sma_60":2840.25,"sma_120":2746.46},{"date":"2026-06-30","open":2690,"high":2805,"low":2675,"close":2805,"volume":8852,"rsi_14":54.85,"sma_20":2839.75,"sma_60":2845.67,"sma_120":2745.33},{"date":"2026-07-01","open":2785,"high":2885,"low":2765,"close":2795,"volume":3475,"rsi_14":40.43,"sma_20":2839.75,"sma_60":2851.08,"sma_120":2744.88},{"date":"2026-07-02","open":2795,"high":2845,"low":2770,"close":2840,"volume":7217,"rsi_14":54.69,"sma_20":2842.25,"sma_60":2857.08,"sma_120":2744.54},{"date":"2026-07-03","open":2845,"high":2900,"low":2735,"close":2895,"volume":3169,"rsi_14":32.16,"sma_20":2847.0,"sma_60":2862.42,"sma_120":2744.33},{"date":"2026-07-06","open":2890,"high":2925,"low":2770,"close":2870,"volume":2592,"rsi_14":31.43,"sma_20":2851.25,"sma_60":2867.33,"sma_120":2744.29},{"date":"2026-07-07","open":2950,"high":3010,"low":2790,"close":2845,"volume":3368,"rsi_14":41.35,"sma_20":2863.5,"sma_60":2871.08,"sma_120":2744.46},{"date":"2026-07-08","open":2930,"high":2930,"low":2800,"close":2865,"volume":4478,"rsi_14":40.91,"sma_20":2876.75,"sma_60":2874.0,"sma_120":2744.5},{"date":"2026-07-09","open":2800,"high":2890,"low":2790,"close":2835,"volume":6832,"rsi_14":39.42,"sma_20":2863.25,"sma_60":2877.92,"sma_120":2744.62},{"date":"2026-07-10","open":2865,"high":2865,"low":2825,"close":2860,"volume":2708,"rsi_14":52.68,"sma_20":2870.25,"sma_60":2882.25,"sma_120":2745.46},{"date":"2026-07-13","open":2790,"high":2950,"low":2790,"close":2945,"volume":27562,"rsi_14":60.32,"sma_20":2857.5,"sma_60":2878.33,"sma_120":2744.96},{"date":"2026-07-14","open":2925,"high":2925,"low":2830,"close":2885,"volume":4869,"rsi_14":59.84,"sma_20":2842.0,"sma_60":2875.0,"sma_120":2745.12},{"date":"2026-07-15","open":2935,"high":2935,"low":2820,"close":2900,"volume":5092,"rsi_14":65.29,"sma_20":2839.0,"sma_60":2870.17,"sma_120":2745.88},{"date":"2026-07-16","open":2900,"high":2925,"low":2880,"close":2925,"volume":15264,"rsi_14":73.68,"sma_20":2836.0,"sma_60":2868.08,"sma_120":2746.54},{"date":"2026-07-20","open":2980,"high":2980,"low":2805,"close":2845,"volume":462,"rsi_14":61.98,"sma_20":2829.25,"sma_60":2865.0,"sma_120":2746.29},{"date":"2026-07-21","open":2825,"high":2905,"low":2780,"close":2875,"volume":10325,"rsi_14":56.6,"sma_20":2831.5,"sma_60":2863.75,"sma_120":2746.88},{"date":"2026-07-22","open":2880,"high":2915,"low":2815,"close":2860,"volume":3707,"rsi_14":56.07,"sma_20":2833.75,"sma_60":2861.42,"sma_120":2747.58},{"date":"2026-07-23","open":2955,"high":2955,"low":2850,"close":2930,"volume":7602,"rsi_14":58.04,"sma_20":2842.25,"sma_60":2860.5,"sma_120":2748.71},{"date":"2026-07-24","open":2925,"high":3000,"low":2860,"close":2865,"volume":1405,"rsi_14":47.37,"sma_20":2849.75,"sma_60":2858.58,"sma_120":2749.38},{"date":"2026-07-27","open":2930,"high":2990,"low":2805,"close":2960,"volume":5553,"rsi_14":57.03,"sma_20":2865.0,"sma_60":2858.0,"sma_120":2750.75},{"date":"2026-07-28","open":2825,"high":2940,"low":2815,"close":2940,"volume":7641,"rsi_14":57.48,"sma_20":2877.0,"sma_60":2857.92,"sma_120":2751.96},{"date":"2026-07-29","open":2920,"high":3000,"low":2825,"close":2945,"volume":13310,"rsi_14":56.45,"sma_20":2884.0,"sma_60":2857.33,"sma_120":2753.29},{"date":"2026-07-30","open":2945,"high":2950,"low":2885,"close":2945,"volume":6981,"rsi_14":59.32,"sma_20":2891.5,"sma_60":2858.75,"sma_120":2755.12},{"date":"2026-07-31","open":2930,"high":2965,"low":2845,"close":2895,"volume":8263,"rsi_14":52.85,"sma_20":2894.25,"sma_60":2858.0,"sma_120":2757.79},{"date":"2026-08-03","open":2900,"high":2960,"low":2900,"close":2930,"volume":7385,"rsi_14":48.67,"sma_20":2896.0,"sma_60":2859.42,"sma_120":2760.46},{"date":"2026-08-04","open":2940,"high":2945,"low":2910,"close":2945,"volume":6409,"rsi_14":55.77,"sma_20":2899.75,"sma_60":2860.17,"sma_120":2763.0},{"date":"2026-08-05","open":2945,"high":3035,"low":2925,"close":3000,"volume":22231,"rsi_14":58.93,"sma_20":2907.5,"sma_60":2861.83,"sma_120":2765.62},{"date":"2026-08-06","open":3000,"high":3030,"low":2830,"close":2960,"volume":15394,"rsi_14":53.04,"sma_20":2912.25,"sma_60":2864.0,"sma_120":2767.79},{"date":"2026-08-07","open":2960,"high":2990,"low":2930,"close":2985,"volume":2855,"rsi_14":63.46,"sma_20":2919.75,"sma_60":2866.5,"sma_120":2769.62},{"date":"2026-08-10","open":2950,"high":3115,"low":2950,"close":3115,"volume":42157,"rsi_14":69.35,"sma_20":2932.5,"sma_60":2871.25,"sma_120":2772.25},{"date":"2026-08-11","open":3115,"high":3315,"low":2980,"close":3300,"volume":35192,"rsi_14":77.85,"sma_20":2950.25,"sma_60":2879.0,"sma_120":2776.54},{"date":"2026-08-12","open":3270,"high":3330,"low":3070,"close":3330,"volume":5584,"rsi_14":76.67,"sma_20":2972.5,"sma_60":2889.5,"sma_120":2781.04},{"date":"2026-08-13","open":3330,"high":3330,"low":3065,"close":3285,"volume":16785,"rsi_14":78.77,"sma_20":2991.75,"sma_60":2896.75,"sma_120":2785.54},{"date":"2026-08-14","open":3285,"high":3495,"low":3200,"close":3450,"volume":19229,"rsi_14":80.62,"sma_20":3018.0,"sma_60":2906.42,"sma_120":2791.71},{"date":"2026-08-18","open":3350,"high":3490,"low":3350,"close":3480,"volume":17748,"rsi_14":83.33,"sma_20":3049.75,"sma_60":2917.08,"sma_120":2797.92},{"date":"2026-08-19","open":3450,"high":3505,"low":3330,"close":3495,"volume":20654,"rsi_14":83.54,"sma_20":3080.75,"sma_60":2928.75,"sma_120":2804.54},{"date":"2026-08-20","open":3445,"high":3750,"low":3405,"close":3710,"volume":370793,"rsi_14":86.96,"sma_20":3123.25,"sma_60":2944.08,"sma_120":2813.17},{"date":"2026-08-21","open":3635,"high":3650,"low":3300,"close":3300,"volume":24159,"rsi_14":64.52,"sma_20":3141.75,"sma_60":2952.17,"sma_120":2818.17},{"date":"2026-08-24","open":3300,"high":3370,"low":3235,"close":3300,"volume":4655,"rsi_14":63.6,"sma_20":3163.5,"sma_60":2959.42,"sma_120":2823.5},{"date":"2026-08-25","open":3280,"high":3330,"low":3220,"close":3230,"volume":5762,"rsi_14":60.07,"sma_20":3177.0,"sma_60":2964.92,"sma_120":2828.67},{"date":"2026-08-26","open":3230,"high":3345,"low":3230,"close":3295,"volume":3121,"rsi_14":60.35,"sma_20":3194.75,"sma_60":2970.58,"sma_120":2835.25},{"date":"2026-08-27","open":3295,"high":3295,"low":3215,"close":3265,"volume":1673,"rsi_14":60.78,"sma_20":3210.75,"sma_60":2978.17,"sma_120":2842.58},{"date":"2026-08-28","open":3195,"high":3275,"low":3105,"close":3260,"volume":2983,"rsi_14":59.86,"sma_20":3226.5,"sma_60":2985.92,"sma_120":2848.08},{"date":"2026-08-31","open":3235,"high":3320,"low":3160,"close":3315,"volume":4385,"rsi_14":57.58,"sma_20":3247.5,"sma_60":2994.67,"sma_120":2854.0},{"date":"2026-09-01","open":3315,"high":3485,"low":3265,"close":3470,"volume":906,"rsi_14":56.59,"sma_20":3274.5,"sma_60":3005.83,"sma_120":2861.67},{"date":"2026-09-02","open":3450,"high":3450,"low":3215,"close":3270,"volume":5227,"rsi_14":47.95,"sma_20":3290.75,"sma_60":3013.92,"sma_120":2868.08},{"date":"2026-09-03","open":3255,"high":3335,"low":3200,"close":3325,"volume":2185,"rsi_14":51.36,"sma_20":3307.0,"sma_60":3026.0,"sma_120":2874.58},{"date":"2026-09-04","open":3325,"high":3330,"low":3150,"close":3225,"volume":5417,"rsi_14":41.99,"sma_20":3320.25,"sma_60":3036.42,"sma_120":2880.79},{"date":"2026-09-07","open":3215,"high":3265,"low":3200,"close":3265,"volume":948,"rsi_14":42.4,"sma_20":3334.25,"sma_60":3039.08,"sma_120":2887.75},{"date":"2026-09-08","open":3240,"high":3325,"low":3170,"close":3325,"volume":644,"rsi_14":44.18,"sma_20":3344.75,"sma_60":3049.17,"sma_120":2896.38},{"date":"2026-09-09","open":3320,"high":3495,"low":3110,"close":3495,"volume":7869,"rsi_14":42.4,"sma_20":3354.5,"sma_60":3054.08,"sma_120":2906.12},{"date":"2026-09-10","open":3435,"high":3435,"low":3115,"close":3220,"volume":2760,"rsi_14":46.88,"sma_20":3349.0,"sma_60":3054.5,"sma_120":2913.79},{"date":"2026-09-11","open":3220,"high":3500,"low":3180,"close":3195,"volume":7794,"rsi_14":45.98,"sma_20":3344.5,"sma_60":3058.42,"sma_120":2921.5},{"date":"2026-09-14","open":3195,"high":3300,"low":3000,"close":3235,"volume":3782,"rsi_14":50.2,"sma_20":3333.75,"sma_60":3062.58,"sma_120":2928.67},{"date":"2026-09-15","open":3180,"high":3390,"low":3050,"close":3350,"volume":9595,"rsi_14":52.08,"sma_20":3327.25,"sma_60":3068.75,"sma_120":2937.0},{"date":"2026-09-16","open":3375,"high":3375,"low":3150,"close":3290,"volume":8448,"rsi_14":50.92,"sma_20":3317.0,"sma_60":3076.42,"sma_120":2944.58},{"date":"2026-09-17","open":3265,"high":3295,"low":3065,"close":3175,"volume":10206,"rsi_14":47.1,"sma_20":3290.25,"sma_60":3082.42,"sma_120":2951.12},{"date":"2026-09-18","open":3130,"high":3190,"low":3035,"close":3185,"volume":21960,"rsi_14":45.42,"sma_20":3284.5,"sma_60":3089.5,"sma_120":2957.54},{"date":"2026-09-21","open":3165,"high":3260,"low":3145,"close":3260,"volume":3016,"rsi_14":42.16,"sma_20":3282.5,"sma_60":3098.58,"sma_120":2964.46},{"date":"2026-09-22","open":3240,"high":3305,"low":3190,"close":3190,"volume":5537,"rsi_14":46.69,"sma_20":3280.5,"sma_60":3107.5,"sma_120":2971.12},{"date":"2026-09-23","open":3190,"high":3290,"low":3100,"close":3290,"volume":2579,"rsi_14":48.61,"sma_20":3280.25,"sma_60":3117.33,"sma_120":2978.79},{"date":"2026-09-28","open":3290,"high":3290,"low":2975,"close":3195,"volume":21476,"rsi_14":48.8,"sma_20":3276.75,"sma_60":3123.83,"sma_120":2984.75},{"date":"2026-09-29","open":3170,"high":3195,"low":3065,"close":3195,"volume":1634,"rsi_14":47.11,"sma_20":3273.5,"sma_60":3130.5,"sma_120":2990.79},{"date":"2026-09-30","open":3150,"high":3460,"low":3150,"close":3400,"volume":2713,"rsi_14":52.77,"sma_20":3277.75,"sma_60":3139.83,"sma_120":2998.46},{"date":"2026-10-01","open":3245,"high":3315,"low":3230,"close":3280,"volume":1964,"rsi_14":41.76,"sma_20":3268.25,"sma_60":3146.25,"sma_120":3004.33},{"date":"2026-10-02","open":3440,"high":3440,"low":3230,"close":3260,"volume":770,"rsi_14":51.9,"sma_20":3267.75,"sma_60":3152.75,"sma_120":3010.04},{"date":"2026-10-06","open":3455,"high":3455,"low":3255,"close":3335,"volume":1552,"rsi_14":56.36,"sma_20":3268.25,"sma_60":3160.92,"sma_120":3016.0},{"date":"2026-10-07","open":3330,"high":3380,"low":3235,"close":3300,"volume":1646,"rsi_14":52.97,"sma_20":3272.0,"sma_60":3168.17,"sma_120":3021.08},{"date":"2026-10-08","open":3450,"high":3450,"low":3255,"close":3315,"volume":1119,"rsi_14":48.24,"sma_20":3274.5,"sma_60":3176.17,"sma_120":3027.04},{"date":"2026-10-12","open":3295,"high":3320,"low":3200,"close":3255,"volume":6822,"rsi_14":48.24,"sma_20":3271.0,"sma_60":3182.75,"sma_120":3032.5},{"date":"2026-10-13","open":3220,"high":3410,"low":3220,"close":3395,"volume":19893,"rsi_14":60.78,"sma_20":3266.0,"sma_60":3190.25,"sma_120":3034.29},{"date":"2026-10-14","open":3395,"high":3395,"low":3230,"close":3360,"volume":3828,"rsi_14":58.37,"sma_20":3273.0,"sma_60":3198.17,"sma_120":3036.58},{"date":"2026-10-15","open":3205,"high":3305,"low":3205,"close":3300,"volume":3743,"rsi_14":51.94,"sma_20":3278.25,"sma_60":3204.83,"sma_120":3037.5},{"date":"2026-10-16","open":3300,"high":3385,"low":3295,"close":3365,"volume":6408,"rsi_14":58.54,"sma_20":3284.75,"sma_60":3212.17,"sma_120":3040.12},{"date":"2026-10-19","open":3360,"high":3360,"low":3250,"close":3355,"volume":2080,"rsi_14":53.48,"sma_20":3285.0,"sma_60":3220.67,"sma_120":3042.83},{"date":"2026-10-20","open":3340,"high":3375,"low":3300,"close":3345,"volume":4009,"rsi_14":58.82,"sma_20":3287.75,"sma_60":3228.5,"sma_120":3046.12},{"date":"2026-10-21","open":3625,"high":3705,"low":3280,"close":3700,"volume":2572,"rsi_14":70.95,"sma_20":3314.0,"sma_60":3242.5,"sma_120":3051.96},{"date":"2026-10-22","open":3495,"high":3660,"low":3420,"close":3650,"volume":1037,"rsi_14":61.9,"sma_20":3337.25,"sma_60":3254.5,"sma_120":3057.5},{"date":"2026-10-23","open":3253,"high":3485,"low":3139,"close":3485,"volume":2843,"rsi_14":59.36,"sma_20":3348.5,"sma_60":3264.83,"sma_120":3061.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":2260.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.3,"ttm_eps":null,"close":1860.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.25,"pbr":0.26,"ttm_eps":null,"close":1894.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":31.68,"pbr":0.37,"ttm_eps":null,"close":2660.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.95,"pbr":0.42,"ttm_eps":null,"close":2860.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.32,"pbr":0.4,"ttm_eps":null,"close":2840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.39,"ttm_eps":null,"close":2940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":2370.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.01,"pbr":0.36,"ttm_eps":null,"close":2805.0}],"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":"ES큐브","phase":"above-fold","symbol_resolved":true}