{"status":"ok","report":{"price_analysis":{"current":2055.0,"change_1d":-5.1,"change_7d":-13.3,"change_30d":-38.9,"high_30d":3790.0,"low_30d":2010.0,"position_in_range":3.0,"support":2188.0,"resistance":3612.0},"summary":"케이피티유(054410)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 117.67억. 현재가 2,055원, 전일 대비 -5.1%, 30일 -38.9%. PER 2.7배 / ROE 1.0%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3998.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.7배입니다. ROE 1.0%입니다. 시가총액 117.67억. 매출 430.57억, 영업이익 20.00억.","grade":"C","comment":"PER 2.72배, ROE 1.03%","per":2.72,"pbr":0.2,"roe":1.03,"eps":754.2099999999999,"revenue":43057298195.0,"operating_income":1999814700.0,"net_income":4319443005.0,"market_cap":11767219755,"profit_margin":10.03,"roa":0.6,"operating_margin":4.64,"gross_margin":13.72,"debt_ratio":0.7050879828232548,"total_assets":101417244905.0,"total_equity":59479185782.0,"total_debt":41938059123.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-305.72)가 시그널선(-260.23)을 하회합니다(데드크로스). 현재가가 SMA20(2706)과 SMA60(3243) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1836~3576 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.695431472081225,"macd":-305.7184769099522,"macd_signal":-260.22842407352726,"sma_20":2705.75,"sma_60":3242.5833333333335,"bb_upper":3575.843529455311,"bb_lower":1835.656470544689,"atr_14":273.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3998.00, 기관 순매수 0.00. 30일 누적: 외국인 2.06만, 기관 3500.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":3998.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":826.0,"institution_net":0.0,"retail_net":-826.0},{"date":"2026-10-22","foreign_net":2530.0,"institution_net":0.0,"retail_net":-2530.0},{"date":"2026-10-21","foreign_net":208.0,"institution_net":0.0,"retail_net":-208.0},{"date":"2026-10-20","foreign_net":-243.0,"institution_net":0.0,"retail_net":243.0},{"date":"2026-10-19","foreign_net":677.0,"institution_net":0.0,"retail_net":-677.0},{"date":"2026-10-16","foreign_net":-51.0,"institution_net":0.0,"retail_net":51.0},{"date":"2026-10-15","foreign_net":-290.0,"institution_net":0.0,"retail_net":290.0},{"date":"2026-10-14","foreign_net":4455.0,"institution_net":3500.0,"retail_net":-7955.0},{"date":"2026-10-13","foreign_net":-1274.0,"institution_net":0.0,"retail_net":1274.0},{"date":"2026-10-12","foreign_net":1843.0,"institution_net":0.0,"retail_net":-1843.0},{"date":"2026-10-08","foreign_net":1331.0,"institution_net":0.0,"retail_net":-1331.0},{"date":"2026-10-07","foreign_net":7604.0,"institution_net":0.0,"retail_net":-7604.0},{"date":"2026-10-06","foreign_net":3309.0,"institution_net":0.0,"retail_net":-3309.0},{"date":"2026-10-02","foreign_net":-554.0,"institution_net":0.0,"retail_net":554.0},{"date":"2026-10-01","foreign_net":903.0,"institution_net":0.0,"retail_net":-903.0},{"date":"2026-09-30","foreign_net":1081.0,"institution_net":0.0,"retail_net":-1081.0},{"date":"2026-09-29","foreign_net":-217.0,"institution_net":-98.0,"retail_net":315.0},{"date":"2026-09-28","foreign_net":-235.0,"institution_net":0.0,"retail_net":235.0},{"date":"2026-09-23","foreign_net":-68.0,"institution_net":98.0,"retail_net":-30.0},{"date":"2026-09-22","foreign_net":292.0,"institution_net":0.0,"retail_net":-292.0},{"date":"2026-09-21","foreign_net":-503.0,"institution_net":0.0,"retail_net":503.0},{"date":"2026-09-18","foreign_net":193.0,"institution_net":0.0,"retail_net":-193.0},{"date":"2026-09-17","foreign_net":-582.0,"institution_net":0.0,"retail_net":582.0},{"date":"2026-09-16","foreign_net":-84.0,"institution_net":0.0,"retail_net":84.0},{"date":"2026-09-15","foreign_net":-45.0,"institution_net":0.0,"retail_net":45.0},{"date":"2026-09-14","foreign_net":-351.0,"institution_net":0.0,"retail_net":351.0},{"date":"2026-09-11","foreign_net":45.0,"institution_net":0.0,"retail_net":-45.0},{"date":"2026-09-10","foreign_net":-363.0,"institution_net":0.0,"retail_net":363.0},{"date":"2026-09-09","foreign_net":892.0,"institution_net":0.0,"retail_net":-892.0},{"date":"2026-09-08","foreign_net":-704.0,"institution_net":0.0,"retail_net":704.0}],"periods":{"d1":{"foreign_net":826.0,"institution_net":0,"retail_net":-826.0},"d3":{"foreign_net":3564.0,"institution_net":0,"retail_net":-3564.0},"d7":{"foreign_net":3657.0,"institution_net":0,"retail_net":-3657.0},"d14":{"foreign_net":20371.0,"institution_net":3500.0,"retail_net":-23871.0},"d30":{"foreign_net":20625.0,"institution_net":3500.0,"retail_net":-24125.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.72x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +13.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.6,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":26.4,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-38.9,"unit":"%","percentile":18,"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":41,"summary":"유동비율 0.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.52,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.69,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":6.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.72x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +13.6%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"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":13.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.72,"current_pbr":0.2,"per_5y_high":18.26,"per_5y_low":4.38,"per_5y_avg":8.71,"per_percentile":0.0,"pbr_5y_high":0.9,"pbr_5y_low":0.58,"pbr_5y_avg":0.71,"pbr_percentile":0.0,"per_5y_median":6.89,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":6.05,"pbr":0.87},{"quarter":"2024-Q3","per":11.47,"pbr":0.9},{"quarter":"2024-Q4","per":5.92,"pbr":0.65},{"quarter":"2025-Q1","per":5.63,"pbr":0.61},{"quarter":"2025-Q2","per":18.26,"pbr":0.73},{"quarter":"2025-Q3","per":10.21,"pbr":0.66},{"quarter":"2025-Q4","per":9.6,"pbr":0.71},{"quarter":"2026-Q1","per":6.89,"pbr":0.65},{"quarter":"2026-Q2","per":4.38,"pbr":0.58},{"quarter":"현재","per":2.72,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3300.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.05,"eps":705.47,"close":4270.0,"source":"reported"},{"date":"2024-07","per":6.17,"eps":705.47,"close":4355.0,"source":"reported"},{"date":"2024-08","per":6.11,"eps":705.47,"close":4310.0,"source":"reported"},{"date":"2024-09","per":11.47,"eps":365.89,"close":4195.0,"source":"reported"},{"date":"2024-10","per":10.84,"eps":365.89,"close":3965.0,"source":"reported"},{"date":"2024-11","per":9.29,"eps":365.89,"close":3400.0,"source":"reported"},{"date":"2024-12","per":5.92,"eps":552.18,"close":3270.0,"source":"reported"},{"date":"2025-01","per":5.96,"eps":552.18,"close":3290.0,"source":"reported"},{"date":"2025-02","per":6.08,"eps":552.18,"close":3355.0,"source":"reported"},{"date":"2025-03","per":5.63,"eps":569.66,"close":3210.0,"source":"reported"},{"date":"2025-04","per":5.49,"eps":569.66,"close":3125.0,"source":"reported"},{"date":"2025-05","per":6.35,"eps":569.66,"close":3620.0,"source":"reported"},{"date":"2025-06","per":18.26,"eps":202.6,"close":3700.0,"source":"reported"},{"date":"2025-07","per":18.09,"eps":202.6,"close":3665.0,"source":"reported"},{"date":"2025-08","per":17.77,"eps":202.6,"close":3600.0,"source":"reported"},{"date":"2025-09","per":10.21,"eps":333.08,"close":3400.0,"source":"reported"},{"date":"2025-10","per":10.4,"eps":333.08,"close":3465.0,"source":"reported"},{"date":"2025-11","per":10.52,"eps":333.08,"close":3505.0,"source":"reported"},{"date":"2025-12","per":9.6,"eps":385.92,"close":3705.0,"source":"reported"},{"date":"2026-01","per":9.52,"eps":385.92,"close":3675.0,"source":"reported"},{"date":"2026-02","per":8.87,"eps":385.92,"close":3425.0,"source":"reported"},{"date":"2026-03","per":6.89,"eps":527.09,"close":3630.0,"source":"reported"},{"date":"2026-04","per":7.35,"eps":527.09,"close":3875.0,"source":"reported"},{"date":"2026-05","per":6.42,"eps":527.09,"close":3385.0,"source":"reported"},{"date":"2026-06","per":4.38,"eps":754.21,"close":3300.0,"source":"reported"},{"date":"2026-07","per":4.86,"eps":754.21,"close":3665.0,"source":"reported"},{"date":"2026-08","per":4.54,"eps":754.21,"close":3425.0,"source":"reported"},{"date":"2026-09","per":4.22,"eps":754.21,"close":3180.0,"source":"reported"},{"date":"2026-10","per":2.68,"eps":754.21,"close":2025.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.27,"std":4.0,"upper_1sd":12.27,"lower_1sd":4.27,"current":2.68,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:47.503748+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010309997487988143,"dividend_yield":null,"eps":107.0,"revenue":12912308638.0,"operating_income":1020301239.0,"net_income":613230256.0,"market_cap":null,"profit_margin":0.04749191435800313,"operating_margin":0.07901772391014002,"roa":0.006046607325750445,"gross_margin":0.1371780268469757,"total_equity":59479185782.0,"total_assets":101417244905.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.57,"pbr":0.39,"roe":0.04989534474593845,"dividend_yield":null,"eps":512.27,"revenue":11362502603.0,"operating_income":409271542.0,"net_income":2933480626.0,"market_cap":21200000000.0,"profit_margin":0.2581720531553924,"operating_margin":0.0360194893941711,"roa":0.029341244587587332,"gross_margin":0.11292373685892303,"total_equity":58792671760.0,"total_assets":99978057074.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006901799134322532,"dividend_yield":null,"eps":66.04,"revenue":9462259684.0,"operating_income":323812588.0,"net_income":378182551.0,"market_cap":null,"profit_margin":0.03996746692964678,"operating_margin":0.03422148607351622,"roa":0.003948976898790052,"gross_margin":0.11380052598015339,"total_equity":54794777947.0,"total_assets":95767222927.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007303934718803202,"dividend_yield":null,"eps":68.9,"revenue":9320227270.0,"operating_income":246429331.0,"net_income":394549572.0,"market_cap":null,"profit_margin":0.04233261277543933,"operating_margin":0.026440270592242757,"roa":0.004207718815475595,"gross_margin":0.12641529802523796,"total_equity":54018770319.0,"total_assets":93768046132.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012981644211163545,"dividend_yield":null,"eps":-120.12,"revenue":11554485593.0,"operating_income":539558870.0,"net_income":-687868930.0,"market_cap":null,"profit_margin":-0.05953263124208043,"operating_margin":0.046696918322947964,"roa":-0.007359327396375309,"gross_margin":0.11405607046655478,"total_equity":52987812546.0,"total_assets":93468994237.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03874504154819777,"dividend_yield":null,"eps":371.1,"revenue":9592126651.0,"operating_income":278363005.0,"net_income":2125090905.0,"market_cap":null,"profit_margin":0.22154533424331452,"operating_margin":0.029019946788440294,"roa":0.022181655444679337,"gross_margin":0.10990182796325966,"total_equity":54848073975.0,"total_assets":95803981371.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0014329974027292368,"dividend_yield":null,"eps":13.2,"revenue":8320707716.0,"operating_income":132477794.0,"net_income":75586399.0,"market_cap":null,"profit_margin":0.00908413101143475,"operating_margin":0.01592145746752487,"roa":0.0008185018373856648,"gross_margin":0.11341218033478151,"total_equity":52747059315.0,"total_assets":92347256350.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007203872678878041,"dividend_yield":null,"eps":-61.58,"revenue":8351772061.0,"operating_income":56367525.0,"net_income":-352627416.0,"market_cap":null,"profit_margin":-0.0422218678173286,"operating_margin":0.00674916946826382,"roa":-0.004045399768311502,"gross_margin":0.10309205683672693,"total_equity":48949701323.0,"total_assets":87167507835.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027549349737065784,"dividend_yield":null,"eps":246.94,"revenue":9048865912.0,"operating_income":432535913.0,"net_income":1414066973.0,"market_cap":null,"profit_margin":0.15627007701868575,"operating_margin":0.047800013527264214,"roa":0.015473080742932504,"gross_margin":0.1281925904617162,"total_equity":51328506353.0,"total_assets":91388844697.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04032891926215348,"dividend_yield":null,"eps":353.62,"revenue":7580189902.0,"operating_income":135841761.0,"net_income":2024979741.0,"market_cap":null,"profit_margin":0.26714103039367365,"operating_margin":0.017920627682976482,"roa":0.021359891952454232,"gross_margin":0.12053541966790689,"total_equity":50211604428.0,"total_assets":94802901883.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020957763312198556,"dividend_yield":null,"eps":-173.09,"revenue":7491902388.0,"operating_income":74350413.0,"net_income":-991216414.0,"market_cap":null,"profit_margin":-0.13230503584612374,"operating_margin":0.009924103271698953,"roa":-0.010734702784167808,"gross_margin":0.12434204395029286,"total_equity":47295906497.0,"total_assets":92337574121.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.032930626886024765,"dividend_yield":null,"eps":278.0,"revenue":8487964500.0,"operating_income":93293052.0,"net_income":1590369655.0,"market_cap":null,"profit_margin":0.18736761387256037,"operating_margin":0.010991216091914616,"roa":0.01734098564532941,"gross_margin":0.09515094178351005,"total_equity":48294545394.0,"total_assets":91711606683.0}],"current_price":2055.0,"change_pct":-5.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9780.0},{"date":"2016-10-25","close":9700.0},{"date":"2016-10-26","close":9590.0},{"date":"2016-10-27","close":9590.0},{"date":"2016-10-28","close":9450.0},{"date":"2016-10-31","close":9250.0},{"date":"2016-11-01","close":8820.0},{"date":"2016-11-02","close":8530.0},{"date":"2016-11-03","close":8430.0},{"date":"2016-11-04","close":8130.0},{"date":"2016-11-07","close":8300.0},{"date":"2016-11-08","close":8360.0},{"date":"2016-11-09","close":7820.0},{"date":"2016-11-10","close":8320.0},{"date":"2016-11-11","close":8380.0},{"date":"2016-11-14","close":8350.0},{"date":"2016-11-15","close":8150.0},{"date":"2016-11-16","close":9580.0},{"date":"2016-11-17","close":9400.0},{"date":"2016-11-18","close":9380.0},{"date":"2016-11-21","close":9050.0},{"date":"2016-11-22","close":8860.0},{"date":"2016-11-23","close":8640.0},{"date":"2016-11-24","close":8390.0},{"date":"2016-11-25","close":8540.0},{"date":"2016-11-28","close":8360.0},{"date":"2016-11-29","close":8340.0},{"date":"2016-11-30","close":8140.0},{"date":"2016-12-01","close":8090.0},{"date":"2016-12-02","close":8110.0},{"date":"2016-12-05","close":8120.0},{"date":"2016-12-06","close":8220.0},{"date":"2016-12-07","close":8190.0},{"date":"2016-12-08","close":8290.0},{"date":"2016-12-09","close":8430.0},{"date":"2016-12-12","close":8450.0},{"date":"2016-12-13","close":8500.0},{"date":"2016-12-14","close":8460.0},{"date":"2016-12-15","close":8870.0},{"date":"2016-12-16","close":8790.0},{"date":"2016-12-19","close":8890.0},{"date":"2016-12-20","close":8880.0},{"date":"2016-12-21","close":8950.0},{"date":"2016-12-22","close":8800.0},{"date":"2016-12-23","close":8750.0},{"date":"2016-12-26","close":8930.0},{"date":"2016-12-27","close":9200.0},{"date":"2016-12-28","close":9170.0},{"date":"2016-12-29","close":9190.0},{"date":"2017-01-02","close":9260.0},{"date":"2017-01-03","close":9060.0},{"date":"2017-01-04","close":9250.0},{"date":"2017-01-05","close":9300.0},{"date":"2017-01-06","close":9220.0},{"date":"2017-01-09","close":9380.0},{"date":"2017-01-10","close":9340.0},{"date":"2017-01-11","close":9230.0},{"date":"2017-01-12","close":9300.0},{"date":"2017-01-13","close":9170.0},{"date":"2017-01-16","close":8940.0},{"date":"2017-01-17","close":8900.0},{"date":"2017-01-18","close":8870.0},{"date":"2017-01-19","close":8810.0},{"date":"2017-01-20","close":8840.0},{"date":"2017-01-23","close":9140.0},{"date":"2017-01-24","close":8870.0},{"date":"2017-01-25","close":8790.0},{"date":"2017-01-26","close":8920.0},{"date":"2017-01-31","close":9800.0},{"date":"2017-02-01","close":10150.0},{"date":"2017-02-02","close":11400.0},{"date":"2017-02-03","close":11300.0},{"date":"2017-02-06","close":11750.0},{"date":"2017-02-07","close":10800.0},{"date":"2017-02-08","close":10800.0},{"date":"2017-02-09","close":10400.0},{"date":"2017-02-10","close":11600.0},{"date":"2017-02-13","close":12050.0},{"date":"2017-02-14","close":12450.0},{"date":"2017-02-15","close":12300.0},{"date":"2017-02-16","close":11650.0},{"date":"2017-02-17","close":11500.0},{"date":"2017-02-20","close":10550.0},{"date":"2017-02-21","close":10150.0},{"date":"2017-02-22","close":9990.0},{"date":"2017-02-23","close":9630.0},{"date":"2017-02-24","close":9720.0},{"date":"2017-02-27","close":9040.0},{"date":"2017-02-28","close":9000.0},{"date":"2017-03-02","close":8720.0},{"date":"2017-03-03","close":8630.0},{"date":"2017-03-06","close":8670.0},{"date":"2017-03-07","close":8880.0},{"date":"2017-03-08","close":8710.0},{"date":"2017-03-09","close":8510.0},{"date":"2017-03-10","close":9240.0},{"date":"2017-03-13","close":9210.0},{"date":"2017-03-14","close":8980.0},{"date":"2017-03-15","close":8960.0},{"date":"2017-03-16","close":8760.0},{"date":"2017-03-17","close":8370.0},{"date":"2017-03-20","close":8100.0},{"date":"2017-03-21","close":8150.0},{"date":"2017-03-22","close":7720.0},{"date":"2017-03-23","close":7310.0},{"date":"2017-03-24","close":7490.0},{"date":"2017-03-27","close":7480.0},{"date":"2017-03-28","close":7820.0},{"date":"2017-03-29","close":7600.0},{"date":"2017-03-30","close":7470.0},{"date":"2017-03-31","close":7620.0},{"date":"2017-04-03","close":7590.0},{"date":"2017-04-04","close":7520.0},{"date":"2017-04-05","close":7460.0},{"date":"2017-04-06","close":7450.0},{"date":"2017-04-07","close":7450.0},{"date":"2017-04-10","close":7100.0},{"date":"2017-04-11","close":7100.0},{"date":"2017-04-12","close":7280.0},{"date":"2017-04-13","close":7380.0},{"date":"2017-04-14","close":7300.0},{"date":"2017-04-17","close":7320.0},{"date":"2017-04-18","close":7310.0},{"date":"2017-04-19","close":7200.0},{"date":"2017-04-20","close":7180.0},{"date":"2017-04-21","close":7000.0},{"date":"2017-04-24","close":6990.0},{"date":"2017-04-25","close":7150.0},{"date":"2017-04-26","close":7150.0},{"date":"2017-04-27","close":7110.0},{"date":"2017-04-28","close":7020.0},{"date":"2017-05-02","close":7000.0},{"date":"2017-05-04","close":7070.0},{"date":"2017-05-08","close":7060.0},{"date":"2017-05-10","close":7190.0},{"date":"2017-05-11","close":7140.0},{"date":"2017-05-12","close":7150.0},{"date":"2017-05-15","close":7150.0},{"date":"2017-05-16","close":7090.0},{"date":"2017-05-17","close":7140.0},{"date":"2017-05-18","close":7180.0},{"date":"2017-05-19","close":7120.0},{"date":"2017-05-22","close":7110.0},{"date":"2017-05-23","close":7040.0},{"date":"2017-05-24","close":6980.0},{"date":"2017-05-25","close":7070.0},{"date":"2017-05-26","close":7120.0},{"date":"2017-05-29","close":7030.0},{"date":"2017-05-30","close":7100.0},{"date":"2017-05-31","close":7160.0},{"date":"2017-06-01","close":7140.0},{"date":"2017-06-02","close":7150.0},{"date":"2017-06-05","close":7180.0},{"date":"2017-06-07","close":7130.0},{"date":"2017-06-08","close":7090.0},{"date":"2017-06-09","close":7080.0},{"date":"2017-06-12","close":7100.0},{"date":"2017-06-13","close":7100.0},{"date":"2017-06-14","close":7090.0},{"date":"2017-06-15","close":7120.0},{"date":"2017-06-16","close":7130.0},{"date":"2017-06-19","close":7380.0},{"date":"2017-06-20","close":7280.0},{"date":"2017-06-21","close":7210.0},{"date":"2017-06-22","close":7100.0},{"date":"2017-06-23","close":7140.0},{"date":"2017-06-26","close":7130.0},{"date":"2017-06-27","close":7140.0},{"date":"2017-06-28","close":7050.0},{"date":"2017-06-29","close":7030.0},{"date":"2017-06-30","close":7030.0},{"date":"2017-07-03","close":6970.0},{"date":"2017-07-04","close":6930.0},{"date":"2017-07-05","close":6990.0},{"date":"2017-07-06","close":7000.0},{"date":"2017-07-07","close":6960.0},{"date":"2017-07-10","close":7040.0},{"date":"2017-07-11","close":7150.0},{"date":"2017-07-12","close":7590.0},{"date":"2017-07-13","close":7490.0},{"date":"2017-07-14","close":7300.0},{"date":"2017-07-17","close":6990.0},{"date":"2017-07-18","close":7000.0},{"date":"2017-07-19","close":6930.0},{"date":"2017-07-20","close":6930.0},{"date":"2017-07-21","close":6980.0},{"date":"2017-07-24","close":7050.0},{"date":"2017-07-25","close":7100.0},{"date":"2017-07-26","close":7030.0},{"date":"2017-07-27","close":6940.0},{"date":"2017-07-28","close":6830.0},{"date":"2017-07-31","close":6740.0},{"date":"2017-08-01","close":6690.0},{"date":"2017-08-02","close":6770.0},{"date":"2017-08-03","close":6660.0},{"date":"2017-08-04","close":6680.0},{"date":"2017-08-07","close":6670.0},{"date":"2017-08-08","close":6660.0},{"date":"2017-08-09","close":6640.0},{"date":"2017-08-10","close":6530.0},{"date":"2017-08-11","close":6390.0},{"date":"2017-08-14","close":6270.0},{"date":"2017-08-16","close":6160.0},{"date":"2017-08-17","close":6130.0},{"date":"2017-08-18","close":6290.0},{"date":"2017-08-21","close":6330.0},{"date":"2017-08-22","close":6300.0},{"date":"2017-08-23","close":6190.0},{"date":"2017-08-24","close":6230.0},{"date":"2017-08-25","close":6270.0},{"date":"2017-08-28","close":6420.0},{"date":"2017-08-29","close":6400.0},{"date":"2017-08-30","close":6420.0},{"date":"2017-08-31","close":6420.0},{"date":"2017-09-01","close":6320.0},{"date":"2017-09-04","close":6290.0},{"date":"2017-09-05","close":6220.0},{"date":"2017-09-06","close":6250.0},{"date":"2017-09-07","close":6270.0},{"date":"2017-09-08","close":6300.0},{"date":"2017-09-11","close":6240.0},{"date":"2017-09-12","close":6110.0},{"date":"2017-09-13","close":6030.0},{"date":"2017-09-14","close":6050.0},{"date":"2017-09-15","close":6180.0},{"date":"2017-09-18","close":6150.0},{"date":"2017-09-19","close":6150.0},{"date":"2017-09-20","close":6130.0},{"date":"2017-09-21","close":6130.0},{"date":"2017-09-22","close":5970.0},{"date":"2017-09-25","close":5400.0},{"date":"2017-09-26","close":5580.0},{"date":"2017-09-27","close":5670.0},{"date":"2017-09-28","close":5720.0},{"date":"2017-09-29","close":5720.0},{"date":"2017-10-10","close":5730.0},{"date":"2017-10-11","close":5790.0},{"date":"2017-10-12","close":5780.0},{"date":"2017-10-13","close":5530.0},{"date":"2017-10-16","close":5590.0},{"date":"2017-10-17","close":5660.0},{"date":"2017-10-18","close":5650.0},{"date":"2017-10-19","close":5570.0},{"date":"2017-10-20","close":5660.0},{"date":"2017-10-23","close":5620.0},{"date":"2017-10-24","close":5800.0},{"date":"2017-10-25","close":5830.0},{"date":"2017-10-26","close":5740.0},{"date":"2017-10-27","close":5750.0},{"date":"2017-10-30","close":5750.0},{"date":"2017-10-31","close":5730.0},{"date":"2017-11-01","close":5650.0},{"date":"2017-11-02","close":5660.0},{"date":"2017-11-03","close":5700.0},{"date":"2017-11-06","close":5690.0},{"date":"2017-11-07","close":5710.0},{"date":"2017-11-08","close":5640.0},{"date":"2017-11-09","close":5640.0},{"date":"2017-11-10","close":5720.0},{"date":"2017-11-13","close":5710.0},{"date":"2017-11-14","close":5850.0},{"date":"2017-11-15","close":5900.0},{"date":"2017-11-16","close":6150.0},{"date":"2017-11-17","close":6150.0},{"date":"2017-11-20","close":6250.0},{"date":"2017-11-21","close":6020.0},{"date":"2017-11-22","close":6140.0},{"date":"2017-11-23","close":6240.0},{"date":"2017-11-24","close":6120.0},{"date":"2017-11-27","close":6020.0},{"date":"2017-11-28","close":5960.0},{"date":"2017-11-29","close":6090.0},{"date":"2017-11-30","close":6080.0},{"date":"2017-12-01","close":6090.0},{"date":"2017-12-04","close":6050.0},{"date":"2017-12-05","close":6140.0},{"date":"2017-12-06","close":6210.0},{"date":"2017-12-07","close":6260.0},{"date":"2017-12-08","close":6350.0},{"date":"2017-12-11","close":6580.0},{"date":"2017-12-12","close":6590.0},{"date":"2017-12-13","close":6780.0},{"date":"2017-12-14","close":6830.0},{"date":"2017-12-15","close":6900.0},{"date":"2017-12-18","close":6550.0},{"date":"2017-12-19","close":6200.0},{"date":"2017-12-20","close":6290.0},{"date":"2017-12-21","close":5910.0},{"date":"2017-12-22","close":5820.0},{"date":"2017-12-26","close":6000.0},{"date":"2017-12-27","close":6080.0},{"date":"2017-12-28","close":6220.0},{"date":"2018-01-02","close":6162.7217},{"date":"2018-01-03","close":6152.8296},{"date":"2018-01-04","close":6330.8857},{"date":"2018-01-05","close":6429.8057},{"date":"2018-01-08","close":6202.2896},{"date":"2018-01-09","close":6133.0454},{"date":"2018-01-10","close":6123.1533},{"date":"2018-01-11","close":6172.6138},{"date":"2018-01-12","close":6152.8296},{"date":"2018-01-15","close":6133.0454},{"date":"2018-01-16","close":6004.4492},{"date":"2018-01-17","close":5964.8813},{"date":"2018-01-18","close":5964.8813},{"date":"2018-01-19","close":6142.9375},{"date":"2018-01-22","close":6251.7495},{"date":"2018-01-23","close":6370.4536},{"date":"2018-01-24","close":6340.7778},{"date":"2018-01-25","close":6370.4536},{"date":"2018-01-26","close":6429.8057},{"date":"2018-01-29","close":6400.1299},{"date":"2018-01-30","close":6439.6978},{"date":"2018-01-31","close":6400.1299},{"date":"2018-02-01","close":6449.5898},{"date":"2018-02-02","close":6380.3457},{"date":"2018-02-05","close":6271.5337},{"date":"2018-02-06","close":6291.3179},{"date":"2018-02-07","close":6528.7261},{"date":"2018-02-08","close":6518.834},{"date":"2018-02-09","close":6479.2656},{"date":"2018-02-12","close":6330.8857},{"date":"2018-02-13","close":6301.2095},{"date":"2018-02-14","close":6251.7495},{"date":"2018-02-19","close":6231.9658},{"date":"2018-02-20","close":6281.4258},{"date":"2018-02-21","close":6222.0737},{"date":"2018-02-22","close":6212.1816},{"date":"2018-02-23","close":6410.022},{"date":"2018-02-26","close":6597.9697},{"date":"2018-02-27","close":6647.4302},{"date":"2018-02-28","close":6607.8618},{"date":"2018-03-02","close":6419.9136},{"date":"2018-03-05","close":6311.1016},{"date":"2018-03-06","close":6073.6934},{"date":"2018-03-07","close":6004.4492},{"date":"2018-03-08","close":5935.2056},{"date":"2018-03-09","close":6053.9097},{"date":"2018-03-12","close":6152.8296},{"date":"2018-03-13","close":6192.3975},{"date":"2018-03-14","close":6182.5054},{"date":"2018-03-15","close":6053.9097},{"date":"2018-03-16","close":6034.1255},{"date":"2018-03-19","close":6024.2334},{"date":"2018-03-20","close":6014.3413},{"date":"2018-03-21","close":5984.6655},{"date":"2018-03-22","close":5964.8813},{"date":"2018-03-23","close":5648.3369},{"date":"2018-03-26","close":5559.3091},{"date":"2018-03-27","close":5727.4731},{"date":"2018-03-28","close":5697.7974},{"date":"2018-03-29","close":5707.689},{"date":"2018-03-30","close":5727.4731},{"date":"2018-04-02","close":5638.4453},{"date":"2018-04-03","close":5638.4453},{"date":"2018-04-04","close":5598.877},{"date":"2018-04-05","close":5658.229},{"date":"2018-04-06","close":5628.5532},{"date":"2018-04-09","close":5618.6611},{"date":"2018-04-10","close":5480.1729},{"date":"2018-04-11","close":5608.769},{"date":"2018-04-12","close":5579.0933},{"date":"2018-04-13","close":5638.4453},{"date":"2018-04-16","close":5658.229},{"date":"2018-04-17","close":5658.229},{"date":"2018-04-18","close":5747.2573},{"date":"2018-04-19","close":5826.3931},{"date":"2018-04-20","close":5964.8813},{"date":"2018-04-23","close":5964.8813},{"date":"2018-04-24","close":5984.6655},{"date":"2018-04-25","close":5974.7734},{"date":"2018-04-26","close":5994.5576},{"date":"2018-04-27","close":5994.5576},{"date":"2018-04-30","close":6053.9097},{"date":"2018-05-02","close":6172.6138},{"date":"2018-05-03","close":6162.7217},{"date":"2018-05-04","close":6172.6138},{"date":"2018-05-08","close":6133.0454},{"date":"2018-05-09","close":6202.2896},{"date":"2018-05-10","close":7765.2271},{"date":"2018-05-11","close":7428.8989},{"date":"2018-05-14","close":7577.2788},{"date":"2018-05-15","close":7606.9551},{"date":"2018-05-16","close":6894.73},{"date":"2018-05-17","close":7151.9224},{"date":"2018-05-18","close":7053.0024},{"date":"2018-05-21","close":6983.7583},{"date":"2018-05-23","close":6973.8662},{"date":"2018-05-24","close":6904.6221},{"date":"2018-05-25","close":6222.0737},{"date":"2018-05-28","close":6825.4863},{"date":"2018-05-29","close":6568.2939},{"date":"2018-05-30","close":6469.374},{"date":"2018-05-31","close":6518.834},{"date":"2018-06-01","close":6301.2095},{"date":"2018-06-04","close":6360.5615},{"date":"2018-06-05","close":6449.5898},{"date":"2018-06-07","close":6479.2656},{"date":"2018-06-08","close":7498.1426},{"date":"2018-06-11","close":6647.4302},{"date":"2018-06-12","close":6330.8857},{"date":"2018-06-14","close":6014.3413},{"date":"2018-06-15","close":6024.2334},{"date":"2018-06-18","close":6004.4492},{"date":"2018-06-19","close":5925.3135},{"date":"2018-06-20","close":6093.4775},{"date":"2018-06-21","close":6113.2617},{"date":"2018-06-22","close":5895.6372},{"date":"2018-06-25","close":5984.6655},{"date":"2018-06-26","close":5895.6372},{"date":"2018-06-27","close":5737.3652},{"date":"2018-06-28","close":5786.8252},{"date":"2018-06-29","close":5707.689},{"date":"2018-07-02","close":5499.957},{"date":"2018-07-03","close":5529.6328},{"date":"2018-07-04","close":5836.2852},{"date":"2018-07-05","close":6301.2095},{"date":"2018-07-06","close":6508.9419},{"date":"2018-07-09","close":6133.0454},{"date":"2018-07-10","close":6123.1533},{"date":"2018-07-11","close":6063.8013},{"date":"2018-07-12","close":6251.7495},{"date":"2018-07-13","close":6113.2617},{"date":"2018-07-16","close":6053.9097},{"date":"2018-07-17","close":6083.5854},{"date":"2018-07-18","close":6044.0176},{"date":"2018-07-19","close":5836.2852},{"date":"2018-07-20","close":5836.2852},{"date":"2018-07-23","close":5638.4453},{"date":"2018-07-24","close":5776.9331},{"date":"2018-07-25","close":5658.229},{"date":"2018-07-26","close":5687.9053},{"date":"2018-07-27","close":5697.7974},{"date":"2018-07-30","close":5717.5811},{"date":"2018-07-31","close":5737.3652},{"date":"2018-08-01","close":5747.2573},{"date":"2018-08-02","close":5846.1772},{"date":"2018-08-03","close":5885.7451},{"date":"2018-08-06","close":5786.8252},{"date":"2018-08-07","close":5747.2573},{"date":"2018-08-08","close":5856.0693},{"date":"2018-08-09","close":5786.8252},{"date":"2018-08-10","close":5796.7173},{"date":"2018-08-13","close":5618.6611},{"date":"2018-08-14","close":5678.0132},{"date":"2018-08-16","close":5678.0132},{"date":"2018-08-17","close":5687.9053},{"date":"2018-08-20","close":5638.4453},{"date":"2018-08-21","close":5697.7974},{"date":"2018-08-22","close":5767.041},{"date":"2018-08-23","close":5836.2852},{"date":"2018-08-24","close":5865.9614},{"date":"2018-08-27","close":5767.041},{"date":"2018-08-28","close":5697.7974},{"date":"2018-08-29","close":5786.8252},{"date":"2018-08-30","close":5915.4214},{"date":"2018-08-31","close":5826.3931},{"date":"2018-09-03","close":5826.3931},{"date":"2018-09-04","close":5796.7173},{"date":"2018-09-05","close":5806.6094},{"date":"2018-09-06","close":5826.3931},{"date":"2018-09-07","close":5816.5015},{"date":"2018-09-10","close":5875.8535},{"date":"2018-09-11","close":5865.9614},{"date":"2018-09-12","close":5994.5576},{"date":"2018-09-13","close":6024.2334},{"date":"2018-09-14","close":6024.2334},{"date":"2018-09-17","close":6053.9097},{"date":"2018-09-18","close":5935.2056},{"date":"2018-09-19","close":5796.7173},{"date":"2018-09-20","close":5796.7173},{"date":"2018-09-21","close":5757.1494},{"date":"2018-09-27","close":5826.3931},{"date":"2018-09-28","close":5796.7173},{"date":"2018-10-01","close":5836.2852},{"date":"2018-10-02","close":5747.2573},{"date":"2018-10-04","close":5697.7974},{"date":"2018-10-05","close":5727.4731},{"date":"2018-10-08","close":5776.9331},{"date":"2018-10-10","close":5588.9849},{"date":"2018-10-11","close":5321.9009},{"date":"2018-10-12","close":5341.6846},{"date":"2018-10-15","close":5490.0649},{"date":"2018-10-16","close":5519.7407},{"date":"2018-10-17","close":5608.769},{"date":"2018-10-18","close":5509.8491},{"date":"2018-10-19","close":5371.3608},{"date":"2018-10-22","close":5341.6846},{"date":"2018-10-23","close":5341.6846},{"date":"2018-10-24","close":5321.9009},{"date":"2018-10-25","close":5213.0889},{"date":"2018-10-26","close":5074.6006},{"date":"2018-10-29","close":4510.7559},{"date":"2018-10-30","close":4520.6479},{"date":"2018-10-31","close":4584.9463},{"date":"2018-11-01","close":4570.1079},{"date":"2018-11-02","close":4748.1641},{"date":"2018-11-05","close":4698.7041},{"date":"2018-11-06","close":4733.3262},{"date":"2018-11-07","close":4812.4624},{"date":"2018-11-08","close":4965.7886},{"date":"2018-11-09","close":4926.2202},{"date":"2018-11-12","close":4931.1665},{"date":"2018-11-13","close":4758.0562},{"date":"2018-11-14","close":4634.4062},{"date":"2018-11-15","close":4530.54},{"date":"2018-11-16","close":4510.7559},{"date":"2018-11-19","close":4560.2163},{"date":"2018-11-20","close":4698.7041},{"date":"2018-11-21","close":4644.2983},{"date":"2018-11-22","close":4609.6763},{"date":"2018-11-23","close":4609.6763},{"date":"2018-11-26","close":4748.1641},{"date":"2018-11-27","close":4728.3804},{"date":"2018-11-28","close":4748.1641},{"date":"2018-11-29","close":4728.3804},{"date":"2018-11-30","close":4560.2163},{"date":"2018-12-03","close":4609.6763},{"date":"2018-12-04","close":4708.5962},{"date":"2018-12-05","close":4644.2983},{"date":"2018-12-06","close":4545.3779},{"date":"2018-12-07","close":4486.0259},{"date":"2018-12-10","close":4451.4038},{"date":"2018-12-11","close":4367.3218},{"date":"2018-12-12","close":4535.4858},{"date":"2018-12-13","close":4575.0542},{"date":"2018-12-14","close":4555.27},{"date":"2018-12-17","close":4431.6201},{"date":"2018-12-18","close":4451.4038},{"date":"2018-12-19","close":4634.4062},{"date":"2018-12-20","close":4589.8921},{"date":"2018-12-21","close":4520.6479},{"date":"2018-12-24","close":4550.3242},{"date":"2018-12-26","close":4580.0},{"date":"2018-12-27","close":4760.0},{"date":"2018-12-28","close":4575.0},{"date":"2019-01-02","close":4440.0},{"date":"2019-01-03","close":4420.0},{"date":"2019-01-04","close":4520.0},{"date":"2019-01-07","close":4525.0},{"date":"2019-01-08","close":4490.0},{"date":"2019-01-09","close":4510.0},{"date":"2019-01-10","close":4495.0},{"date":"2019-01-11","close":4495.0},{"date":"2019-01-14","close":4500.0},{"date":"2019-01-15","close":4510.0},{"date":"2019-01-16","close":4600.0},{"date":"2019-01-17","close":4565.0},{"date":"2019-01-18","close":4635.0},{"date":"2019-01-21","close":4695.0},{"date":"2019-01-22","close":4720.0},{"date":"2019-01-23","close":4710.0},{"date":"2019-01-24","close":4730.0},{"date":"2019-01-25","close":4800.0},{"date":"2019-01-28","close":4785.0},{"date":"2019-01-29","close":4800.0},{"date":"2019-01-30","close":4785.0},{"date":"2019-01-31","close":4770.0},{"date":"2019-02-01","close":4845.0},{"date":"2019-02-07","close":4870.0},{"date":"2019-02-08","close":4870.0},{"date":"2019-02-11","close":4895.0},{"date":"2019-02-12","close":4835.0},{"date":"2019-02-13","close":4840.0},{"date":"2019-02-14","close":4920.0},{"date":"2019-02-15","close":4915.0},{"date":"2019-02-18","close":4985.0},{"date":"2019-02-19","close":4980.0},{"date":"2019-02-20","close":4960.0},{"date":"2019-02-21","close":4990.0},{"date":"2019-02-22","close":4990.0},{"date":"2019-02-25","close":5040.0},{"date":"2019-02-26","close":5090.0},{"date":"2019-02-27","close":5040.0},{"date":"2019-02-28","close":4880.0},{"date":"2019-03-04","close":4830.0},{"date":"2019-03-05","close":4890.0},{"date":"2019-03-06","close":4920.0},{"date":"2019-03-07","close":4800.0},{"date":"2019-03-08","close":4720.0},{"date":"2019-03-11","close":4730.0},{"date":"2019-03-12","close":4720.0},{"date":"2019-03-13","close":4940.0},{"date":"2019-03-14","close":4885.0},{"date":"2019-03-15","close":4885.0},{"date":"2019-03-18","close":4890.0},{"date":"2019-03-19","close":4880.0},{"date":"2019-03-20","close":4925.0},{"date":"2019-03-21","close":4760.0},{"date":"2019-03-22","close":4885.0},{"date":"2019-03-25","close":4730.0},{"date":"2019-03-26","close":4745.0},{"date":"2019-03-27","close":4740.0},{"date":"2019-03-28","close":4695.0},{"date":"2019-03-29","close":4850.0},{"date":"2019-04-01","close":4715.0},{"date":"2019-04-02","close":4765.0},{"date":"2019-04-03","close":4740.0},{"date":"2019-04-04","close":4875.0},{"date":"2019-04-05","close":4770.0},{"date":"2019-04-08","close":4805.0},{"date":"2019-04-09","close":4860.0},{"date":"2019-04-10","close":4880.0},{"date":"2019-04-11","close":4945.0},{"date":"2019-04-12","close":4850.0},{"date":"2019-04-15","close":4880.0},{"date":"2019-04-16","close":4865.0},{"date":"2019-04-17","close":4900.0},{"date":"2019-04-18","close":4905.0},{"date":"2019-04-19","close":4905.0},{"date":"2019-04-22","close":4950.0},{"date":"2019-04-23","close":5000.0},{"date":"2019-04-24","close":4970.0},{"date":"2019-04-25","close":4900.0},{"date":"2019-04-26","close":4910.0},{"date":"2019-04-29","close":4920.0},{"date":"2019-04-30","close":4915.0},{"date":"2019-05-02","close":4995.0},{"date":"2019-05-03","close":5000.0},{"date":"2019-05-07","close":4920.0},{"date":"2019-05-08","close":4830.0},{"date":"2019-05-09","close":4730.0},{"date":"2019-05-10","close":4710.0},{"date":"2019-05-13","close":4750.0},{"date":"2019-05-14","close":4750.0},{"date":"2019-05-15","close":4790.0},{"date":"2019-05-16","close":4700.0},{"date":"2019-05-17","close":4745.0},{"date":"2019-05-20","close":4680.0},{"date":"2019-05-21","close":4680.0},{"date":"2019-05-22","close":4860.0},{"date":"2019-05-23","close":4795.0},{"date":"2019-05-24","close":4885.0},{"date":"2019-05-27","close":4800.0},{"date":"2019-05-28","close":4805.0},{"date":"2019-05-29","close":4840.0},{"date":"2019-05-30","close":4840.0},{"date":"2019-05-31","close":4890.0},{"date":"2019-06-03","close":4840.0},{"date":"2019-06-04","close":4820.0},{"date":"2019-06-05","close":4780.0},{"date":"2019-06-07","close":4745.0},{"date":"2019-06-10","close":4875.0},{"date":"2019-06-11","close":4890.0},{"date":"2019-06-12","close":4880.0},{"date":"2019-06-13","close":4900.0},{"date":"2019-06-14","close":4880.0},{"date":"2019-06-17","close":4880.0},{"date":"2019-06-18","close":4850.0},{"date":"2019-06-19","close":4800.0},{"date":"2019-06-20","close":4780.0},{"date":"2019-06-21","close":4800.0},{"date":"2019-06-24","close":4840.0},{"date":"2019-06-25","close":4870.0},{"date":"2019-06-26","close":4895.0},{"date":"2019-06-27","close":4860.0},{"date":"2019-06-28","close":4835.0},{"date":"2019-07-01","close":4835.0},{"date":"2019-07-02","close":4945.0},{"date":"2019-07-03","close":4900.0},{"date":"2019-07-04","close":4890.0},{"date":"2019-07-05","close":4890.0},{"date":"2019-07-08","close":4795.0},{"date":"2019-07-09","close":4775.0},{"date":"2019-07-10","close":4670.0},{"date":"2019-07-11","close":4670.0},{"date":"2019-07-12","close":4675.0},{"date":"2019-07-15","close":4665.0},{"date":"2019-07-16","close":4720.0},{"date":"2019-07-17","close":4700.0},{"date":"2019-07-18","close":4745.0},{"date":"2019-07-19","close":4730.0},{"date":"2019-07-22","close":4685.0},{"date":"2019-07-23","close":4670.0},{"date":"2019-07-24","close":4655.0},{"date":"2019-07-25","close":4460.0},{"date":"2019-07-26","close":4445.0},{"date":"2019-07-29","close":4365.0},{"date":"2019-07-30","close":4355.0},{"date":"2019-07-31","close":4345.0},{"date":"2019-08-01","close":4350.0},{"date":"2019-08-02","close":4240.0},{"date":"2019-08-05","close":3985.0},{"date":"2019-08-06","close":3755.0},{"date":"2019-08-07","close":3755.0},{"date":"2019-08-08","close":3820.0},{"date":"2019-08-09","close":3950.0},{"date":"2019-08-12","close":4000.0},{"date":"2019-08-13","close":3995.0},{"date":"2019-08-14","close":3990.0},{"date":"2019-08-16","close":3965.0},{"date":"2019-08-19","close":3980.0},{"date":"2019-08-20","close":4035.0},{"date":"2019-08-21","close":4240.0},{"date":"2019-08-22","close":4400.0},{"date":"2019-08-23","close":4455.0},{"date":"2019-08-26","close":4395.0},{"date":"2019-08-27","close":4275.0},{"date":"2019-08-28","close":4220.0},{"date":"2019-08-29","close":4190.0},{"date":"2019-08-30","close":4185.0},{"date":"2019-09-02","close":4290.0},{"date":"2019-09-03","close":4390.0},{"date":"2019-09-04","close":4395.0},{"date":"2019-09-05","close":4360.0},{"date":"2019-09-06","close":4350.0},{"date":"2019-09-09","close":4330.0},{"date":"2019-09-10","close":4300.0},{"date":"2019-09-11","close":4435.0},{"date":"2019-09-16","close":4400.0},{"date":"2019-09-17","close":4385.0},{"date":"2019-09-18","close":4270.0},{"date":"2019-09-19","close":4270.0},{"date":"2019-09-20","close":4385.0},{"date":"2019-09-23","close":4365.0},{"date":"2019-09-24","close":4385.0},{"date":"2019-09-25","close":4370.0},{"date":"2019-09-26","close":4350.0},{"date":"2019-09-27","close":4340.0},{"date":"2019-09-30","close":4315.0},{"date":"2019-10-01","close":4400.0},{"date":"2019-10-02","close":4385.0},{"date":"2019-10-04","close":4390.0},{"date":"2019-10-07","close":4350.0},{"date":"2019-10-08","close":4350.0},{"date":"2019-10-10","close":4315.0},{"date":"2019-10-11","close":4355.0},{"date":"2019-10-14","close":4330.0},{"date":"2019-10-15","close":4280.0},{"date":"2019-10-16","close":4290.0},{"date":"2019-10-17","close":4310.0},{"date":"2019-10-18","close":4305.0},{"date":"2019-10-21","close":4390.0},{"date":"2019-10-22","close":4555.0},{"date":"2019-10-23","close":4695.0},{"date":"2019-10-24","close":4885.0},{"date":"2019-10-25","close":4980.0},{"date":"2019-10-28","close":5130.0},{"date":"2019-10-29","close":5200.0},{"date":"2019-10-30","close":4960.0},{"date":"2019-10-31","close":5020.0},{"date":"2019-11-01","close":5140.0},{"date":"2019-11-04","close":4910.0},{"date":"2019-11-05","close":4905.0},{"date":"2019-11-06","close":4900.0},{"date":"2019-11-07","close":4885.0},{"date":"2019-11-08","close":4935.0},{"date":"2019-11-11","close":4930.0},{"date":"2019-11-12","close":4790.0},{"date":"2019-11-13","close":4790.0},{"date":"2019-11-14","close":4790.0},{"date":"2019-11-15","close":4900.0},{"date":"2019-11-18","close":4910.0},{"date":"2019-11-19","close":4910.0},{"date":"2019-11-20","close":4830.0},{"date":"2019-11-21","close":4775.0},{"date":"2019-11-22","close":4755.0},{"date":"2019-11-25","close":4725.0},{"date":"2019-11-26","close":4675.0},{"date":"2019-11-27","close":4660.0},{"date":"2019-11-28","close":4740.0},{"date":"2019-11-29","close":4540.0},{"date":"2019-12-02","close":4565.0},{"date":"2019-12-03","close":4565.0},{"date":"2019-12-04","close":4565.0},{"date":"2019-12-05","close":4550.0},{"date":"2019-12-06","close":4580.0},{"date":"2019-12-09","close":4290.0},{"date":"2019-12-10","close":4345.0},{"date":"2019-12-11","close":4350.0},{"date":"2019-12-12","close":4385.0},{"date":"2019-12-13","close":4390.0},{"date":"2019-12-16","close":4465.0},{"date":"2019-12-17","close":4590.0},{"date":"2019-12-18","close":4585.0},{"date":"2019-12-19","close":4645.0},{"date":"2019-12-20","close":4585.0},{"date":"2019-12-23","close":4585.0},{"date":"2019-12-24","close":4570.0},{"date":"2019-12-26","close":4540.0},{"date":"2019-12-27","close":4595.0},{"date":"2019-12-30","close":4595.0},{"date":"2020-01-02","close":4595.0},{"date":"2020-01-03","close":4785.0},{"date":"2020-01-06","close":4720.0},{"date":"2020-01-07","close":4690.0},{"date":"2020-01-08","close":4595.0},{"date":"2020-01-09","close":4560.0},{"date":"2020-01-10","close":4600.0},{"date":"2020-01-13","close":4600.0},{"date":"2020-01-14","close":4555.0},{"date":"2020-01-15","close":4600.0},{"date":"2020-01-16","close":4605.0},{"date":"2020-01-17","close":4640.0},{"date":"2020-01-20","close":4725.0},{"date":"2020-01-21","close":4720.0},{"date":"2020-01-22","close":4730.0},{"date":"2020-01-23","close":4770.0},{"date":"2020-01-28","close":4630.0},{"date":"2020-01-29","close":4645.0},{"date":"2020-01-30","close":4690.0},{"date":"2020-01-31","close":4715.0},{"date":"2020-02-03","close":4565.0},{"date":"2020-02-04","close":4695.0},{"date":"2020-02-05","close":4720.0},{"date":"2020-02-06","close":4705.0},{"date":"2020-02-07","close":4700.0},{"date":"2020-02-10","close":4685.0},{"date":"2020-02-11","close":4680.0},{"date":"2020-02-12","close":4680.0},{"date":"2020-02-13","close":4610.0},{"date":"2020-02-14","close":4690.0},{"date":"2020-02-17","close":4580.0},{"date":"2020-02-18","close":4725.0},{"date":"2020-02-19","close":4630.0},{"date":"2020-02-20","close":4595.0},{"date":"2020-02-21","close":4565.0},{"date":"2020-02-24","close":4355.0},{"date":"2020-02-25","close":4335.0},{"date":"2020-02-26","close":4325.0},{"date":"2020-02-27","close":4070.0},{"date":"2020-02-28","close":4065.0},{"date":"2020-03-02","close":3955.0},{"date":"2020-03-03","close":4025.0},{"date":"2020-03-04","close":4070.0},{"date":"2020-03-05","close":4100.0},{"date":"2020-03-06","close":4055.0},{"date":"2020-03-09","close":3800.0},{"date":"2020-03-10","close":3655.0},{"date":"2020-03-11","close":3605.0},{"date":"2020-03-12","close":3385.0},{"date":"2020-03-13","close":2915.0},{"date":"2020-03-16","close":2775.0},{"date":"2020-03-17","close":2550.0},{"date":"2020-03-18","close":2495.0},{"date":"2020-03-19","close":2300.0},{"date":"2020-03-20","close":2435.0},{"date":"2020-03-23","close":2160.0},{"date":"2020-03-24","close":2210.0},{"date":"2020-03-25","close":2280.0},{"date":"2020-03-26","close":2470.0},{"date":"2020-03-27","close":2585.0},{"date":"2020-03-30","close":2640.0},{"date":"2020-03-31","close":2695.0},{"date":"2020-04-01","close":2645.0},{"date":"2020-04-02","close":2700.0},{"date":"2020-04-03","close":2725.0},{"date":"2020-04-06","close":2835.0},{"date":"2020-04-07","close":2980.0},{"date":"2020-04-08","close":3060.0},{"date":"2020-04-09","close":3030.0},{"date":"2020-04-10","close":3070.0},{"date":"2020-04-13","close":3015.0},{"date":"2020-04-14","close":3020.0},{"date":"2020-04-16","close":3070.0},{"date":"2020-04-17","close":3160.0},{"date":"2020-04-20","close":3135.0},{"date":"2020-04-21","close":3080.0},{"date":"2020-04-22","close":3065.0},{"date":"2020-04-23","close":3195.0},{"date":"2020-04-24","close":3120.0},{"date":"2020-04-27","close":3150.0},{"date":"2020-04-28","close":3150.0},{"date":"2020-04-29","close":3260.0},{"date":"2020-05-04","close":3380.0},{"date":"2020-05-06","close":3340.0},{"date":"2020-05-07","close":3370.0},{"date":"2020-05-08","close":3375.0},{"date":"2020-05-11","close":3465.0},{"date":"2020-05-12","close":3420.0},{"date":"2020-05-13","close":3455.0},{"date":"2020-05-14","close":3450.0},{"date":"2020-05-15","close":3345.0},{"date":"2020-05-18","close":3430.0},{"date":"2020-05-19","close":3470.0},{"date":"2020-05-20","close":3475.0},{"date":"2020-05-21","close":3475.0},{"date":"2020-05-22","close":3450.0},{"date":"2020-05-25","close":3600.0},{"date":"2020-05-26","close":3570.0},{"date":"2020-05-27","close":3655.0},{"date":"2020-05-28","close":3475.0},{"date":"2020-05-29","close":3530.0},{"date":"2020-06-01","close":3700.0},{"date":"2020-06-02","close":3800.0},{"date":"2020-06-03","close":3685.0},{"date":"2020-06-04","close":3700.0},{"date":"2020-06-05","close":3900.0},{"date":"2020-06-08","close":3885.0},{"date":"2020-06-09","close":3940.0},{"date":"2020-06-10","close":4070.0},{"date":"2020-06-11","close":3860.0},{"date":"2020-06-12","close":3725.0},{"date":"2020-06-15","close":3490.0},{"date":"2020-06-16","close":3720.0},{"date":"2020-06-17","close":3715.0},{"date":"2020-06-18","close":3740.0},{"date":"2020-06-19","close":3905.0},{"date":"2020-06-22","close":3905.0},{"date":"2020-06-23","close":3885.0},{"date":"2020-06-24","close":3845.0},{"date":"2020-06-25","close":3820.0},{"date":"2020-06-26","close":3900.0},{"date":"2020-06-29","close":3725.0},{"date":"2020-06-30","close":3765.0},{"date":"2020-07-01","close":3800.0},{"date":"2020-07-02","close":3895.0},{"date":"2020-07-03","close":3960.0},{"date":"2020-07-06","close":4030.0},{"date":"2020-07-07","close":3890.0},{"date":"2020-07-08","close":3900.0},{"date":"2020-07-09","close":3860.0},{"date":"2020-07-10","close":3905.0},{"date":"2020-07-13","close":3990.0},{"date":"2020-07-14","close":3970.0},{"date":"2020-07-15","close":3970.0},{"date":"2020-07-16","close":3990.0},{"date":"2020-07-17","close":3975.0},{"date":"2020-07-20","close":3965.0},{"date":"2020-07-21","close":4025.0},{"date":"2020-07-22","close":4055.0},{"date":"2020-07-23","close":4010.0},{"date":"2020-07-24","close":4025.0},{"date":"2020-07-27","close":4065.0},{"date":"2020-07-28","close":4025.0},{"date":"2020-07-29","close":3955.0},{"date":"2020-07-30","close":3985.0},{"date":"2020-07-31","close":3990.0},{"date":"2020-08-03","close":3950.0},{"date":"2020-08-04","close":3970.0},{"date":"2020-08-05","close":3875.0},{"date":"2020-08-06","close":3975.0},{"date":"2020-08-07","close":3920.0},{"date":"2020-08-10","close":5090.0},{"date":"2020-08-11","close":6610.0},{"date":"2020-08-12","close":8590.0},{"date":"2020-08-13","close":8100.0},{"date":"2020-08-14","close":5900.0},{"date":"2020-08-18","close":5610.0},{"date":"2020-08-19","close":5350.0},{"date":"2020-08-20","close":5170.0},{"date":"2020-08-21","close":5030.0},{"date":"2020-08-24","close":5100.0},{"date":"2020-08-25","close":5280.0},{"date":"2020-08-26","close":5440.0},{"date":"2020-08-27","close":5190.0},{"date":"2020-08-28","close":5180.0},{"date":"2020-08-31","close":5170.0},{"date":"2020-09-01","close":5160.0},{"date":"2020-09-02","close":5200.0},{"date":"2020-09-03","close":5340.0},{"date":"2020-09-04","close":5260.0},{"date":"2020-09-07","close":5480.0},{"date":"2020-09-08","close":6100.0},{"date":"2020-09-09","close":5650.0},{"date":"2020-09-10","close":5430.0},{"date":"2020-09-11","close":5450.0},{"date":"2020-09-14","close":5600.0},{"date":"2020-09-15","close":5720.0},{"date":"2020-09-16","close":5700.0},{"date":"2020-09-17","close":5750.0},{"date":"2020-09-18","close":5570.0},{"date":"2020-09-21","close":5260.0},{"date":"2020-09-22","close":5150.0},{"date":"2020-09-23","close":5350.0},{"date":"2020-09-24","close":5060.0},{"date":"2020-09-25","close":4955.0},{"date":"2020-09-28","close":5280.0},{"date":"2020-09-29","close":5430.0},{"date":"2020-10-05","close":5380.0},{"date":"2020-10-06","close":5390.0},{"date":"2020-10-07","close":5410.0},{"date":"2020-10-08","close":5660.0},{"date":"2020-10-12","close":5630.0},{"date":"2020-10-13","close":5780.0},{"date":"2020-10-14","close":6010.0},{"date":"2020-10-15","close":5660.0},{"date":"2020-10-16","close":5410.0},{"date":"2020-10-19","close":5420.0},{"date":"2020-10-20","close":5680.0},{"date":"2020-10-21","close":5550.0},{"date":"2020-10-22","close":5450.0},{"date":"2020-10-23","close":5670.0},{"date":"2020-10-26","close":5380.0},{"date":"2020-10-27","close":5380.0},{"date":"2020-10-28","close":5570.0},{"date":"2020-10-29","close":5330.0},{"date":"2020-10-30","close":5180.0},{"date":"2020-11-02","close":5440.0},{"date":"2020-11-03","close":5400.0},{"date":"2020-11-04","close":5350.0},{"date":"2020-11-05","close":5510.0},{"date":"2020-11-06","close":5320.0},{"date":"2020-11-09","close":5540.0},{"date":"2020-11-10","close":5680.0},{"date":"2020-11-11","close":5700.0},{"date":"2020-11-12","close":5890.0},{"date":"2020-11-13","close":5720.0},{"date":"2020-11-16","close":5730.0},{"date":"2020-11-17","close":5680.0},{"date":"2020-11-18","close":5790.0},{"date":"2020-11-19","close":5700.0},{"date":"2020-11-20","close":5690.0},{"date":"2020-11-23","close":5710.0},{"date":"2020-11-24","close":5720.0},{"date":"2020-11-25","close":5630.0},{"date":"2020-11-26","close":5640.0},{"date":"2020-11-27","close":5750.0},{"date":"2020-11-30","close":5670.0},{"date":"2020-12-01","close":5700.0},{"date":"2020-12-02","close":5620.0},{"date":"2020-12-03","close":5690.0},{"date":"2020-12-04","close":5620.0},{"date":"2020-12-07","close":5630.0},{"date":"2020-12-08","close":5620.0},{"date":"2020-12-09","close":5700.0},{"date":"2020-12-10","close":5630.0},{"date":"2020-12-11","close":5650.0},{"date":"2020-12-14","close":5530.0},{"date":"2020-12-15","close":5580.0},{"date":"2020-12-16","close":5710.0},{"date":"2020-12-17","close":5550.0},{"date":"2020-12-18","close":5540.0},{"date":"2020-12-21","close":5980.0},{"date":"2020-12-22","close":6300.0},{"date":"2020-12-23","close":6330.0},{"date":"2020-12-24","close":6170.0},{"date":"2020-12-28","close":6050.0},{"date":"2020-12-29","close":5970.0},{"date":"2020-12-30","close":5960.0},{"date":"2021-01-04","close":5950.0},{"date":"2021-01-05","close":6290.0},{"date":"2021-01-06","close":6080.0},{"date":"2021-01-07","close":6000.0},{"date":"2021-01-08","close":6010.0},{"date":"2021-01-11","close":5920.0},{"date":"2021-01-12","close":6090.0},{"date":"2021-01-13","close":6150.0},{"date":"2021-01-14","close":6530.0},{"date":"2021-01-15","close":6170.0},{"date":"2021-01-18","close":6020.0},{"date":"2021-01-19","close":6200.0},{"date":"2021-01-20","close":6240.0},{"date":"2021-01-21","close":6330.0},{"date":"2021-01-22","close":6090.0},{"date":"2021-01-25","close":6250.0},{"date":"2021-01-26","close":6170.0},{"date":"2021-01-27","close":6030.0},{"date":"2021-01-28","close":7830.0},{"date":"2021-01-29","close":7580.0},{"date":"2021-02-01","close":7160.0},{"date":"2021-02-02","close":7940.0},{"date":"2021-02-03","close":8000.0},{"date":"2021-02-04","close":7940.0},{"date":"2021-02-05","close":7790.0},{"date":"2021-02-08","close":8030.0},{"date":"2021-02-09","close":8100.0},{"date":"2021-02-10","close":8300.0},{"date":"2021-02-15","close":8090.0},{"date":"2021-02-16","close":7640.0},{"date":"2021-02-17","close":7490.0},{"date":"2021-02-18","close":7330.0},{"date":"2021-02-19","close":7370.0},{"date":"2021-02-22","close":7260.0},{"date":"2021-02-23","close":7120.0},{"date":"2021-02-24","close":7060.0},{"date":"2021-02-25","close":7300.0},{"date":"2021-02-26","close":7270.0},{"date":"2021-03-02","close":7180.0},{"date":"2021-03-03","close":7290.0},{"date":"2021-03-04","close":7290.0},{"date":"2021-03-05","close":7170.0},{"date":"2021-03-08","close":7720.0},{"date":"2021-03-09","close":7370.0},{"date":"2021-03-10","close":7670.0},{"date":"2021-03-11","close":7820.0},{"date":"2021-03-12","close":7900.0},{"date":"2021-03-15","close":8180.0},{"date":"2021-03-16","close":8130.0},{"date":"2021-03-17","close":8440.0},{"date":"2021-03-18","close":8160.0},{"date":"2021-03-19","close":8040.0},{"date":"2021-03-22","close":8670.0},{"date":"2021-03-23","close":8310.0},{"date":"2021-03-24","close":8810.0},{"date":"2021-03-25","close":8720.0},{"date":"2021-03-26","close":8470.0},{"date":"2021-03-29","close":8890.0},{"date":"2021-03-30","close":8780.0},{"date":"2021-03-31","close":9380.0},{"date":"2021-04-01","close":12150.0},{"date":"2021-04-02","close":13200.0},{"date":"2021-04-05","close":13350.0},{"date":"2021-04-06","close":14100.0},{"date":"2021-04-07","close":14200.0},{"date":"2021-04-08","close":13200.0},{"date":"2021-04-09","close":13600.0},{"date":"2021-04-12","close":14250.0},{"date":"2021-04-13","close":13700.0},{"date":"2021-04-14","close":13900.0},{"date":"2021-04-15","close":13150.0},{"date":"2021-04-16","close":13000.0},{"date":"2021-04-19","close":11650.0},{"date":"2021-04-20","close":12950.0},{"date":"2021-04-21","close":12300.0},{"date":"2021-04-22","close":12050.0},{"date":"2021-04-23","close":12700.0},{"date":"2021-04-26","close":12500.0},{"date":"2021-04-27","close":12150.0},{"date":"2021-04-28","close":12800.0},{"date":"2021-04-29","close":12050.0},{"date":"2021-04-30","close":11400.0},{"date":"2021-05-03","close":11250.0},{"date":"2021-05-04","close":11400.0},{"date":"2021-05-06","close":11500.0},{"date":"2021-05-07","close":12000.0},{"date":"2021-05-10","close":11800.0},{"date":"2021-05-11","close":12700.0},{"date":"2021-05-12","close":11800.0},{"date":"2021-05-13","close":11100.0},{"date":"2021-05-14","close":11200.0},{"date":"2021-05-17","close":11350.0},{"date":"2021-05-18","close":11300.0},{"date":"2021-05-20","close":11300.0},{"date":"2021-05-21","close":10750.0},{"date":"2021-05-24","close":10650.0},{"date":"2021-05-25","close":10700.0},{"date":"2021-05-26","close":11100.0},{"date":"2021-05-27","close":11050.0},{"date":"2021-05-28","close":11800.0},{"date":"2021-05-31","close":11650.0},{"date":"2021-06-01","close":11800.0},{"date":"2021-06-02","close":12950.0},{"date":"2021-06-03","close":13000.0},{"date":"2021-06-04","close":12700.0},{"date":"2021-06-07","close":11750.0},{"date":"2021-06-08","close":11750.0},{"date":"2021-06-09","close":11650.0},{"date":"2021-06-10","close":10700.0},{"date":"2021-06-11","close":10650.0},{"date":"2021-06-14","close":11000.0},{"date":"2021-06-15","close":11300.0},{"date":"2021-06-16","close":11750.0},{"date":"2021-06-17","close":11750.0},{"date":"2021-06-18","close":11600.0},{"date":"2021-06-21","close":10900.0},{"date":"2021-06-22","close":10650.0},{"date":"2021-06-23","close":10450.0},{"date":"2021-06-24","close":10750.0},{"date":"2021-06-25","close":10800.0},{"date":"2021-06-28","close":10950.0},{"date":"2021-06-29","close":10500.0},{"date":"2021-06-30","close":10000.0},{"date":"2021-07-01","close":9960.0},{"date":"2021-07-02","close":9100.0},{"date":"2021-07-05","close":9260.0},{"date":"2021-07-06","close":9320.0},{"date":"2021-07-07","close":9320.0},{"date":"2021-07-08","close":9320.0},{"date":"2021-07-09","close":8880.0},{"date":"2021-07-12","close":8870.0},{"date":"2021-07-13","close":8850.0},{"date":"2021-07-14","close":8660.0},{"date":"2021-07-15","close":8700.0},{"date":"2021-07-16","close":8740.0},{"date":"2021-07-19","close":8510.0},{"date":"2021-07-20","close":8360.0},{"date":"2021-07-21","close":8140.0},{"date":"2021-07-22","close":8400.0},{"date":"2021-07-23","close":8700.0},{"date":"2021-07-26","close":8750.0},{"date":"2021-07-27","close":8680.0},{"date":"2021-07-28","close":8390.0},{"date":"2021-07-29","close":8500.0},{"date":"2021-07-30","close":8710.0},{"date":"2021-08-02","close":8350.0},{"date":"2021-08-03","close":8380.0},{"date":"2021-08-04","close":8330.0},{"date":"2021-08-05","close":8590.0},{"date":"2021-08-06","close":8690.0},{"date":"2021-08-09","close":8670.0},{"date":"2021-08-10","close":8430.0},{"date":"2021-08-11","close":8250.0},{"date":"2021-08-12","close":8130.0},{"date":"2021-08-13","close":7820.0},{"date":"2021-08-17","close":7290.0},{"date":"2021-08-18","close":7450.0},{"date":"2021-08-19","close":7290.0},{"date":"2021-08-20","close":7100.0},{"date":"2021-08-23","close":7230.0},{"date":"2021-08-24","close":7590.0},{"date":"2021-08-25","close":7600.0},{"date":"2021-08-26","close":7650.0},{"date":"2021-08-27","close":7850.0},{"date":"2021-08-30","close":8090.0},{"date":"2021-08-31","close":8150.0},{"date":"2021-09-01","close":8520.0},{"date":"2021-09-02","close":8520.0},{"date":"2021-09-03","close":8320.0},{"date":"2021-09-06","close":8150.0},{"date":"2021-09-07","close":8390.0},{"date":"2021-09-08","close":8400.0},{"date":"2021-09-09","close":8520.0},{"date":"2021-09-10","close":8370.0},{"date":"2021-09-13","close":8330.0},{"date":"2021-09-14","close":8110.0},{"date":"2021-09-15","close":8070.0},{"date":"2021-09-16","close":8010.0},{"date":"2021-09-17","close":7980.0},{"date":"2021-09-23","close":7700.0},{"date":"2021-09-24","close":7430.0},{"date":"2021-09-27","close":7630.0},{"date":"2021-09-28","close":7650.0},{"date":"2021-09-29","close":7790.0},{"date":"2021-09-30","close":7510.0},{"date":"2021-10-01","close":7100.0},{"date":"2021-10-05","close":6870.0},{"date":"2021-10-06","close":6520.0},{"date":"2021-10-07","close":6640.0},{"date":"2021-10-08","close":6860.0},{"date":"2021-10-12","close":6920.0},{"date":"2021-10-13","close":6900.0},{"date":"2021-10-14","close":7050.0},{"date":"2021-10-15","close":7150.0},{"date":"2021-10-18","close":7160.0},{"date":"2021-10-19","close":7000.0},{"date":"2021-10-20","close":7280.0},{"date":"2021-10-21","close":7290.0},{"date":"2021-10-22","close":7050.0},{"date":"2021-10-25","close":7370.0},{"date":"2021-10-26","close":7450.0},{"date":"2021-10-27","close":7280.0},{"date":"2021-10-28","close":7530.0},{"date":"2021-10-29","close":7750.0},{"date":"2021-11-01","close":7290.0},{"date":"2021-11-02","close":7220.0},{"date":"2021-11-03","close":6920.0},{"date":"2021-11-04","close":6760.0},{"date":"2021-11-05","close":7060.0},{"date":"2021-11-08","close":6980.0},{"date":"2021-11-09","close":7130.0},{"date":"2021-11-10","close":6870.0},{"date":"2021-11-11","close":6680.0},{"date":"2021-11-12","close":6870.0},{"date":"2021-11-15","close":6980.0},{"date":"2021-11-16","close":7130.0},{"date":"2021-11-17","close":6990.0},{"date":"2021-11-18","close":6840.0},{"date":"2021-11-19","close":6840.0},{"date":"2021-11-22","close":6670.0},{"date":"2021-11-23","close":6530.0},{"date":"2021-11-24","close":6500.0},{"date":"2021-11-25","close":6400.0},{"date":"2021-11-26","close":6230.0},{"date":"2021-11-29","close":6210.0},{"date":"2021-11-30","close":5850.0},{"date":"2021-12-01","close":5900.0},{"date":"2021-12-02","close":6210.0},{"date":"2021-12-03","close":6360.0},{"date":"2021-12-06","close":6530.0},{"date":"2021-12-07","close":6480.0},{"date":"2021-12-08","close":6380.0},{"date":"2021-12-09","close":6430.0},{"date":"2021-12-10","close":6460.0},{"date":"2021-12-13","close":6450.0},{"date":"2021-12-14","close":6660.0},{"date":"2021-12-15","close":6260.0},{"date":"2021-12-16","close":6380.0},{"date":"2021-12-17","close":6500.0},{"date":"2021-12-20","close":6330.0},{"date":"2021-12-21","close":6280.0},{"date":"2021-12-22","close":6420.0},{"date":"2021-12-23","close":6390.0},{"date":"2021-12-24","close":6330.0},{"date":"2021-12-27","close":6400.0},{"date":"2021-12-28","close":6370.0},{"date":"2021-12-29","close":6250.0},{"date":"2021-12-30","close":6330.0},{"date":"2022-01-03","close":6370.0},{"date":"2022-01-04","close":6440.0},{"date":"2022-01-05","close":6590.0},{"date":"2022-01-06","close":6630.0},{"date":"2022-01-07","close":6650.0},{"date":"2022-01-10","close":6650.0},{"date":"2022-01-11","close":6450.0},{"date":"2022-01-12","close":6560.0},{"date":"2022-01-13","close":7230.0},{"date":"2022-01-14","close":7080.0},{"date":"2022-01-17","close":7360.0},{"date":"2022-01-18","close":6870.0},{"date":"2022-01-19","close":6680.0},{"date":"2022-01-20","close":6880.0},{"date":"2022-01-21","close":7240.0},{"date":"2022-01-24","close":6840.0},{"date":"2022-01-25","close":6490.0},{"date":"2022-01-26","close":6330.0},{"date":"2022-01-27","close":5990.0},{"date":"2022-01-28","close":6150.0},{"date":"2022-02-03","close":6290.0},{"date":"2022-02-04","close":6600.0},{"date":"2022-02-07","close":6670.0},{"date":"2022-02-08","close":6460.0},{"date":"2022-02-09","close":6670.0},{"date":"2022-02-10","close":6690.0},{"date":"2022-02-11","close":6550.0},{"date":"2022-02-14","close":6200.0},{"date":"2022-02-15","close":5980.0},{"date":"2022-02-16","close":6180.0},{"date":"2022-02-17","close":6210.0},{"date":"2022-02-18","close":6300.0},{"date":"2022-02-21","close":6300.0},{"date":"2022-02-22","close":6050.0},{"date":"2022-02-23","close":6100.0},{"date":"2022-02-24","close":5970.0},{"date":"2022-02-25","close":6030.0},{"date":"2022-02-28","close":6030.0},{"date":"2022-03-02","close":6170.0},{"date":"2022-03-03","close":6230.0},{"date":"2022-03-04","close":6230.0},{"date":"2022-03-07","close":6250.0},{"date":"2022-03-08","close":6250.0},{"date":"2022-03-10","close":6250.0},{"date":"2022-03-11","close":6250.0},{"date":"2022-03-14","close":6280.0},{"date":"2022-03-15","close":6120.0},{"date":"2022-03-16","close":6280.0},{"date":"2022-03-17","close":6280.0},{"date":"2022-03-18","close":6300.0},{"date":"2022-03-21","close":6300.0},{"date":"2022-03-22","close":6320.0},{"date":"2022-03-23","close":6340.0},{"date":"2022-03-24","close":6420.0},{"date":"2022-03-25","close":6450.0},{"date":"2022-03-28","close":6750.0},{"date":"2022-03-29","close":6610.0},{"date":"2022-03-30","close":6600.0},{"date":"2022-03-31","close":6620.0},{"date":"2022-04-01","close":6700.0},{"date":"2022-04-04","close":6700.0},{"date":"2022-04-05","close":6880.0},{"date":"2022-04-06","close":6820.0},{"date":"2022-04-07","close":6700.0},{"date":"2022-04-08","close":6770.0},{"date":"2022-04-11","close":6840.0},{"date":"2022-04-12","close":6680.0},{"date":"2022-04-13","close":6900.0},{"date":"2022-04-14","close":6940.0},{"date":"2022-04-15","close":6950.0},{"date":"2022-04-18","close":6860.0},{"date":"2022-04-19","close":6960.0},{"date":"2022-04-20","close":7030.0},{"date":"2022-04-21","close":6960.0},{"date":"2022-04-22","close":6980.0},{"date":"2022-04-25","close":6680.0},{"date":"2022-04-26","close":6550.0},{"date":"2022-04-27","close":6420.0},{"date":"2022-04-28","close":6490.0},{"date":"2022-04-29","close":6790.0},{"date":"2022-05-02","close":6950.0},{"date":"2022-05-03","close":6960.0},{"date":"2022-05-04","close":6840.0},{"date":"2022-05-06","close":6680.0},{"date":"2022-05-09","close":6530.0},{"date":"2022-05-10","close":6470.0},{"date":"2022-05-11","close":6460.0},{"date":"2022-05-12","close":6240.0},{"date":"2022-05-13","close":6520.0},{"date":"2022-05-16","close":6530.0},{"date":"2022-05-17","close":6620.0},{"date":"2022-05-18","close":6920.0},{"date":"2022-05-19","close":6920.0},{"date":"2022-05-20","close":7060.0},{"date":"2022-05-23","close":6820.0},{"date":"2022-05-24","close":6770.0},{"date":"2022-05-25","close":6680.0},{"date":"2022-05-26","close":6530.0},{"date":"2022-05-27","close":6650.0},{"date":"2022-05-30","close":6730.0},{"date":"2022-05-31","close":6850.0},{"date":"2022-06-02","close":6810.0},{"date":"2022-06-03","close":6870.0},{"date":"2022-06-07","close":6870.0},{"date":"2022-06-08","close":6880.0},{"date":"2022-06-09","close":6660.0},{"date":"2022-06-10","close":6600.0},{"date":"2022-06-13","close":6070.0},{"date":"2022-06-14","close":6020.0},{"date":"2022-06-15","close":5960.0},{"date":"2022-06-16","close":6060.0},{"date":"2022-06-17","close":6090.0},{"date":"2022-06-20","close":5960.0},{"date":"2022-06-21","close":5700.0},{"date":"2022-06-22","close":5550.0},{"date":"2022-06-23","close":5350.0},{"date":"2022-06-24","close":5520.0},{"date":"2022-06-27","close":5790.0},{"date":"2022-06-28","close":6100.0},{"date":"2022-06-29","close":6080.0},{"date":"2022-06-30","close":5690.0},{"date":"2022-07-01","close":5530.0},{"date":"2022-07-04","close":5410.0},{"date":"2022-07-05","close":5560.0},{"date":"2022-07-06","close":5550.0},{"date":"2022-07-07","close":5540.0},{"date":"2022-07-08","close":5750.0},{"date":"2022-07-11","close":5770.0},{"date":"2022-07-12","close":5630.0},{"date":"2022-07-13","close":5750.0},{"date":"2022-07-14","close":5740.0},{"date":"2022-07-15","close":5680.0},{"date":"2022-07-18","close":5770.0},{"date":"2022-07-19","close":5860.0},{"date":"2022-07-20","close":5840.0},{"date":"2022-07-21","close":5930.0},{"date":"2022-07-22","close":5970.0},{"date":"2022-07-25","close":5950.0},{"date":"2022-07-26","close":5990.0},{"date":"2022-07-27","close":5880.0},{"date":"2022-07-28","close":5910.0},{"date":"2022-07-29","close":6060.0},{"date":"2022-08-01","close":6120.0},{"date":"2022-08-02","close":6000.0},{"date":"2022-08-03","close":6080.0},{"date":"2022-08-04","close":6060.0},{"date":"2022-08-05","close":6130.0},{"date":"2022-08-08","close":6090.0},{"date":"2022-08-09","close":6040.0},{"date":"2022-08-10","close":6020.0},{"date":"2022-08-11","close":6040.0},{"date":"2022-08-12","close":5950.0},{"date":"2022-08-16","close":5980.0},{"date":"2022-08-17","close":5980.0},{"date":"2022-08-18","close":5940.0},{"date":"2022-08-19","close":6050.0},{"date":"2022-08-22","close":6020.0},{"date":"2022-08-23","close":6010.0},{"date":"2022-08-24","close":6020.0},{"date":"2022-08-25","close":6130.0},{"date":"2022-08-26","close":6160.0},{"date":"2022-08-29","close":5930.0},{"date":"2022-08-30","close":5920.0},{"date":"2022-08-31","close":5910.0},{"date":"2022-09-01","close":5890.0},{"date":"2022-09-02","close":5870.0},{"date":"2022-09-05","close":5820.0},{"date":"2022-09-06","close":5900.0},{"date":"2022-09-07","close":5790.0},{"date":"2022-09-08","close":5810.0},{"date":"2022-09-13","close":5870.0},{"date":"2022-09-14","close":5830.0},{"date":"2022-09-15","close":5780.0},{"date":"2022-09-16","close":5750.0},{"date":"2022-09-19","close":5510.0},{"date":"2022-09-20","close":5500.0},{"date":"2022-09-21","close":5570.0},{"date":"2022-09-22","close":5550.0},{"date":"2022-09-23","close":5370.0},{"date":"2022-09-26","close":5030.0},{"date":"2022-09-27","close":5030.0},{"date":"2022-09-28","close":4970.0},{"date":"2022-09-29","close":5080.0},{"date":"2022-09-30","close":5040.0},{"date":"2022-10-04","close":5160.0},{"date":"2022-10-05","close":5310.0},{"date":"2022-10-06","close":5590.0},{"date":"2022-10-07","close":5520.0},{"date":"2022-10-11","close":4955.0},{"date":"2022-10-12","close":5080.0},{"date":"2022-10-13","close":5140.0},{"date":"2022-10-14","close":5300.0},{"date":"2022-10-17","close":5200.0},{"date":"2022-10-18","close":5230.0},{"date":"2022-10-19","close":5210.0},{"date":"2022-10-20","close":5170.0},{"date":"2022-10-21","close":5170.0},{"date":"2022-10-24","close":5160.0},{"date":"2022-10-25","close":5220.0},{"date":"2022-10-26","close":5230.0},{"date":"2022-10-27","close":5310.0},{"date":"2022-10-28","close":5240.0},{"date":"2022-10-31","close":5410.0},{"date":"2022-11-01","close":5540.0},{"date":"2022-11-02","close":5450.0},{"date":"2022-11-03","close":5490.0},{"date":"2022-11-04","close":5570.0},{"date":"2022-11-07","close":5580.0},{"date":"2022-11-08","close":5520.0},{"date":"2022-11-09","close":5480.0},{"date":"2022-11-10","close":5480.0},{"date":"2022-11-11","close":5640.0},{"date":"2022-11-14","close":5620.0},{"date":"2022-11-15","close":5560.0},{"date":"2022-11-16","close":5530.0},{"date":"2022-11-17","close":6070.0},{"date":"2022-11-18","close":5830.0},{"date":"2022-11-21","close":5710.0},{"date":"2022-11-22","close":5690.0},{"date":"2022-11-23","close":5730.0},{"date":"2022-11-24","close":5790.0},{"date":"2022-11-25","close":5670.0},{"date":"2022-11-28","close":5410.0},{"date":"2022-11-29","close":5640.0},{"date":"2022-11-30","close":5640.0},{"date":"2022-12-01","close":5710.0},{"date":"2022-12-02","close":5780.0},{"date":"2022-12-05","close":5580.0},{"date":"2022-12-06","close":5570.0},{"date":"2022-12-07","close":5510.0},{"date":"2022-12-08","close":5350.0},{"date":"2022-12-09","close":5490.0},{"date":"2022-12-12","close":5540.0},{"date":"2022-12-13","close":5580.0},{"date":"2022-12-14","close":5630.0},{"date":"2022-12-15","close":5590.0},{"date":"2022-12-16","close":5540.0},{"date":"2022-12-19","close":5460.0},{"date":"2022-12-20","close":5320.0},{"date":"2022-12-21","close":5270.0},{"date":"2022-12-22","close":5540.0},{"date":"2022-12-23","close":5330.0},{"date":"2022-12-26","close":5180.0},{"date":"2022-12-27","close":5170.0},{"date":"2022-12-28","close":5120.0},{"date":"2022-12-29","close":5060.0},{"date":"2023-01-02","close":5150.0},{"date":"2023-01-03","close":4960.0},{"date":"2023-01-04","close":5010.0},{"date":"2023-01-05","close":4995.0},{"date":"2023-01-06","close":5090.0},{"date":"2023-01-09","close":5220.0},{"date":"2023-01-10","close":5270.0},{"date":"2023-01-11","close":5390.0},{"date":"2023-01-12","close":5480.0},{"date":"2023-01-13","close":5500.0},{"date":"2023-01-16","close":5550.0},{"date":"2023-01-17","close":5410.0},{"date":"2023-01-18","close":5380.0},{"date":"2023-01-19","close":5500.0},{"date":"2023-01-20","close":5460.0},{"date":"2023-01-25","close":5460.0},{"date":"2023-01-26","close":5530.0},{"date":"2023-01-27","close":5590.0},{"date":"2023-01-30","close":5580.0},{"date":"2023-01-31","close":5630.0},{"date":"2023-02-01","close":5620.0},{"date":"2023-02-02","close":5660.0},{"date":"2023-02-03","close":5640.0},{"date":"2023-02-06","close":5750.0},{"date":"2023-02-07","close":5640.0},{"date":"2023-02-08","close":5560.0},{"date":"2023-02-09","close":5500.0},{"date":"2023-02-10","close":5500.0},{"date":"2023-02-13","close":5440.0},{"date":"2023-02-14","close":5410.0},{"date":"2023-02-15","close":5300.0},{"date":"2023-02-16","close":5220.0},{"date":"2023-02-17","close":5540.0},{"date":"2023-02-20","close":5550.0},{"date":"2023-02-21","close":5490.0},{"date":"2023-02-22","close":5430.0},{"date":"2023-02-23","close":5390.0},{"date":"2023-02-24","close":5400.0},{"date":"2023-02-27","close":5340.0},{"date":"2023-02-28","close":5390.0},{"date":"2023-03-02","close":5400.0},{"date":"2023-03-03","close":5500.0},{"date":"2023-03-06","close":5650.0},{"date":"2023-03-07","close":5780.0},{"date":"2023-03-08","close":5720.0},{"date":"2023-03-09","close":5730.0},{"date":"2023-03-10","close":5570.0},{"date":"2023-03-13","close":5440.0},{"date":"2023-03-14","close":5210.0},{"date":"2023-03-15","close":5270.0},{"date":"2023-03-16","close":5290.0},{"date":"2023-03-17","close":5450.0},{"date":"2023-03-20","close":5450.0},{"date":"2023-03-21","close":5540.0},{"date":"2023-03-22","close":5600.0},{"date":"2023-03-23","close":5530.0},{"date":"2023-03-24","close":5470.0},{"date":"2023-03-27","close":5500.0},{"date":"2023-03-28","close":5420.0},{"date":"2023-03-29","close":5380.0},{"date":"2023-03-30","close":5490.0},{"date":"2023-03-31","close":5460.0},{"date":"2023-04-03","close":5520.0},{"date":"2023-04-04","close":5650.0},{"date":"2023-04-05","close":5580.0},{"date":"2023-04-06","close":5530.0},{"date":"2023-04-07","close":5520.0},{"date":"2023-04-10","close":5520.0},{"date":"2023-04-11","close":5500.0},{"date":"2023-04-12","close":5680.0},{"date":"2023-04-13","close":5630.0},{"date":"2023-04-14","close":5760.0},{"date":"2023-04-17","close":5820.0},{"date":"2023-04-18","close":5830.0},{"date":"2023-04-19","close":5840.0},{"date":"2023-04-20","close":5790.0},{"date":"2023-04-21","close":5790.0},{"date":"2023-04-24","close":5730.0},{"date":"2023-04-25","close":5530.0},{"date":"2023-04-26","close":5510.0},{"date":"2023-04-27","close":5650.0},{"date":"2023-04-28","close":5530.0},{"date":"2023-05-02","close":5650.0},{"date":"2023-05-03","close":5960.0},{"date":"2023-05-04","close":5880.0},{"date":"2023-05-08","close":5970.0},{"date":"2023-05-09","close":5980.0},{"date":"2023-05-10","close":5840.0},{"date":"2023-05-11","close":5970.0},{"date":"2023-05-12","close":6070.0},{"date":"2023-05-15","close":5980.0},{"date":"2023-05-16","close":6010.0},{"date":"2023-05-17","close":6130.0},{"date":"2023-05-18","close":6020.0},{"date":"2023-05-19","close":6010.0},{"date":"2023-05-22","close":6020.0},{"date":"2023-05-23","close":5950.0},{"date":"2023-05-24","close":6020.0},{"date":"2023-05-25","close":5940.0},{"date":"2023-05-26","close":5860.0},{"date":"2023-05-30","close":5890.0},{"date":"2023-05-31","close":6000.0},{"date":"2023-06-01","close":6030.0},{"date":"2023-06-02","close":6050.0},{"date":"2023-06-05","close":6100.0},{"date":"2023-06-07","close":6080.0},{"date":"2023-06-08","close":6090.0},{"date":"2023-06-09","close":5960.0},{"date":"2023-06-12","close":5880.0},{"date":"2023-06-13","close":5980.0},{"date":"2023-06-14","close":5890.0},{"date":"2023-06-15","close":5920.0},{"date":"2023-06-16","close":5970.0},{"date":"2023-06-19","close":5980.0},{"date":"2023-06-20","close":6460.0},{"date":"2023-06-21","close":6830.0},{"date":"2023-06-22","close":6660.0},{"date":"2023-06-23","close":6300.0},{"date":"2023-06-26","close":6320.0},{"date":"2023-06-27","close":6490.0},{"date":"2023-06-28","close":6770.0},{"date":"2023-06-29","close":6630.0},{"date":"2023-06-30","close":6350.0},{"date":"2023-07-03","close":6530.0},{"date":"2023-07-04","close":6640.0},{"date":"2023-07-05","close":6500.0},{"date":"2023-07-06","close":6620.0},{"date":"2023-07-07","close":6470.0},{"date":"2023-07-10","close":6410.0},{"date":"2023-07-11","close":6450.0},{"date":"2023-07-12","close":6410.0},{"date":"2023-07-13","close":6470.0},{"date":"2023-07-14","close":6280.0},{"date":"2023-07-17","close":6060.0},{"date":"2023-07-18","close":5960.0},{"date":"2023-07-19","close":5870.0},{"date":"2023-07-20","close":5710.0},{"date":"2023-07-21","close":5730.0},{"date":"2023-07-24","close":5510.0},{"date":"2023-07-25","close":5500.0},{"date":"2023-07-26","close":5250.0},{"date":"2023-07-27","close":5320.0},{"date":"2023-07-28","close":5390.0},{"date":"2023-07-31","close":5450.0},{"date":"2023-08-01","close":5470.0},{"date":"2023-08-02","close":5750.0},{"date":"2023-08-03","close":5660.0},{"date":"2023-08-04","close":5600.0},{"date":"2023-08-07","close":5590.0},{"date":"2023-08-08","close":5590.0},{"date":"2023-08-09","close":5680.0},{"date":"2023-08-10","close":5620.0},{"date":"2023-08-11","close":5800.0},{"date":"2023-08-14","close":5700.0},{"date":"2023-08-16","close":5470.0},{"date":"2023-08-17","close":5430.0},{"date":"2023-08-18","close":5550.0},{"date":"2023-08-21","close":5760.0},{"date":"2023-08-22","close":5580.0},{"date":"2023-08-23","close":5550.0},{"date":"2023-08-24","close":5570.0},{"date":"2023-08-25","close":5540.0},{"date":"2023-08-28","close":5720.0},{"date":"2023-08-29","close":5670.0},{"date":"2023-08-30","close":5680.0},{"date":"2023-08-31","close":5540.0},{"date":"2023-09-01","close":5570.0},{"date":"2023-09-04","close":5490.0},{"date":"2023-09-05","close":5380.0},{"date":"2023-09-06","close":5410.0},{"date":"2023-09-07","close":5300.0},{"date":"2023-09-08","close":5460.0},{"date":"2023-09-11","close":5410.0},{"date":"2023-09-12","close":5350.0},{"date":"2023-09-13","close":5250.0},{"date":"2023-09-14","close":5280.0},{"date":"2023-09-15","close":5340.0},{"date":"2023-09-18","close":5300.0},{"date":"2023-09-19","close":5270.0},{"date":"2023-09-20","close":5280.0},{"date":"2023-09-21","close":5240.0},{"date":"2023-09-22","close":5230.0},{"date":"2023-09-25","close":5240.0},{"date":"2023-09-26","close":5160.0},{"date":"2023-09-27","close":5120.0},{"date":"2023-10-04","close":5120.0},{"date":"2023-10-05","close":5050.0},{"date":"2023-10-06","close":5060.0},{"date":"2023-10-10","close":5060.0},{"date":"2023-10-11","close":5130.0},{"date":"2023-10-12","close":5160.0},{"date":"2023-10-13","close":5180.0},{"date":"2023-10-16","close":5020.0},{"date":"2023-10-17","close":5040.0},{"date":"2023-10-18","close":5070.0},{"date":"2023-10-19","close":4985.0},{"date":"2023-10-20","close":4895.0},{"date":"2023-10-23","close":4820.0},{"date":"2023-10-24","close":4915.0},{"date":"2023-10-25","close":4915.0},{"date":"2023-10-26","close":4875.0},{"date":"2023-10-27","close":4835.0},{"date":"2023-10-30","close":4845.0},{"date":"2023-10-31","close":4865.0},{"date":"2023-11-01","close":4945.0},{"date":"2023-11-02","close":4975.0},{"date":"2023-11-03","close":4975.0},{"date":"2023-11-06","close":5050.0},{"date":"2023-11-07","close":4985.0},{"date":"2023-11-08","close":4995.0},{"date":"2023-11-09","close":4975.0},{"date":"2023-11-10","close":4910.0},{"date":"2023-11-13","close":4985.0},{"date":"2023-11-14","close":5000.0},{"date":"2023-11-15","close":5040.0},{"date":"2023-11-16","close":5060.0},{"date":"2023-11-17","close":5010.0},{"date":"2023-11-20","close":5000.0},{"date":"2023-11-21","close":5010.0},{"date":"2023-11-22","close":5100.0},{"date":"2023-11-23","close":5080.0},{"date":"2023-11-24","close":5050.0},{"date":"2023-11-27","close":4975.0},{"date":"2023-11-28","close":4965.0},{"date":"2023-11-29","close":5000.0},{"date":"2023-11-30","close":5050.0},{"date":"2023-12-01","close":5120.0},{"date":"2023-12-04","close":5140.0},{"date":"2023-12-05","close":5100.0},{"date":"2023-12-06","close":5050.0},{"date":"2023-12-07","close":4960.0},{"date":"2023-12-08","close":4955.0},{"date":"2023-12-11","close":4990.0},{"date":"2023-12-12","close":5060.0},{"date":"2023-12-13","close":5010.0},{"date":"2023-12-14","close":5020.0},{"date":"2023-12-15","close":5030.0},{"date":"2023-12-18","close":5100.0},{"date":"2023-12-19","close":5100.0},{"date":"2023-12-20","close":5130.0},{"date":"2023-12-21","close":5150.0},{"date":"2023-12-22","close":5090.0},{"date":"2023-12-26","close":5070.0},{"date":"2023-12-27","close":5040.0},{"date":"2023-12-28","close":5050.0},{"date":"2024-01-02","close":5050.0},{"date":"2024-01-03","close":5080.0},{"date":"2024-01-04","close":5060.0},{"date":"2024-01-05","close":5070.0},{"date":"2024-01-08","close":5080.0},{"date":"2024-01-09","close":5090.0},{"date":"2024-01-10","close":5040.0},{"date":"2024-01-11","close":5040.0},{"date":"2024-01-12","close":5070.0},{"date":"2024-01-15","close":5010.0},{"date":"2024-01-16","close":4985.0},{"date":"2024-01-17","close":4935.0},{"date":"2024-01-18","close":4905.0},{"date":"2024-01-19","close":4980.0},{"date":"2024-01-22","close":5000.0},{"date":"2024-01-23","close":5040.0},{"date":"2024-01-24","close":5040.0},{"date":"2024-01-25","close":4995.0},{"date":"2024-01-26","close":4980.0},{"date":"2024-01-29","close":4990.0},{"date":"2024-01-30","close":5000.0},{"date":"2024-01-31","close":5080.0},{"date":"2024-02-01","close":5090.0},{"date":"2024-02-02","close":5060.0},{"date":"2024-02-05","close":4995.0},{"date":"2024-02-06","close":4950.0},{"date":"2024-02-07","close":4965.0},{"date":"2024-02-08","close":4940.0},{"date":"2024-02-13","close":5060.0},{"date":"2024-02-14","close":5030.0},{"date":"2024-02-15","close":5030.0},{"date":"2024-02-16","close":5010.0},{"date":"2024-02-19","close":5030.0},{"date":"2024-02-20","close":5040.0},{"date":"2024-02-21","close":5010.0},{"date":"2024-02-22","close":5000.0},{"date":"2024-02-23","close":4980.0},{"date":"2024-02-26","close":4980.0},{"date":"2024-02-27","close":4955.0},{"date":"2024-02-28","close":4955.0},{"date":"2024-02-29","close":4905.0},{"date":"2024-03-04","close":4845.0},{"date":"2024-03-05","close":4885.0},{"date":"2024-03-06","close":4825.0},{"date":"2024-03-07","close":4825.0},{"date":"2024-03-08","close":4870.0},{"date":"2024-03-11","close":4850.0},{"date":"2024-03-12","close":4790.0},{"date":"2024-03-13","close":4755.0},{"date":"2024-03-14","close":4865.0},{"date":"2024-03-15","close":4955.0},{"date":"2024-03-18","close":4935.0},{"date":"2024-03-19","close":4895.0},{"date":"2024-03-20","close":4840.0},{"date":"2024-03-21","close":4810.0},{"date":"2024-03-22","close":4770.0},{"date":"2024-03-25","close":4850.0},{"date":"2024-03-26","close":4810.0},{"date":"2024-03-27","close":4820.0},{"date":"2024-03-28","close":4895.0},{"date":"2024-03-29","close":4800.0},{"date":"2024-04-01","close":4730.0},{"date":"2024-04-02","close":4750.0},{"date":"2024-04-03","close":4715.0},{"date":"2024-04-04","close":4715.0},{"date":"2024-04-05","close":4685.0},{"date":"2024-04-08","close":4645.0},{"date":"2024-04-09","close":4620.0},{"date":"2024-04-11","close":4585.0},{"date":"2024-04-12","close":4570.0},{"date":"2024-04-15","close":4550.0},{"date":"2024-04-16","close":4660.0},{"date":"2024-04-17","close":4660.0},{"date":"2024-04-18","close":4630.0},{"date":"2024-04-19","close":4645.0},{"date":"2024-04-22","close":4615.0},{"date":"2024-04-23","close":4765.0},{"date":"2024-04-24","close":4775.0},{"date":"2024-04-25","close":4810.0},{"date":"2024-04-26","close":4765.0},{"date":"2024-04-29","close":4865.0},{"date":"2024-04-30","close":4910.0},{"date":"2024-05-02","close":4850.0},{"date":"2024-05-03","close":4850.0},{"date":"2024-05-07","close":4820.0},{"date":"2024-05-08","close":4805.0},{"date":"2024-05-09","close":4795.0},{"date":"2024-05-10","close":4755.0},{"date":"2024-05-13","close":4745.0},{"date":"2024-05-14","close":4700.0},{"date":"2024-05-16","close":4705.0},{"date":"2024-05-17","close":4655.0},{"date":"2024-05-20","close":4615.0},{"date":"2024-05-21","close":4665.0},{"date":"2024-05-22","close":4675.0},{"date":"2024-05-23","close":4695.0},{"date":"2024-05-24","close":4685.0},{"date":"2024-05-27","close":4660.0},{"date":"2024-05-28","close":4725.0},{"date":"2024-05-29","close":4675.0},{"date":"2024-05-30","close":4615.0},{"date":"2024-05-31","close":4605.0},{"date":"2024-06-03","close":4590.0},{"date":"2024-06-04","close":4650.0},{"date":"2024-06-05","close":4545.0},{"date":"2024-06-07","close":4550.0},{"date":"2024-06-10","close":4575.0},{"date":"2024-06-11","close":4530.0},{"date":"2024-06-12","close":4535.0},{"date":"2024-06-13","close":4500.0},{"date":"2024-06-14","close":4470.0},{"date":"2024-06-17","close":4460.0},{"date":"2024-06-18","close":4450.0},{"date":"2024-06-19","close":4365.0},{"date":"2024-06-20","close":4325.0},{"date":"2024-06-21","close":4330.0},{"date":"2024-06-24","close":4250.0},{"date":"2024-06-25","close":4250.0},{"date":"2024-06-26","close":4235.0},{"date":"2024-06-27","close":4225.0},{"date":"2024-06-28","close":4270.0},{"date":"2024-07-01","close":4450.0},{"date":"2024-07-02","close":4375.0},{"date":"2024-07-03","close":4300.0},{"date":"2024-07-04","close":4300.0},{"date":"2024-07-05","close":4230.0},{"date":"2024-07-08","close":4245.0},{"date":"2024-07-09","close":4300.0},{"date":"2024-07-10","close":4165.0},{"date":"2024-07-11","close":4165.0},{"date":"2024-07-12","close":4175.0},{"date":"2024-07-15","close":4205.0},{"date":"2024-07-16","close":4250.0},{"date":"2024-07-17","close":4210.0},{"date":"2024-07-18","close":4235.0},{"date":"2024-07-19","close":4335.0},{"date":"2024-07-22","close":4250.0},{"date":"2024-07-23","close":4315.0},{"date":"2024-07-24","close":4315.0},{"date":"2024-07-25","close":4195.0},{"date":"2024-07-26","close":4200.0},{"date":"2024-07-29","close":4325.0},{"date":"2024-07-30","close":4400.0},{"date":"2024-07-31","close":4355.0},{"date":"2024-08-01","close":4390.0},{"date":"2024-08-02","close":4205.0},{"date":"2024-08-05","close":3965.0},{"date":"2024-08-06","close":4050.0},{"date":"2024-08-07","close":4220.0},{"date":"2024-08-08","close":4095.0},{"date":"2024-08-09","close":4300.0},{"date":"2024-08-12","close":4275.0},{"date":"2024-08-13","close":4275.0},{"date":"2024-08-14","close":4205.0},{"date":"2024-08-16","close":4345.0},{"date":"2024-08-19","close":4055.0},{"date":"2024-08-20","close":4105.0},{"date":"2024-08-21","close":4195.0},{"date":"2024-08-22","close":4205.0},{"date":"2024-08-23","close":4220.0},{"date":"2024-08-26","close":4315.0},{"date":"2024-08-27","close":4265.0},{"date":"2024-08-28","close":4380.0},{"date":"2024-08-29","close":4455.0},{"date":"2024-08-30","close":4310.0},{"date":"2024-09-02","close":4235.0},{"date":"2024-09-03","close":4195.0},{"date":"2024-09-04","close":4190.0},{"date":"2024-09-05","close":4230.0},{"date":"2024-09-06","close":4195.0},{"date":"2024-09-09","close":4205.0},{"date":"2024-09-10","close":4225.0},{"date":"2024-09-11","close":4185.0},{"date":"2024-09-12","close":4295.0},{"date":"2024-09-13","close":4295.0},{"date":"2024-09-19","close":4295.0},{"date":"2024-09-20","close":4240.0},{"date":"2024-09-23","close":4265.0},{"date":"2024-09-24","close":4260.0},{"date":"2024-09-25","close":4245.0},{"date":"2024-09-26","close":4280.0},{"date":"2024-09-27","close":4255.0},{"date":"2024-09-30","close":4195.0},{"date":"2024-10-02","close":4270.0},{"date":"2024-10-04","close":4170.0},{"date":"2024-10-07","close":4115.0},{"date":"2024-10-08","close":4025.0},{"date":"2024-10-10","close":4095.0},{"date":"2024-10-11","close":4085.0},{"date":"2024-10-14","close":4045.0},{"date":"2024-10-15","close":4045.0},{"date":"2024-10-16","close":4050.0},{"date":"2024-10-17","close":4020.0},{"date":"2024-10-18","close":3940.0},{"date":"2024-10-21","close":3915.0},{"date":"2024-10-22","close":3960.0},{"date":"2024-10-23","close":3930.0},{"date":"2024-10-24","close":3940.0},{"date":"2024-10-25","close":3930.0},{"date":"2024-10-28","close":3905.0},{"date":"2024-10-29","close":3985.0},{"date":"2024-10-30","close":3975.0},{"date":"2024-10-31","close":3965.0},{"date":"2024-11-01","close":3925.0},{"date":"2024-11-04","close":3940.0},{"date":"2024-11-05","close":3885.0},{"date":"2024-11-06","close":3890.0},{"date":"2024-11-07","close":3770.0},{"date":"2024-11-08","close":3810.0},{"date":"2024-11-11","close":3650.0},{"date":"2024-11-12","close":3600.0},{"date":"2024-11-13","close":3460.0},{"date":"2024-11-14","close":3425.0},{"date":"2024-11-15","close":3415.0},{"date":"2024-11-18","close":3455.0},{"date":"2024-11-19","close":3330.0},{"date":"2024-11-20","close":3370.0},{"date":"2024-11-21","close":3370.0},{"date":"2024-11-22","close":3380.0},{"date":"2024-11-25","close":3335.0},{"date":"2024-11-26","close":3355.0},{"date":"2024-11-27","close":3430.0},{"date":"2024-11-28","close":3445.0},{"date":"2024-11-29","close":3400.0},{"date":"2024-12-02","close":3310.0},{"date":"2024-12-03","close":3310.0},{"date":"2024-12-04","close":3250.0},{"date":"2024-12-05","close":3210.0},{"date":"2024-12-06","close":3115.0},{"date":"2024-12-09","close":3000.0},{"date":"2024-12-10","close":3075.0},{"date":"2024-12-11","close":3245.0},{"date":"2024-12-12","close":3185.0},{"date":"2024-12-13","close":3235.0},{"date":"2024-12-16","close":3300.0},{"date":"2024-12-17","close":3220.0},{"date":"2024-12-18","close":3335.0},{"date":"2024-12-19","close":3300.0},{"date":"2024-12-20","close":3250.0},{"date":"2024-12-23","close":3205.0},{"date":"2024-12-24","close":3285.0},{"date":"2024-12-26","close":3185.0},{"date":"2024-12-27","close":3175.0},{"date":"2024-12-30","close":3270.0},{"date":"2025-01-02","close":3270.0},{"date":"2025-01-03","close":3290.0},{"date":"2025-01-06","close":3325.0},{"date":"2025-01-07","close":3330.0},{"date":"2025-01-08","close":3200.0},{"date":"2025-01-09","close":3250.0},{"date":"2025-01-10","close":3340.0},{"date":"2025-01-13","close":3490.0},{"date":"2025-01-14","close":3375.0},{"date":"2025-01-15","close":3370.0},{"date":"2025-01-16","close":3310.0},{"date":"2025-01-17","close":3320.0},{"date":"2025-01-20","close":3455.0},{"date":"2025-01-21","close":3400.0},{"date":"2025-01-22","close":3350.0},{"date":"2025-01-23","close":3415.0},{"date":"2025-01-24","close":3355.0},{"date":"2025-01-31","close":3290.0},{"date":"2025-02-03","close":3265.0},{"date":"2025-02-04","close":3295.0},{"date":"2025-02-05","close":3400.0},{"date":"2025-02-06","close":3395.0},{"date":"2025-02-07","close":3375.0},{"date":"2025-02-10","close":3335.0},{"date":"2025-02-11","close":3390.0},{"date":"2025-02-12","close":3385.0},{"date":"2025-02-13","close":3420.0},{"date":"2025-02-14","close":3440.0},{"date":"2025-02-17","close":3460.0},{"date":"2025-02-18","close":3510.0},{"date":"2025-02-19","close":3455.0},{"date":"2025-02-20","close":3485.0},{"date":"2025-02-21","close":3470.0},{"date":"2025-02-24","close":3515.0},{"date":"2025-02-25","close":3410.0},{"date":"2025-02-26","close":3435.0},{"date":"2025-02-27","close":3455.0},{"date":"2025-02-28","close":3355.0},{"date":"2025-03-04","close":3305.0},{"date":"2025-03-05","close":3395.0},{"date":"2025-03-06","close":3370.0},{"date":"2025-03-07","close":3450.0},{"date":"2025-03-10","close":3355.0},{"date":"2025-03-11","close":3380.0},{"date":"2025-03-12","close":3390.0},{"date":"2025-03-13","close":3395.0},{"date":"2025-03-14","close":3410.0},{"date":"2025-03-17","close":3380.0},{"date":"2025-03-18","close":3405.0},{"date":"2025-03-19","close":3435.0},{"date":"2025-03-20","close":3450.0},{"date":"2025-03-21","close":3380.0},{"date":"2025-03-24","close":3385.0},{"date":"2025-03-25","close":3385.0},{"date":"2025-03-26","close":3360.0},{"date":"2025-03-27","close":3305.0},{"date":"2025-03-28","close":3225.0},{"date":"2025-03-31","close":3210.0},{"date":"2025-04-01","close":2990.0},{"date":"2025-04-02","close":2940.0},{"date":"2025-04-03","close":2980.0},{"date":"2025-04-04","close":2965.0},{"date":"2025-04-07","close":2900.0},{"date":"2025-04-08","close":3090.0},{"date":"2025-04-09","close":3000.0},{"date":"2025-04-10","close":2935.0},{"date":"2025-04-11","close":2980.0},{"date":"2025-04-14","close":2960.0},{"date":"2025-04-15","close":3055.0},{"date":"2025-04-16","close":3005.0},{"date":"2025-04-17","close":3020.0},{"date":"2025-04-18","close":3040.0},{"date":"2025-04-21","close":3045.0},{"date":"2025-04-22","close":3075.0},{"date":"2025-04-23","close":3185.0},{"date":"2025-04-24","close":3120.0},{"date":"2025-04-25","close":3210.0},{"date":"2025-04-28","close":3185.0},{"date":"2025-04-29","close":3155.0},{"date":"2025-04-30","close":3125.0},{"date":"2025-05-02","close":3050.0},{"date":"2025-05-07","close":3100.0},{"date":"2025-05-08","close":3145.0},{"date":"2025-05-09","close":3150.0},{"date":"2025-05-12","close":3435.0},{"date":"2025-05-13","close":3455.0},{"date":"2025-05-14","close":3460.0},{"date":"2025-05-15","close":3460.0},{"date":"2025-05-16","close":3510.0},{"date":"2025-05-19","close":3550.0},{"date":"2025-05-20","close":3540.0},{"date":"2025-05-21","close":3605.0},{"date":"2025-05-22","close":3550.0},{"date":"2025-05-23","close":3440.0},{"date":"2025-05-26","close":3495.0},{"date":"2025-05-27","close":3520.0},{"date":"2025-05-28","close":3605.0},{"date":"2025-05-29","close":3610.0},{"date":"2025-05-30","close":3620.0},{"date":"2025-06-02","close":3635.0},{"date":"2025-06-04","close":3595.0},{"date":"2025-06-05","close":3645.0},{"date":"2025-06-09","close":3710.0},{"date":"2025-06-10","close":3755.0},{"date":"2025-06-11","close":3815.0},{"date":"2025-06-12","close":3745.0},{"date":"2025-06-13","close":3685.0},{"date":"2025-06-16","close":3730.0},{"date":"2025-06-17","close":3690.0},{"date":"2025-06-18","close":3840.0},{"date":"2025-06-19","close":3700.0},{"date":"2025-06-20","close":3725.0},{"date":"2025-06-23","close":3695.0},{"date":"2025-06-24","close":3695.0},{"date":"2025-06-25","close":3730.0},{"date":"2025-06-26","close":3655.0},{"date":"2025-06-27","close":3675.0},{"date":"2025-06-30","close":3700.0},{"date":"2025-07-01","close":3695.0},{"date":"2025-07-02","close":3695.0},{"date":"2025-07-03","close":3720.0},{"date":"2025-07-04","close":3695.0},{"date":"2025-07-07","close":3680.0},{"date":"2025-07-08","close":3725.0},{"date":"2025-07-09","close":3740.0},{"date":"2025-07-10","close":3695.0},{"date":"2025-07-11","close":3680.0},{"date":"2025-07-14","close":3690.0},{"date":"2025-07-15","close":3680.0},{"date":"2025-07-16","close":3670.0},{"date":"2025-07-17","close":3670.0},{"date":"2025-07-18","close":3670.0},{"date":"2025-07-21","close":3670.0},{"date":"2025-07-22","close":3670.0},{"date":"2025-07-23","close":3675.0},{"date":"2025-07-24","close":3640.0},{"date":"2025-07-25","close":3650.0},{"date":"2025-07-28","close":3635.0},{"date":"2025-07-29","close":3625.0},{"date":"2025-07-30","close":3590.0},{"date":"2025-07-31","close":3665.0},{"date":"2025-08-01","close":3475.0},{"date":"2025-08-04","close":3615.0},{"date":"2025-08-05","close":3580.0},{"date":"2025-08-06","close":3625.0},{"date":"2025-08-07","close":3640.0},{"date":"2025-08-08","close":3660.0},{"date":"2025-08-11","close":3680.0},{"date":"2025-08-12","close":3685.0},{"date":"2025-08-13","close":3710.0},{"date":"2025-08-14","close":3735.0},{"date":"2025-08-18","close":3655.0},{"date":"2025-08-19","close":3530.0},{"date":"2025-08-20","close":3555.0},{"date":"2025-08-21","close":3575.0},{"date":"2025-08-22","close":3570.0},{"date":"2025-08-25","close":3570.0},{"date":"2025-08-26","close":3540.0},{"date":"2025-08-27","close":3540.0},{"date":"2025-08-28","close":3480.0},{"date":"2025-08-29","close":3600.0},{"date":"2025-09-01","close":3485.0},{"date":"2025-09-02","close":3425.0},{"date":"2025-09-03","close":3485.0},{"date":"2025-09-04","close":3460.0},{"date":"2025-09-05","close":3415.0},{"date":"2025-09-08","close":3415.0},{"date":"2025-09-09","close":3400.0},{"date":"2025-09-10","close":3435.0},{"date":"2025-09-11","close":3590.0},{"date":"2025-09-12","close":3565.0},{"date":"2025-09-15","close":3490.0},{"date":"2025-09-16","close":3490.0},{"date":"2025-09-17","close":3465.0},{"date":"2025-09-18","close":3480.0},{"date":"2025-09-19","close":3470.0},{"date":"2025-09-22","close":3425.0},{"date":"2025-09-23","close":3405.0},{"date":"2025-09-24","close":3405.0},{"date":"2025-09-25","close":3395.0},{"date":"2025-09-26","close":3400.0},{"date":"2025-09-29","close":3430.0},{"date":"2025-09-30","close":3400.0},{"date":"2025-10-01","close":3405.0},{"date":"2025-10-02","close":3455.0},{"date":"2025-10-10","close":3500.0},{"date":"2025-10-13","close":3500.0},{"date":"2025-10-14","close":3505.0},{"date":"2025-10-15","close":3485.0},{"date":"2025-10-16","close":3545.0},{"date":"2025-10-17","close":3495.0},{"date":"2025-10-20","close":3545.0},{"date":"2025-10-21","close":3550.0},{"date":"2025-10-22","close":3535.0},{"date":"2025-10-23","close":3505.0},{"date":"2025-10-24","close":3550.0},{"date":"2025-10-27","close":3500.0},{"date":"2025-10-28","close":3545.0},{"date":"2025-10-29","close":3540.0},{"date":"2025-10-30","close":3515.0},{"date":"2025-10-31","close":3465.0},{"date":"2025-11-03","close":3520.0},{"date":"2025-11-04","close":3500.0},{"date":"2025-11-05","close":3465.0},{"date":"2025-11-06","close":3450.0},{"date":"2025-11-07","close":3400.0},{"date":"2025-11-10","close":3475.0},{"date":"2025-11-11","close":3460.0},{"date":"2025-11-12","close":3495.0},{"date":"2025-11-13","close":3500.0},{"date":"2025-11-14","close":3535.0},{"date":"2025-11-17","close":3455.0},{"date":"2025-11-18","close":3540.0},{"date":"2025-11-19","close":3480.0},{"date":"2025-11-20","close":3465.0},{"date":"2025-11-21","close":3460.0},{"date":"2025-11-24","close":3530.0},{"date":"2025-11-25","close":3480.0},{"date":"2025-11-26","close":3505.0},{"date":"2025-11-27","close":3520.0},{"date":"2025-11-28","close":3505.0},{"date":"2025-12-01","close":3560.0},{"date":"2025-12-02","close":3565.0},{"date":"2025-12-03","close":3725.0},{"date":"2025-12-04","close":3700.0},{"date":"2025-12-05","close":3730.0},{"date":"2025-12-08","close":3695.0},{"date":"2025-12-09","close":3675.0},{"date":"2025-12-10","close":3600.0},{"date":"2025-12-11","close":3600.0},{"date":"2025-12-12","close":3550.0},{"date":"2025-12-15","close":3525.0},{"date":"2025-12-16","close":3575.0},{"date":"2025-12-17","close":3605.0},{"date":"2025-12-18","close":3570.0},{"date":"2025-12-19","close":3605.0},{"date":"2025-12-22","close":3680.0},{"date":"2025-12-23","close":3690.0},{"date":"2025-12-24","close":3585.0},{"date":"2025-12-26","close":3650.0},{"date":"2025-12-29","close":3700.0},{"date":"2025-12-30","close":3705.0},{"date":"2026-01-02","close":3715.0},{"date":"2026-01-05","close":3720.0},{"date":"2026-01-06","close":3785.0},{"date":"2026-01-07","close":3675.0},{"date":"2026-01-08","close":3615.0},{"date":"2026-01-09","close":3665.0},{"date":"2026-01-12","close":3670.0},{"date":"2026-01-13","close":3635.0},{"date":"2026-01-14","close":3615.0},{"date":"2026-01-15","close":3690.0},{"date":"2026-01-16","close":3670.0},{"date":"2026-01-19","close":3705.0},{"date":"2026-01-20","close":3700.0},{"date":"2026-01-21","close":3625.0},{"date":"2026-01-22","close":3590.0},{"date":"2026-01-23","close":3590.0},{"date":"2026-01-26","close":3675.0},{"date":"2026-01-27","close":3600.0},{"date":"2026-01-28","close":3650.0},{"date":"2026-01-29","close":3775.0},{"date":"2026-01-30","close":3675.0},{"date":"2026-02-02","close":3480.0},{"date":"2026-02-03","close":3560.0},{"date":"2026-02-04","close":3670.0},{"date":"2026-02-05","close":3570.0},{"date":"2026-02-06","close":3590.0},{"date":"2026-02-09","close":3620.0},{"date":"2026-02-10","close":3670.0},{"date":"2026-02-11","close":3660.0},{"date":"2026-02-12","close":3685.0},{"date":"2026-02-13","close":3615.0},{"date":"2026-02-19","close":3535.0},{"date":"2026-02-20","close":3460.0},{"date":"2026-02-23","close":3480.0},{"date":"2026-02-24","close":3550.0},{"date":"2026-02-25","close":3435.0},{"date":"2026-02-26","close":3540.0},{"date":"2026-02-27","close":3425.0},{"date":"2026-03-03","close":3375.0},{"date":"2026-03-04","close":3140.0},{"date":"2026-03-05","close":3385.0},{"date":"2026-03-06","close":3410.0},{"date":"2026-03-09","close":3350.0},{"date":"2026-03-10","close":3410.0},{"date":"2026-03-11","close":3420.0},{"date":"2026-03-12","close":3475.0},{"date":"2026-03-13","close":3470.0},{"date":"2026-03-16","close":3550.0},{"date":"2026-03-17","close":3555.0},{"date":"2026-03-18","close":3540.0},{"date":"2026-03-19","close":3485.0},{"date":"2026-03-20","close":3460.0},{"date":"2026-03-23","close":3370.0},{"date":"2026-03-24","close":3435.0},{"date":"2026-03-25","close":3465.0},{"date":"2026-03-26","close":3410.0},{"date":"2026-03-27","close":3405.0},{"date":"2026-03-30","close":3405.0},{"date":"2026-03-31","close":3630.0},{"date":"2026-04-01","close":3590.0},{"date":"2026-04-02","close":3615.0},{"date":"2026-04-03","close":3600.0},{"date":"2026-04-06","close":3675.0},{"date":"2026-04-07","close":3630.0},{"date":"2026-04-08","close":3595.0},{"date":"2026-04-09","close":3590.0},{"date":"2026-04-10","close":3590.0},{"date":"2026-04-13","close":3695.0},{"date":"2026-04-14","close":3675.0},{"date":"2026-04-15","close":3670.0},{"date":"2026-04-16","close":3635.0},{"date":"2026-04-17","close":3650.0},{"date":"2026-04-20","close":3695.0},{"date":"2026-04-21","close":3675.0},{"date":"2026-04-22","close":3700.0},{"date":"2026-04-23","close":3615.0},{"date":"2026-04-24","close":3660.0},{"date":"2026-04-27","close":3630.0},{"date":"2026-04-28","close":3955.0},{"date":"2026-04-29","close":3875.0},{"date":"2026-04-30","close":3875.0},{"date":"2026-05-04","close":3775.0},{"date":"2026-05-06","close":3800.0},{"date":"2026-05-07","close":3785.0},{"date":"2026-05-08","close":3720.0},{"date":"2026-05-11","close":3650.0},{"date":"2026-05-12","close":3640.0},{"date":"2026-05-13","close":3615.0},{"date":"2026-05-14","close":3620.0},{"date":"2026-05-15","close":3575.0},{"date":"2026-05-18","close":3545.0},{"date":"2026-05-19","close":3545.0},{"date":"2026-05-20","close":3545.0},{"date":"2026-05-21","close":3615.0},{"date":"2026-05-22","close":3615.0},{"date":"2026-05-26","close":3465.0},{"date":"2026-05-27","close":3325.0},{"date":"2026-05-28","close":3370.0},{"date":"2026-05-29","close":3385.0},{"date":"2026-06-01","close":3215.0},{"date":"2026-06-02","close":3165.0},{"date":"2026-06-04","close":2990.0},{"date":"2026-06-05","close":2950.0},{"date":"2026-06-08","close":2900.0},{"date":"2026-06-09","close":2870.0},{"date":"2026-06-10","close":2790.0},{"date":"2026-06-11","close":2915.0},{"date":"2026-06-12","close":2920.0},{"date":"2026-06-15","close":2960.0},{"date":"2026-06-16","close":2930.0},{"date":"2026-06-17","close":2975.0},{"date":"2026-06-18","close":2965.0},{"date":"2026-06-19","close":2860.0},{"date":"2026-06-22","close":2795.0},{"date":"2026-06-23","close":2680.0},{"date":"2026-06-24","close":2725.0},{"date":"2026-06-25","close":3010.0},{"date":"2026-06-26","close":3055.0},{"date":"2026-06-29","close":2870.0},{"date":"2026-06-30","close":3300.0},{"date":"2026-07-01","close":3280.0},{"date":"2026-07-02","close":3155.0},{"date":"2026-07-03","close":3175.0},{"date":"2026-07-06","close":3330.0},{"date":"2026-07-07","close":3310.0},{"date":"2026-07-08","close":3160.0},{"date":"2026-07-09","close":3175.0},{"date":"2026-07-10","close":3230.0},{"date":"2026-07-13","close":3455.0},{"date":"2026-07-14","close":3240.0},{"date":"2026-07-15","close":3730.0},{"date":"2026-07-16","close":3625.0},{"date":"2026-07-20","close":3715.0},{"date":"2026-07-21","close":3590.0},{"date":"2026-07-22","close":3600.0},{"date":"2026-07-23","close":3675.0},{"date":"2026-07-24","close":3690.0},{"date":"2026-07-27","close":3700.0},{"date":"2026-07-28","close":3705.0},{"date":"2026-07-29","close":3790.0},{"date":"2026-07-30","close":3840.0},{"date":"2026-07-31","close":3665.0},{"date":"2026-08-03","close":3960.0},{"date":"2026-08-04","close":3600.0},{"date":"2026-08-05","close":3445.0},{"date":"2026-08-06","close":3570.0},{"date":"2026-08-07","close":3515.0},{"date":"2026-08-10","close":3545.0},{"date":"2026-08-11","close":3540.0},{"date":"2026-08-12","close":3465.0},{"date":"2026-08-13","close":3640.0},{"date":"2026-08-14","close":3450.0},{"date":"2026-08-18","close":3620.0},{"date":"2026-08-19","close":3495.0},{"date":"2026-08-20","close":3475.0},{"date":"2026-08-21","close":3555.0},{"date":"2026-08-24","close":3485.0},{"date":"2026-08-25","close":3470.0},{"date":"2026-08-26","close":3470.0},{"date":"2026-08-27","close":3370.0},{"date":"2026-08-28","close":3435.0},{"date":"2026-08-31","close":3425.0},{"date":"2026-09-01","close":3440.0},{"date":"2026-09-02","close":3315.0},{"date":"2026-09-03","close":3435.0},{"date":"2026-09-04","close":3425.0},{"date":"2026-09-07","close":3415.0},{"date":"2026-09-08","close":3365.0},{"date":"2026-09-09","close":3360.0},{"date":"2026-09-10","close":3365.0},{"date":"2026-09-11","close":3410.0},{"date":"2026-09-14","close":3490.0},{"date":"2026-09-15","close":3445.0},{"date":"2026-09-16","close":3450.0},{"date":"2026-09-17","close":3345.0},{"date":"2026-09-18","close":3500.0},{"date":"2026-09-21","close":3450.0},{"date":"2026-09-22","close":3400.0},{"date":"2026-09-23","close":3400.0},{"date":"2026-09-28","close":3420.0},{"date":"2026-09-29","close":3350.0},{"date":"2026-09-30","close":3180.0},{"date":"2026-10-01","close":2855.0},{"date":"2026-10-02","close":2895.0},{"date":"2026-10-06","close":2635.0},{"date":"2026-10-07","close":2990.0},{"date":"2026-10-08","close":2410.0},{"date":"2026-10-12","close":2600.0},{"date":"2026-10-13","close":2460.0},{"date":"2026-10-14","close":2455.0},{"date":"2026-10-15","close":2455.0},{"date":"2026-10-16","close":2400.0},{"date":"2026-10-19","close":2370.0},{"date":"2026-10-20","close":2370.0},{"date":"2026-10-21","close":2250.0},{"date":"2026-10-22","close":2165.0},{"date":"2026-10-23","close":2025.0}],"chart_data":[{"date":"2024-10-23","open":3945,"high":3945,"low":3900,"close":3930,"volume":1855,"rsi_14":29.77,"sma_20":4108.25,"sma_60":4198.08,"sma_120":4355.0},{"date":"2024-10-24","open":3930,"high":3970,"low":3900,"close":3940,"volume":1393,"rsi_14":22.03,"sma_20":4092.0,"sma_60":4191.83,"sma_120":4348.04},{"date":"2024-10-25","open":3940,"high":3940,"low":3900,"close":3930,"volume":984,"rsi_14":26.0,"sma_20":4075.5,"sma_60":4185.42,"sma_120":4340.71},{"date":"2024-10-28","open":3890,"high":3925,"low":3855,"close":3905,"volume":3263,"rsi_14":27.66,"sma_20":4058.5,"sma_60":4180.58,"sma_120":4333.54},{"date":"2024-10-29","open":3905,"high":4200,"low":3850,"close":3985,"volume":6286,"rsi_14":45.65,"sma_20":4043.75,"sma_60":4177.0,"sma_120":4326.21},{"date":"2024-10-30","open":3985,"high":4010,"low":3925,"close":3975,"volume":734,"rsi_14":35.0,"sma_20":4029.75,"sma_60":4171.17,"sma_120":4318.42},{"date":"2024-10-31","open":3920,"high":3970,"low":3920,"close":3965,"volume":1345,"rsi_14":35.0,"sma_20":4018.25,"sma_60":4163.92,"sma_120":4311.04},{"date":"2024-11-01","open":3860,"high":3950,"low":3860,"close":3925,"volume":3231,"rsi_14":35.0,"sma_20":4001.0,"sma_60":4156.75,"sma_120":4303.33},{"date":"2024-11-04","open":4195,"high":4195,"low":3885,"close":3940,"volume":2212,"rsi_14":37.35,"sma_20":3989.5,"sma_60":4149.25,"sma_120":4296.0},{"date":"2024-11-05","open":4145,"high":4145,"low":3885,"close":3885,"volume":5761,"rsi_14":32.26,"sma_20":3978.0,"sma_60":4143.92,"sma_120":4288.33},{"date":"2024-11-06","open":3885,"high":4010,"low":3825,"close":3890,"volume":7191,"rsi_14":35.23,"sma_20":3971.25,"sma_60":4142.67,"sma_120":4280.79},{"date":"2024-11-07","open":3890,"high":3890,"low":3740,"close":3770,"volume":6870,"rsi_14":32.29,"sma_20":3955.0,"sma_60":4138.0,"sma_120":4272.58},{"date":"2024-11-08","open":3770,"high":3810,"low":3705,"close":3810,"volume":5804,"rsi_14":39.39,"sma_20":3941.25,"sma_60":4131.17,"sma_120":4264.79},{"date":"2024-11-11","open":3810,"high":3850,"low":3650,"close":3650,"volume":9381,"rsi_14":24.59,"sma_20":3921.5,"sma_60":4123.75,"sma_120":4256.04},{"date":"2024-11-12","open":3650,"high":3705,"low":3600,"close":3600,"volume":5485,"rsi_14":23.81,"sma_20":3899.25,"sma_60":4112.08,"sma_120":4246.83},{"date":"2024-11-13","open":3600,"high":3620,"low":3460,"close":3460,"volume":6504,"rsi_14":18.42,"sma_20":3869.75,"sma_60":4098.5,"sma_120":4236.88},{"date":"2024-11-14","open":3460,"high":3515,"low":3425,"close":3425,"volume":3589,"rsi_14":17.83,"sma_20":3840.0,"sma_60":4084.33,"sma_120":4226.96},{"date":"2024-11-15","open":3425,"high":3530,"low":3300,"close":3415,"volume":9426,"rsi_14":18.18,"sma_20":3813.75,"sma_60":4071.17,"sma_120":4216.54},{"date":"2024-11-18","open":3380,"high":3520,"low":3360,"close":3455,"volume":3245,"rsi_14":13.7,"sma_20":3790.75,"sma_60":4056.33,"sma_120":4206.38},{"date":"2024-11-19","open":3455,"high":3455,"low":3330,"close":3330,"volume":7053,"rsi_14":11.83,"sma_20":3759.25,"sma_60":4044.25,"sma_120":4195.0},{"date":"2024-11-20","open":3330,"high":3430,"low":3330,"close":3370,"volume":5115,"rsi_14":16.0,"sma_20":3731.25,"sma_60":4032.0,"sma_120":4184.04},{"date":"2024-11-21","open":3370,"high":3370,"low":3300,"close":3370,"volume":2950,"rsi_14":16.77,"sma_20":3702.75,"sma_60":4018.25,"sma_120":4173.29},{"date":"2024-11-22","open":3370,"high":3475,"low":3340,"close":3380,"volume":3162,"rsi_14":16.27,"sma_20":3675.25,"sma_60":4004.5,"sma_120":4162.08},{"date":"2024-11-25","open":3380,"high":3440,"low":3335,"close":3335,"volume":4033,"rsi_14":16.46,"sma_20":3646.75,"sma_60":3989.75,"sma_120":4150.92},{"date":"2024-11-26","open":3405,"high":3435,"low":3345,"close":3355,"volume":2033,"rsi_14":17.96,"sma_20":3615.25,"sma_60":3973.75,"sma_120":4140.42},{"date":"2024-11-27","open":3455,"high":3455,"low":3375,"close":3430,"volume":2003,"rsi_14":28.48,"sma_20":3588.0,"sma_60":3959.83,"sma_120":4130.62},{"date":"2024-11-28","open":3430,"high":3535,"low":3405,"close":3445,"volume":981,"rsi_14":26.14,"sma_20":3562.0,"sma_60":3944.25,"sma_120":4121.08},{"date":"2024-11-29","open":3470,"high":3540,"low":3400,"close":3400,"volume":1918,"rsi_14":30.77,"sma_20":3535.75,"sma_60":3926.67,"sma_120":4110.67},{"date":"2024-12-02","open":3365,"high":3400,"low":3310,"close":3310,"volume":4398,"rsi_14":28.99,"sma_20":3504.25,"sma_60":3910.0,"sma_120":4100.38},{"date":"2024-12-03","open":3310,"high":3340,"low":3285,"close":3310,"volume":10032,"rsi_14":36.36,"sma_20":3475.5,"sma_60":3894.58,"sma_120":4090.04},{"date":"2024-12-04","open":3270,"high":3285,"low":3200,"close":3250,"volume":3416,"rsi_14":34.78,"sma_20":3443.5,"sma_60":3878.83,"sma_120":4079.0},{"date":"2024-12-05","open":3250,"high":3280,"low":3210,"close":3210,"volume":3081,"rsi_14":33.06,"sma_20":3415.5,"sma_60":3862.5,"sma_120":4068.0},{"date":"2024-12-06","open":3210,"high":3240,"low":3010,"close":3115,"volume":9568,"rsi_14":24.24,"sma_20":3380.75,"sma_60":3843.92,"sma_120":4056.17},{"date":"2024-12-09","open":3005,"high":3025,"low":2850,"close":3000,"volume":8124,"rsi_14":24.62,"sma_20":3348.25,"sma_60":3824.0,"sma_120":4043.67},{"date":"2024-12-10","open":2990,"high":3090,"low":2920,"close":3075,"volume":9218,"rsi_14":28.47,"sma_20":3322.0,"sma_60":3805.17,"sma_120":4032.04},{"date":"2024-12-11","open":3075,"high":3255,"low":3075,"close":3245,"volume":4373,"rsi_14":42.69,"sma_20":3311.25,"sma_60":3788.83,"sma_120":4021.92},{"date":"2024-12-12","open":3345,"high":3345,"low":3115,"close":3185,"volume":3188,"rsi_14":39.23,"sma_20":3299.25,"sma_60":3772.17,"sma_120":4011.38},{"date":"2024-12-13","open":3195,"high":3310,"low":3185,"close":3235,"volume":2539,"rsi_14":44.51,"sma_20":3290.25,"sma_60":3754.5,"sma_120":4001.96},{"date":"2024-12-16","open":3235,"high":3335,"low":3235,"close":3300,"volume":1691,"rsi_14":47.12,"sma_20":3282.5,"sma_60":3737.92,"sma_120":3993.42},{"date":"2024-12-17","open":3300,"high":3300,"low":3210,"close":3220,"volume":5880,"rsi_14":39.06,"sma_20":3277.0,"sma_60":3720.0,"sma_120":3984.17},{"date":"2024-12-18","open":3345,"high":3345,"low":3255,"close":3335,"volume":3487,"rsi_14":44.81,"sma_20":3275.25,"sma_60":3704.92,"sma_120":3976.54},{"date":"2024-12-19","open":3330,"high":3345,"low":3195,"close":3300,"volume":2215,"rsi_14":45.24,"sma_20":3271.75,"sma_60":3688.83,"sma_120":3968.62},{"date":"2024-12-20","open":3300,"high":3335,"low":3210,"close":3250,"volume":3517,"rsi_14":47.03,"sma_20":3265.25,"sma_60":3672.0,"sma_120":3960.42},{"date":"2024-12-23","open":3250,"high":3340,"low":3180,"close":3205,"volume":5894,"rsi_14":45.02,"sma_20":3258.75,"sma_60":3654.67,"sma_120":3951.92},{"date":"2024-12-24","open":3215,"high":3340,"low":3215,"close":3285,"volume":1941,"rsi_14":51.63,"sma_20":3255.25,"sma_60":3638.08,"sma_120":3943.71},{"date":"2024-12-26","open":3285,"high":3290,"low":3185,"close":3185,"volume":5579,"rsi_14":48.9,"sma_20":3243.0,"sma_60":3620.25,"sma_120":3933.17},{"date":"2024-12-27","open":3235,"high":3340,"low":3150,"close":3175,"volume":3820,"rsi_14":52.86,"sma_20":3229.5,"sma_60":3603.25,"sma_120":3923.17},{"date":"2024-12-30","open":3175,"high":3335,"low":3175,"close":3270,"volume":3340,"rsi_14":63.11,"sma_20":3223.0,"sma_60":3586.58,"sma_120":3914.58},{"date":"2025-01-02","open":3270,"high":3270,"low":3220,"close":3270,"volume":5142,"rsi_14":60.21,"sma_20":3221.0,"sma_60":3571.58,"sma_120":3906.0},{"date":"2025-01-03","open":3270,"high":3310,"low":3175,"close":3290,"volume":5410,"rsi_14":52.8,"sma_20":3220.0,"sma_60":3557.83,"sma_120":3898.17},{"date":"2025-01-06","open":3310,"high":3340,"low":3245,"close":3325,"volume":4087,"rsi_14":58.97,"sma_20":3223.75,"sma_60":3546.17,"sma_120":3890.5},{"date":"2025-01-07","open":3325,"high":3345,"low":3305,"close":3330,"volume":7014,"rsi_14":56.46,"sma_20":3229.75,"sma_60":3533.42,"sma_120":3882.42},{"date":"2025-01-08","open":3330,"high":3345,"low":3170,"close":3200,"volume":5760,"rsi_14":43.75,"sma_20":3234.0,"sma_60":3518.67,"sma_120":3874.38},{"date":"2025-01-09","open":3230,"high":3620,"low":3205,"close":3250,"volume":46883,"rsi_14":51.95,"sma_20":3246.5,"sma_60":3505.42,"sma_120":3866.75},{"date":"2025-01-10","open":3265,"high":3460,"low":3250,"close":3340,"volume":8646,"rsi_14":50.34,"sma_20":3259.75,"sma_60":3493.67,"sma_120":3859.79},{"date":"2025-01-13","open":3340,"high":3500,"low":3305,"close":3490,"volume":6626,"rsi_14":61.05,"sma_20":3272.0,"sma_60":3484.33,"sma_120":3853.83},{"date":"2025-01-14","open":3485,"high":3485,"low":3360,"close":3375,"volume":4632,"rsi_14":56.76,"sma_20":3281.5,"sma_60":3473.58,"sma_120":3846.54},{"date":"2025-01-15","open":3370,"high":3375,"low":3285,"close":3370,"volume":2643,"rsi_14":59.32,"sma_20":3288.25,"sma_60":3464.08,"sma_120":3839.54},{"date":"2025-01-16","open":3370,"high":3370,"low":3265,"close":3310,"volume":4015,"rsi_14":51.45,"sma_20":3288.75,"sma_60":3454.0,"sma_120":3831.83},{"date":"2025-01-17","open":3320,"high":3575,"low":3310,"close":3320,"volume":5428,"rsi_14":58.71,"sma_20":3293.75,"sma_60":3443.33,"sma_120":3823.38},{"date":"2025-01-20","open":3320,"high":3470,"low":3320,"close":3455,"volume":5575,"rsi_14":65.56,"sma_20":3299.75,"sma_60":3435.42,"sma_120":3816.75},{"date":"2025-01-21","open":3455,"high":3455,"low":3370,"close":3400,"volume":2496,"rsi_14":57.56,"sma_20":3304.75,"sma_60":3426.42,"sma_120":3809.12},{"date":"2025-01-22","open":3400,"high":3470,"low":3350,"close":3350,"volume":3068,"rsi_14":54.4,"sma_20":3309.75,"sma_60":3416.75,"sma_120":3801.08},{"date":"2025-01-23","open":3350,"high":3415,"low":3290,"close":3415,"volume":4274,"rsi_14":56.54,"sma_20":3320.25,"sma_60":3408.58,"sma_120":3794.58},{"date":"2025-01-24","open":3415,"high":3415,"low":3355,"close":3355,"volume":1904,"rsi_14":51.53,"sma_20":3323.75,"sma_60":3398.08,"sma_120":3787.54},{"date":"2025-01-31","open":3355,"high":3355,"low":3185,"close":3290,"volume":4861,"rsi_14":48.08,"sma_20":3329.0,"sma_60":3386.67,"sma_120":3778.92},{"date":"2025-02-03","open":3245,"high":3545,"low":3205,"close":3265,"volume":2046,"rsi_14":53.48,"sma_20":3333.5,"sma_60":3375.0,"sma_120":3769.46},{"date":"2025-02-04","open":3210,"high":3320,"low":3210,"close":3295,"volume":4194,"rsi_14":52.46,"sma_20":3334.75,"sma_60":3364.5,"sma_120":3760.62},{"date":"2025-02-05","open":3295,"high":3465,"low":3295,"close":3400,"volume":2405,"rsi_14":53.23,"sma_20":3341.25,"sma_60":3355.5,"sma_120":3752.38},{"date":"2025-02-06","open":3400,"high":3400,"low":3370,"close":3395,"volume":1529,"rsi_14":43.95,"sma_20":3346.5,"sma_60":3347.33,"sma_120":3745.62},{"date":"2025-02-07","open":3395,"high":3460,"low":3285,"close":3375,"volume":1145,"rsi_14":50.0,"sma_20":3349.0,"sma_60":3338.75,"sma_120":3740.71},{"date":"2025-02-10","open":3370,"high":3450,"low":3335,"close":3335,"volume":4364,"rsi_14":47.59,"sma_20":3349.25,"sma_60":3331.5,"sma_120":3734.75},{"date":"2025-02-11","open":3305,"high":3460,"low":3305,"close":3390,"volume":8025,"rsi_14":55.56,"sma_20":3358.75,"sma_60":3324.5,"sma_120":3727.83},{"date":"2025-02-12","open":3385,"high":3400,"low":3330,"close":3385,"volume":4606,"rsi_14":54.55,"sma_20":3365.5,"sma_60":3320.08,"sma_120":3721.92},{"date":"2025-02-13","open":3350,"high":3440,"low":3350,"close":3420,"volume":3953,"rsi_14":47.15,"sma_20":3369.5,"sma_60":3317.08,"sma_120":3714.58},{"date":"2025-02-14","open":3420,"high":3455,"low":3385,"close":3440,"volume":2098,"rsi_14":53.45,"sma_20":3367.0,"sma_60":3316.75,"sma_120":3707.62},{"date":"2025-02-17","open":3440,"high":3470,"low":3410,"close":3460,"volume":8242,"rsi_14":60.0,"sma_20":3371.25,"sma_60":3317.33,"sma_120":3700.83},{"date":"2025-02-18","open":3460,"high":3550,"low":3435,"close":3510,"volume":5459,"rsi_14":58.88,"sma_20":3378.25,"sma_60":3318.92,"sma_120":3695.04},{"date":"2025-02-19","open":3510,"high":3545,"low":3445,"close":3455,"volume":6315,"rsi_14":59.43,"sma_20":3385.5,"sma_60":3318.92,"sma_120":3687.62},{"date":"2025-02-20","open":3500,"high":3635,"low":3455,"close":3485,"volume":6512,"rsi_14":69.7,"sma_20":3393.75,"sma_60":3321.5,"sma_120":3682.88},{"date":"2025-02-21","open":3485,"high":3525,"low":3450,"close":3470,"volume":3378,"rsi_14":71.13,"sma_20":3394.5,"sma_60":3323.17,"sma_120":3677.58},{"date":"2025-02-24","open":3470,"high":3590,"low":3450,"close":3515,"volume":1690,"rsi_14":72.0,"sma_20":3400.25,"sma_60":3325.58,"sma_120":3671.92},{"date":"2025-02-25","open":3480,"high":3510,"low":3310,"close":3410,"volume":9182,"rsi_14":51.0,"sma_20":3403.25,"sma_60":3326.08,"sma_120":3665.29},{"date":"2025-02-26","open":3405,"high":3500,"low":3405,"close":3435,"volume":5293,"rsi_14":53.85,"sma_20":3404.25,"sma_60":3327.75,"sma_120":3658.75},{"date":"2025-02-27","open":3435,"high":3635,"low":3405,"close":3455,"volume":2863,"rsi_14":57.69,"sma_20":3409.25,"sma_60":3329.42,"sma_120":3651.58},{"date":"2025-02-28","open":3450,"high":3450,"low":3340,"close":3355,"volume":4662,"rsi_14":51.72,"sma_20":3412.5,"sma_60":3328.17,"sma_120":3644.0},{"date":"2025-03-04","open":3350,"high":3410,"low":3275,"close":3305,"volume":5350,"rsi_14":42.61,"sma_20":3414.5,"sma_60":3325.83,"sma_120":3635.04},{"date":"2025-03-05","open":3305,"high":3435,"low":3305,"close":3395,"volume":5368,"rsi_14":50.76,"sma_20":3419.5,"sma_60":3325.75,"sma_120":3626.21},{"date":"2025-03-06","open":3395,"high":3495,"low":3360,"close":3370,"volume":4373,"rsi_14":46.15,"sma_20":3418.0,"sma_60":3326.75,"sma_120":3618.38},{"date":"2025-03-07","open":3370,"high":3540,"low":3370,"close":3450,"volume":4435,"rsi_14":50.7,"sma_20":3420.75,"sma_60":3329.08,"sma_120":3611.83},{"date":"2025-03-10","open":3395,"high":3450,"low":3355,"close":3355,"volume":3639,"rsi_14":43.31,"sma_20":3419.75,"sma_60":3330.83,"sma_120":3604.83},{"date":"2025-03-11","open":3330,"high":3390,"low":3310,"close":3380,"volume":7384,"rsi_14":41.45,"sma_20":3422.0,"sma_60":3333.67,"sma_120":3598.08},{"date":"2025-03-12","open":3355,"high":3395,"low":3350,"close":3390,"volume":20268,"rsi_14":45.45,"sma_20":3422.0,"sma_60":3338.25,"sma_120":3591.08},{"date":"2025-03-13","open":3390,"high":3420,"low":3360,"close":3395,"volume":5617,"rsi_14":43.48,"sma_20":3422.5,"sma_60":3344.83,"sma_120":3584.42},{"date":"2025-03-14","open":3360,"high":3495,"low":3360,"close":3410,"volume":13449,"rsi_14":45.65,"sma_20":3422.0,"sma_60":3350.42,"sma_120":3577.79},{"date":"2025-03-17","open":3380,"high":3495,"low":3380,"close":3380,"volume":2999,"rsi_14":40.0,"sma_20":3419.0,"sma_60":3352.67,"sma_120":3570.75},{"date":"2025-03-18","open":3355,"high":3515,"low":3355,"close":3405,"volume":6102,"rsi_14":49.58,"sma_20":3416.25,"sma_60":3356.33,"sma_120":3564.25},{"date":"2025-03-19","open":3405,"high":3495,"low":3380,"close":3435,"volume":6130,"rsi_14":50.0,"sma_20":3412.5,"sma_60":3359.67,"sma_120":3557.08},{"date":"2025-03-20","open":3415,"high":3490,"low":3380,"close":3450,"volume":3972,"rsi_14":49.58,"sma_20":3412.25,"sma_60":3362.17,"sma_120":3550.04},{"date":"2025-03-21","open":3425,"high":3440,"low":3380,"close":3380,"volume":2658,"rsi_14":52.21,"sma_20":3407.0,"sma_60":3364.83,"sma_120":3542.42},{"date":"2025-03-24","open":3380,"high":3400,"low":3375,"close":3385,"volume":4098,"rsi_14":57.69,"sma_20":3402.75,"sma_60":3365.67,"sma_120":3535.29},{"date":"2025-03-25","open":3345,"high":3435,"low":3345,"close":3385,"volume":2121,"rsi_14":48.84,"sma_20":3396.25,"sma_60":3367.08,"sma_120":3527.96},{"date":"2025-03-26","open":3360,"high":3385,"low":3350,"close":3360,"volume":3207,"rsi_14":48.84,"sma_20":3393.75,"sma_60":3368.92,"sma_120":3520.46},{"date":"2025-03-27","open":3360,"high":3360,"low":3305,"close":3305,"volume":2872,"rsi_14":32.1,"sma_20":3387.25,"sma_60":3370.58,"sma_120":3512.62},{"date":"2025-03-28","open":3305,"high":3305,"low":3225,"close":3225,"volume":1807,"rsi_14":33.33,"sma_20":3375.75,"sma_60":3369.58,"sma_120":3503.83},{"date":"2025-03-31","open":3200,"high":3225,"low":3135,"close":3210,"volume":3654,"rsi_14":27.63,"sma_20":3368.5,"sma_60":3370.0,"sma_120":3495.12},{"date":"2025-04-01","open":3175,"high":3190,"low":2910,"close":2990,"volume":51253,"rsi_14":16.1,"sma_20":3352.75,"sma_60":3366.92,"sma_120":3485.08},{"date":"2025-04-02","open":3000,"high":3140,"low":2940,"close":2940,"volume":27352,"rsi_14":14.17,"sma_20":3330.0,"sma_60":3361.42,"sma_120":3474.0},{"date":"2025-04-03","open":2945,"high":3120,"low":2945,"close":2980,"volume":16180,"rsi_14":17.42,"sma_20":3310.5,"sma_60":3356.58,"sma_120":3464.08},{"date":"2025-04-04","open":2980,"high":3040,"low":2865,"close":2965,"volume":5870,"rsi_14":17.83,"sma_20":3286.25,"sma_60":3351.17,"sma_120":3454.5},{"date":"2025-04-07","open":2965,"high":2965,"low":2855,"close":2900,"volume":4880,"rsi_14":13.14,"sma_20":3263.5,"sma_60":3344.08,"sma_120":3445.12},{"date":"2025-04-08","open":2845,"high":3180,"low":2840,"close":3090,"volume":17599,"rsi_14":29.59,"sma_20":3249.0,"sma_60":3340.08,"sma_120":3436.75},{"date":"2025-04-09","open":3090,"high":3090,"low":2915,"close":3000,"volume":1134,"rsi_14":25.54,"sma_20":3229.5,"sma_60":3336.75,"sma_120":3427.71},{"date":"2025-04-10","open":2990,"high":3030,"low":2910,"close":2935,"volume":9098,"rsi_14":25.68,"sma_20":3206.5,"sma_60":3331.5,"sma_120":3418.46},{"date":"2025-04-11","open":2935,"high":3045,"low":2900,"close":2980,"volume":4614,"rsi_14":28.8,"sma_20":3185.0,"sma_60":3325.5,"sma_120":3409.58},{"date":"2025-04-14","open":2970,"high":2970,"low":2915,"close":2960,"volume":10439,"rsi_14":28.21,"sma_20":3164.0,"sma_60":3316.67,"sma_120":3400.5},{"date":"2025-04-15","open":2950,"high":3075,"low":2945,"close":3055,"volume":33506,"rsi_14":35.41,"sma_20":3146.5,"sma_60":3311.33,"sma_120":3392.46},{"date":"2025-04-16","open":3055,"high":3055,"low":2995,"close":3005,"volume":6327,"rsi_14":35.58,"sma_20":3125.0,"sma_60":3305.25,"sma_120":3384.67},{"date":"2025-04-17","open":2990,"high":3070,"low":2985,"close":3020,"volume":4945,"rsi_14":39.49,"sma_20":3103.5,"sma_60":3300.42,"sma_120":3377.21},{"date":"2025-04-18","open":2990,"high":3040,"low":2990,"close":3040,"volume":5464,"rsi_14":41.33,"sma_20":3086.5,"sma_60":3295.75,"sma_120":3369.54},{"date":"2025-04-21","open":3015,"high":3060,"low":2980,"close":3045,"volume":2774,"rsi_14":53.59,"sma_20":3069.5,"sma_60":3288.92,"sma_120":3362.17},{"date":"2025-04-22","open":3015,"high":3075,"low":2990,"close":3075,"volume":2479,"rsi_14":59.06,"sma_20":3054.0,"sma_60":3283.5,"sma_120":3354.96},{"date":"2025-04-23","open":3075,"high":3300,"low":3015,"close":3185,"volume":5826,"rsi_14":62.58,"sma_20":3045.25,"sma_60":3280.75,"sma_120":3348.75},{"date":"2025-04-24","open":3180,"high":3180,"low":3095,"close":3120,"volume":13287,"rsi_14":58.96,"sma_20":3036.0,"sma_60":3275.83,"sma_120":3342.21},{"date":"2025-04-25","open":3080,"high":3250,"low":3080,"close":3210,"volume":9162,"rsi_14":67.42,"sma_20":3035.25,"sma_60":3273.42,"sma_120":3335.75},{"date":"2025-04-28","open":3210,"high":3260,"low":3145,"close":3185,"volume":13836,"rsi_14":56.55,"sma_20":3034.0,"sma_60":3271.67,"sma_120":3329.17},{"date":"2025-04-29","open":3185,"high":3185,"low":3120,"close":3155,"volume":1863,"rsi_14":61.65,"sma_20":3042.25,"sma_60":3269.83,"sma_120":3322.42},{"date":"2025-04-30","open":3130,"high":3175,"low":3080,"close":3125,"volume":9127,"rsi_14":65.08,"sma_20":3051.5,"sma_60":3267.0,"sma_120":3315.75},{"date":"2025-05-02","open":3115,"high":3125,"low":3050,"close":3050,"volume":15227,"rsi_14":55.3,"sma_20":3055.0,"sma_60":3261.17,"sma_120":3308.33},{"date":"2025-05-07","open":3045,"high":3150,"low":3020,"close":3100,"volume":13191,"rsi_14":60.14,"sma_20":3061.75,"sma_60":3256.25,"sma_120":3301.79},{"date":"2025-05-08","open":3080,"high":3160,"low":3075,"close":3145,"volume":8739,"rsi_14":57.03,"sma_20":3074.0,"sma_60":3252.42,"sma_120":3295.58},{"date":"2025-05-09","open":3145,"high":3345,"low":3075,"close":3150,"volume":25919,"rsi_14":62.18,"sma_20":3077.0,"sma_60":3249.33,"sma_120":3290.42},{"date":"2025-05-12","open":3150,"high":3440,"low":3105,"close":3435,"volume":51956,"rsi_14":73.99,"sma_20":3098.75,"sma_60":3250.08,"sma_120":3287.29},{"date":"2025-05-13","open":3450,"high":3460,"low":3320,"close":3455,"volume":25951,"rsi_14":73.99,"sma_20":3124.75,"sma_60":3251.25,"sma_120":3285.67},{"date":"2025-05-14","open":3455,"high":3510,"low":3380,"close":3460,"volume":25810,"rsi_14":73.99,"sma_20":3148.75,"sma_60":3251.92,"sma_120":3284.5},{"date":"2025-05-15","open":3460,"high":3520,"low":3440,"close":3460,"volume":8852,"rsi_14":73.05,"sma_20":3173.75,"sma_60":3252.25,"sma_120":3284.5},{"date":"2025-05-16","open":3460,"high":3530,"low":3445,"close":3510,"volume":31422,"rsi_14":70.97,"sma_20":3196.5,"sma_60":3253.08,"sma_120":3285.21},{"date":"2025-05-19","open":3655,"high":3655,"low":3475,"close":3550,"volume":26173,"rsi_14":78.67,"sma_20":3223.75,"sma_60":3253.75,"sma_120":3286.33},{"date":"2025-05-20","open":3550,"high":3585,"low":3470,"close":3540,"volume":10995,"rsi_14":74.63,"sma_20":3249.75,"sma_60":3255.17,"sma_120":3287.04},{"date":"2025-05-21","open":3630,"high":3645,"low":3510,"close":3605,"volume":8821,"rsi_14":79.58,"sma_20":3278.0,"sma_60":3257.17,"sma_120":3289.33},{"date":"2025-05-22","open":3600,"high":3675,"low":3550,"close":3550,"volume":8324,"rsi_14":76.87,"sma_20":3303.25,"sma_60":3258.5,"sma_120":3290.83},{"date":"2025-05-23","open":3550,"high":3550,"low":3440,"close":3440,"volume":7885,"rsi_14":69.33,"sma_20":3321.5,"sma_60":3257.25,"sma_120":3291.42},{"date":"2025-05-26","open":3440,"high":3495,"low":3400,"close":3495,"volume":9932,"rsi_14":77.99,"sma_20":3337.0,"sma_60":3258.67,"sma_120":3292.38},{"date":"2025-05-27","open":3495,"high":3655,"low":3495,"close":3520,"volume":18503,"rsi_14":77.27,"sma_20":3357.0,"sma_60":3260.08,"sma_120":3293.92},{"date":"2025-05-28","open":3520,"high":3630,"low":3485,"close":3605,"volume":7307,"rsi_14":78.4,"sma_20":3376.75,"sma_60":3262.58,"sma_120":3296.0},{"date":"2025-05-29","open":3605,"high":3610,"low":3550,"close":3610,"volume":3778,"rsi_14":78.4,"sma_20":3398.0,"sma_60":3266.83,"sma_120":3297.5},{"date":"2025-05-30","open":3610,"high":3650,"low":3580,"close":3620,"volume":4170,"rsi_14":67.29,"sma_20":3421.25,"sma_60":3272.08,"sma_120":3298.96},{"date":"2025-06-02","open":3730,"high":3730,"low":3605,"close":3635,"volume":17849,"rsi_14":66.98,"sma_20":3446.75,"sma_60":3276.08,"sma_120":3300.92},{"date":"2025-06-04","open":3635,"high":3720,"low":3595,"close":3595,"volume":16314,"rsi_14":61.95,"sma_20":3474.0,"sma_60":3279.83,"sma_120":3303.29},{"date":"2025-06-05","open":3720,"high":3720,"low":3600,"close":3645,"volume":13750,"rsi_14":65.04,"sma_20":3501.25,"sma_60":3283.08,"sma_120":3306.08},{"date":"2025-06-09","open":3645,"high":3850,"low":3645,"close":3710,"volume":19172,"rsi_14":65.87,"sma_20":3529.5,"sma_60":3289.0,"sma_120":3309.92},{"date":"2025-06-10","open":3900,"high":3900,"low":3725,"close":3755,"volume":8166,"rsi_14":66.14,"sma_20":3559.75,"sma_60":3295.25,"sma_120":3314.46},{"date":"2025-06-11","open":3755,"high":3840,"low":3700,"close":3815,"volume":12048,"rsi_14":70.07,"sma_20":3578.75,"sma_60":3302.33,"sma_120":3320.29},{"date":"2025-06-12","open":3815,"high":3815,"low":3745,"close":3745,"volume":12672,"rsi_14":60.14,"sma_20":3593.25,"sma_60":3308.17,"sma_120":3326.5},{"date":"2025-06-13","open":3760,"high":3795,"low":3645,"close":3685,"volume":13942,"rsi_14":59.71,"sma_20":3604.5,"sma_60":3312.75,"sma_120":3331.58},{"date":"2025-06-16","open":3685,"high":3760,"low":3685,"close":3730,"volume":5461,"rsi_14":73.02,"sma_20":3618.0,"sma_60":3318.58,"sma_120":3335.62},{"date":"2025-06-17","open":3730,"high":3915,"low":3675,"close":3690,"volume":9862,"rsi_14":65.85,"sma_20":3627.0,"sma_60":3323.33,"sma_120":3339.83},{"date":"2025-06-18","open":3690,"high":3845,"low":3595,"close":3840,"volume":17242,"rsi_14":71.62,"sma_20":3641.5,"sma_60":3330.08,"sma_120":3344.88},{"date":"2025-06-19","open":3800,"high":3805,"low":3630,"close":3700,"volume":16544,"rsi_14":55.97,"sma_20":3649.5,"sma_60":3334.25,"sma_120":3348.21},{"date":"2025-06-20","open":3700,"high":3800,"low":3675,"close":3725,"volume":14676,"rsi_14":57.06,"sma_20":3655.5,"sma_60":3340.0,"sma_120":3352.42},{"date":"2025-06-23","open":3725,"high":3725,"low":3665,"close":3695,"volume":7882,"rsi_14":54.49,"sma_20":3662.75,"sma_60":3345.17,"sma_120":3355.42},{"date":"2025-06-24","open":3695,"high":3765,"low":3635,"close":3695,"volume":17593,"rsi_14":53.66,"sma_20":3675.5,"sma_60":3350.33,"sma_120":3358.71},{"date":"2025-06-25","open":3720,"high":3750,"low":3645,"close":3730,"volume":4275,"rsi_14":58.28,"sma_20":3687.25,"sma_60":3356.5,"sma_120":3362.71},{"date":"2025-06-26","open":3730,"high":3730,"low":3655,"close":3655,"volume":7814,"rsi_14":50.6,"sma_20":3694.0,"sma_60":3362.33,"sma_120":3366.46},{"date":"2025-06-27","open":3655,"high":3675,"low":3615,"close":3675,"volume":7723,"rsi_14":47.8,"sma_20":3697.5,"sma_60":3369.83,"sma_120":3369.71},{"date":"2025-06-30","open":3675,"high":3700,"low":3650,"close":3700,"volume":2426,"rsi_14":46.45,"sma_20":3702.0,"sma_60":3378.0,"sma_120":3374.0},{"date":"2025-07-01","open":3835,"high":3835,"low":3690,"close":3695,"volume":11649,"rsi_14":41.67,"sma_20":3705.75,"sma_60":3389.75,"sma_120":3378.33},{"date":"2025-07-02","open":3695,"high":3790,"low":3695,"close":3695,"volume":2023,"rsi_14":46.15,"sma_20":3708.75,"sma_60":3402.33,"sma_120":3381.88},{"date":"2025-07-03","open":3695,"high":3785,"low":3695,"close":3720,"volume":1607,"rsi_14":52.85,"sma_20":3715.0,"sma_60":3414.67,"sma_120":3385.62},{"date":"2025-07-04","open":3720,"high":3850,"low":3695,"close":3695,"volume":11196,"rsi_14":47.06,"sma_20":3717.5,"sma_60":3426.83,"sma_120":3389.0},{"date":"2025-07-07","open":3695,"high":3715,"low":3645,"close":3680,"volume":6157,"rsi_14":49.12,"sma_20":3716.0,"sma_60":3439.83,"sma_120":3391.96},{"date":"2025-07-08","open":3680,"high":3725,"low":3670,"close":3725,"volume":2441,"rsi_14":37.63,"sma_20":3714.5,"sma_60":3450.42,"sma_120":3395.25},{"date":"2025-07-09","open":3725,"high":3780,"low":3705,"close":3740,"volume":3780,"rsi_14":55.88,"sma_20":3710.75,"sma_60":3462.75,"sma_120":3399.75},{"date":"2025-07-10","open":3840,"high":3840,"low":3695,"close":3695,"volume":6372,"rsi_14":45.83,"sma_20":3708.25,"sma_60":3475.42,"sma_120":3403.46},{"date":"2025-07-11","open":3695,"high":3745,"low":3665,"close":3680,"volume":2860,"rsi_14":47.83,"sma_20":3708.0,"sma_60":3487.08,"sma_120":3406.29},{"date":"2025-07-14","open":3680,"high":3700,"low":3650,"close":3690,"volume":6783,"rsi_14":49.3,"sma_20":3706.0,"sma_60":3499.25,"sma_120":3407.96},{"date":"2025-07-15","open":3780,"high":3780,"low":3680,"close":3680,"volume":2776,"rsi_14":42.42,"sma_20":3705.5,"sma_60":3509.67,"sma_120":3410.5},{"date":"2025-07-16","open":3680,"high":3680,"low":3635,"close":3670,"volume":5889,"rsi_14":52.83,"sma_20":3697.0,"sma_60":3520.75,"sma_120":3413.0},{"date":"2025-07-17","open":3705,"high":3710,"low":3670,"close":3670,"volume":5414,"rsi_14":48.98,"sma_20":3695.5,"sma_60":3531.58,"sma_120":3416.0},{"date":"2025-07-18","open":3670,"high":3720,"low":3640,"close":3670,"volume":11046,"rsi_14":43.18,"sma_20":3692.75,"sma_60":3542.08,"sma_120":3418.92},{"date":"2025-07-21","open":3670,"high":3675,"low":3580,"close":3670,"volume":9872,"rsi_14":44.19,"sma_20":3691.5,"sma_60":3552.5,"sma_120":3420.71},{"date":"2025-07-22","open":3720,"high":3720,"low":3670,"close":3670,"volume":2590,"rsi_14":44.19,"sma_20":3690.25,"sma_60":3562.42,"sma_120":3422.96},{"date":"2025-07-23","open":3670,"high":3685,"low":3625,"close":3675,"volume":2776,"rsi_14":38.46,"sma_20":3687.5,"sma_60":3570.58,"sma_120":3425.67},{"date":"2025-07-24","open":3675,"high":3700,"low":3635,"close":3640,"volume":5878,"rsi_14":36.59,"sma_20":3686.75,"sma_60":3579.25,"sma_120":3427.54},{"date":"2025-07-25","open":3640,"high":3785,"low":3595,"close":3650,"volume":6355,"rsi_14":42.5,"sma_20":3685.5,"sma_60":3586.58,"sma_120":3430.0},{"date":"2025-07-28","open":3650,"high":3650,"low":3470,"close":3635,"volume":8019,"rsi_14":23.53,"sma_20":3682.25,"sma_60":3594.08,"sma_120":3432.88},{"date":"2025-07-29","open":3635,"high":3715,"low":3585,"close":3625,"volume":6772,"rsi_14":15.15,"sma_20":3678.75,"sma_60":3601.92,"sma_120":3435.88},{"date":"2025-07-30","open":3625,"high":3680,"low":3580,"close":3590,"volume":3017,"rsi_14":16.13,"sma_20":3673.5,"sma_60":3609.67,"sma_120":3438.33},{"date":"2025-07-31","open":3720,"high":3720,"low":3605,"close":3665,"volume":3600,"rsi_14":46.51,"sma_20":3670.75,"sma_60":3619.92,"sma_120":3440.54},{"date":"2025-08-01","open":3665,"high":3705,"low":3475,"close":3475,"volume":5956,"rsi_14":22.78,"sma_20":3659.75,"sma_60":3626.17,"sma_120":3441.21},{"date":"2025-08-04","open":3435,"high":3710,"low":3435,"close":3615,"volume":9744,"rsi_14":43.81,"sma_20":3656.5,"sma_60":3634.0,"sma_120":3443.21},{"date":"2025-08-05","open":3615,"high":3700,"low":3420,"close":3580,"volume":10335,"rsi_14":41.82,"sma_20":3649.25,"sma_60":3641.17,"sma_120":3445.25},{"date":"2025-08-06","open":3580,"high":3705,"low":3580,"close":3625,"volume":5895,"rsi_14":46.22,"sma_20":3643.5,"sma_60":3644.33,"sma_120":3447.21},{"date":"2025-08-07","open":3625,"high":3680,"low":3625,"close":3640,"volume":5806,"rsi_14":47.54,"sma_20":3640.75,"sma_60":3647.42,"sma_120":3449.33},{"date":"2025-08-08","open":3640,"high":3675,"low":3640,"close":3660,"volume":1959,"rsi_14":49.21,"sma_20":3639.75,"sma_60":3650.75,"sma_120":3451.33},{"date":"2025-08-11","open":3660,"high":3680,"low":3640,"close":3680,"volume":1088,"rsi_14":50.77,"sma_20":3639.25,"sma_60":3654.42,"sma_120":3453.33},{"date":"2025-08-12","open":3655,"high":3690,"low":3655,"close":3685,"volume":1569,"rsi_14":50.77,"sma_20":3639.5,"sma_60":3657.33,"sma_120":3455.21},{"date":"2025-08-13","open":3685,"high":3720,"low":3655,"close":3710,"volume":16209,"rsi_14":55.47,"sma_20":3641.5,"sma_60":3660.0,"sma_120":3456.88},{"date":"2025-08-14","open":3710,"high":3750,"low":3705,"close":3735,"volume":19507,"rsi_14":56.49,"sma_20":3644.75,"sma_60":3663.25,"sma_120":3459.21},{"date":"2025-08-18","open":3735,"high":3735,"low":3655,"close":3655,"volume":15802,"rsi_14":51.39,"sma_20":3644.0,"sma_60":3664.08,"sma_120":3460.62},{"date":"2025-08-19","open":3655,"high":3655,"low":3510,"close":3530,"volume":10373,"rsi_14":44.31,"sma_20":3637.0,"sma_60":3663.75,"sma_120":3461.12},{"date":"2025-08-20","open":3530,"high":3795,"low":3480,"close":3555,"volume":18436,"rsi_14":47.88,"sma_20":3631.25,"sma_60":3665.67,"sma_120":3461.46},{"date":"2025-08-21","open":3515,"high":3605,"low":3515,"close":3575,"volume":3302,"rsi_14":44.16,"sma_20":3626.25,"sma_60":3667.0,"sma_120":3462.83},{"date":"2025-08-22","open":3535,"high":3600,"low":3535,"close":3570,"volume":7865,"rsi_14":58.12,"sma_20":3622.75,"sma_60":3667.83,"sma_120":3463.96},{"date":"2025-08-25","open":3570,"high":3570,"low":3545,"close":3570,"volume":8581,"rsi_14":44.94,"sma_20":3618.75,"sma_60":3667.25,"sma_120":3464.92},{"date":"2025-08-26","open":3515,"high":3605,"low":3515,"close":3540,"volume":12562,"rsi_14":45.45,"sma_20":3614.0,"sma_60":3666.08,"sma_120":3466.46},{"date":"2025-08-27","open":3540,"high":3650,"low":3540,"close":3540,"volume":2174,"rsi_14":39.24,"sma_20":3609.75,"sma_60":3664.75,"sma_120":3468.42},{"date":"2025-08-28","open":3540,"high":3680,"low":3455,"close":3480,"volume":7697,"rsi_14":31.82,"sma_20":3604.25,"sma_60":3662.17,"sma_120":3469.12},{"date":"2025-08-29","open":3480,"high":3685,"low":3430,"close":3600,"volume":7651,"rsi_14":44.44,"sma_20":3601.0,"sma_60":3662.25,"sma_120":3471.04},{"date":"2025-09-01","open":3575,"high":3575,"low":3465,"close":3485,"volume":8452,"rsi_14":34.65,"sma_20":3601.5,"sma_60":3659.58,"sma_120":3471.33},{"date":"2025-09-02","open":3475,"high":3475,"low":3415,"close":3425,"volume":9566,"rsi_14":31.16,"sma_20":3592.0,"sma_60":3654.83,"sma_120":3471.92},{"date":"2025-09-03","open":3425,"high":3485,"low":3405,"close":3485,"volume":5035,"rsi_14":34.48,"sma_20":3587.25,"sma_60":3650.33,"sma_120":3472.79},{"date":"2025-09-04","open":3485,"high":3485,"low":3440,"close":3460,"volume":3186,"rsi_14":31.03,"sma_20":3579.0,"sma_60":3644.42,"sma_120":3473.38},{"date":"2025-09-05","open":3485,"high":3485,"low":3415,"close":3415,"volume":4036,"rsi_14":32.61,"sma_20":3567.75,"sma_60":3638.92,"sma_120":3473.54},{"date":"2025-09-08","open":3415,"high":3485,"low":3415,"close":3415,"volume":4315,"rsi_14":39.82,"sma_20":3555.5,"sma_60":3634.42,"sma_120":3473.58},{"date":"2025-09-09","open":3415,"high":3985,"low":3390,"close":3400,"volume":147769,"rsi_14":36.04,"sma_20":3541.5,"sma_60":3628.92,"sma_120":3473.75},{"date":"2025-09-10","open":3400,"high":3435,"low":3360,"close":3435,"volume":26086,"rsi_14":37.72,"sma_20":3529.0,"sma_60":3624.67,"sma_120":3474.0},{"date":"2025-09-11","open":3435,"high":3600,"low":3420,"close":3590,"volume":10943,"rsi_14":51.39,"sma_20":3523.0,"sma_60":3620.5,"sma_120":3475.29},{"date":"2025-09-12","open":3590,"high":3590,"low":3545,"close":3565,"volume":10135,"rsi_14":49.66,"sma_20":3514.5,"sma_60":3618.25,"sma_120":3476.25},{"date":"2025-09-15","open":3565,"high":3660,"low":3490,"close":3490,"volume":12548,"rsi_14":46.84,"sma_20":3506.25,"sma_60":3614.33,"sma_120":3477.17},{"date":"2025-09-16","open":3490,"high":3510,"low":3455,"close":3490,"volume":3590,"rsi_14":46.84,"sma_20":3504.25,"sma_60":3610.92,"sma_120":3478.04},{"date":"2025-09-17","open":3490,"high":3490,"low":3425,"close":3465,"volume":8941,"rsi_14":49.01,"sma_20":3499.75,"sma_60":3607.08,"sma_120":3478.71},{"date":"2025-09-18","open":3480,"high":3495,"low":3470,"close":3480,"volume":6320,"rsi_14":39.37,"sma_20":3494.25,"sma_60":3602.67,"sma_120":3479.58},{"date":"2025-09-19","open":3465,"high":3485,"low":3445,"close":3470,"volume":4355,"rsi_14":48.57,"sma_20":3489.25,"sma_60":3599.58,"sma_120":3480.96},{"date":"2025-09-22","open":3470,"high":3470,"low":3410,"close":3425,"volume":3221,"rsi_14":50.0,"sma_20":3482.0,"sma_60":3595.42,"sma_120":3482.62},{"date":"2025-09-23","open":3425,"high":3425,"low":3400,"close":3405,"volume":1719,"rsi_14":41.49,"sma_20":3475.25,"sma_60":3590.5,"sma_120":3484.25},{"date":"2025-09-24","open":3405,"high":3405,"low":3370,"close":3405,"volume":5460,"rsi_14":43.82,"sma_20":3468.5,"sma_60":3585.67,"sma_120":3487.71},{"date":"2025-09-25","open":3380,"high":3400,"low":3355,"close":3395,"volume":5329,"rsi_14":47.56,"sma_20":3464.25,"sma_60":3580.67,"sma_120":3491.5},{"date":"2025-09-26","open":3395,"high":3405,"low":3360,"close":3400,"volume":6567,"rsi_14":48.19,"sma_20":3454.25,"sma_60":3575.33,"sma_120":3495.0},{"date":"2025-09-29","open":3400,"high":3460,"low":3230,"close":3430,"volume":10129,"rsi_14":53.49,"sma_20":3451.5,"sma_60":3570.92,"sma_120":3498.88},{"date":"2025-09-30","open":3430,"high":3435,"low":3395,"close":3400,"volume":3910,"rsi_14":45.88,"sma_20":3450.25,"sma_60":3566.25,"sma_120":3503.04},{"date":"2025-10-01","open":3400,"high":3445,"low":3360,"close":3405,"volume":12851,"rsi_14":16.36,"sma_20":3446.25,"sma_60":3560.92,"sma_120":3505.67},{"date":"2025-10-02","open":3371,"high":3707,"low":3361,"close":3455,"volume":40897,"rsi_14":38.81,"sma_20":3447.75,"sma_60":3556.75,"sma_120":3509.75},{"date":"2025-10-10","open":3505,"high":3550,"low":3490,"close":3500,"volume":8789,"rsi_14":51.85,"sma_20":3452.0,"sma_60":3553.5,"sma_120":3514.46},{"date":"2025-10-13","open":3480,"high":3550,"low":3380,"close":3500,"volume":5110,"rsi_14":51.85,"sma_20":3456.25,"sma_60":3550.5,"sma_120":3518.79},{"date":"2025-10-14","open":3500,"high":3545,"low":3500,"close":3505,"volume":10015,"rsi_14":58.0,"sma_20":3461.5,"sma_60":3547.42,"sma_120":3523.33},{"date":"2025-10-15","open":3505,"high":3505,"low":3450,"close":3485,"volume":3797,"rsi_14":53.7,"sma_20":3464.0,"sma_60":3544.17,"sma_120":3526.92},{"date":"2025-10-16","open":3485,"high":3680,"low":3440,"close":3545,"volume":10318,"rsi_14":61.54,"sma_20":3461.75,"sma_60":3542.08,"sma_120":3531.42},{"date":"2025-10-17","open":3545,"high":3625,"low":3495,"close":3495,"volume":3923,"rsi_14":60.61,"sma_20":3458.25,"sma_60":3539.17,"sma_120":3535.38},{"date":"2025-10-20","open":3495,"high":3635,"low":3470,"close":3545,"volume":9617,"rsi_14":69.44,"sma_20":3461.0,"sma_60":3537.08,"sma_120":3539.58},{"date":"2025-10-21","open":3560,"high":3585,"low":3510,"close":3550,"volume":7520,"rsi_14":69.86,"sma_20":3464.0,"sma_60":3535.08,"sma_120":3543.79},{"date":"2025-10-22","open":3550,"high":3550,"low":3535,"close":3535,"volume":1017,"rsi_14":68.92,"sma_20":3467.5,"sma_60":3532.83,"sma_120":3547.62},{"date":"2025-10-23","open":3535,"high":3535,"low":3505,"close":3505,"volume":2899,"rsi_14":63.29,"sma_20":3469.5,"sma_60":3530.0,"sma_120":3550.29},{"date":"2025-10-24","open":3505,"high":3610,"low":3480,"close":3550,"volume":37561,"rsi_14":64.63,"sma_20":3473.5,"sma_60":3528.5,"sma_120":3553.88},{"date":"2025-10-27","open":3525,"high":3585,"low":3500,"close":3500,"volume":9739,"rsi_14":61.63,"sma_20":3477.25,"sma_60":3526.0,"sma_120":3556.29},{"date":"2025-10-28","open":3510,"high":3600,"low":3510,"close":3545,"volume":2805,"rsi_14":64.89,"sma_20":3484.25,"sma_60":3524.5,"sma_120":3559.29},{"date":"2025-10-29","open":3575,"high":3635,"low":3500,"close":3540,"volume":7207,"rsi_14":56.41,"sma_20":3491.0,"sma_60":3523.08,"sma_120":3562.5},{"date":"2025-10-30","open":3565,"high":3565,"low":3515,"close":3515,"volume":6637,"rsi_14":51.85,"sma_20":3497.0,"sma_60":3521.83,"sma_120":3565.75},{"date":"2025-10-31","open":3515,"high":3550,"low":3460,"close":3465,"volume":4477,"rsi_14":46.15,"sma_20":3500.25,"sma_60":3518.5,"sma_120":3569.21},{"date":"2025-11-03","open":3550,"high":3555,"low":3490,"close":3520,"volume":6582,"rsi_14":51.49,"sma_20":3504.75,"sma_60":3519.25,"sma_120":3572.71},{"date":"2025-11-04","open":3495,"high":3515,"low":3470,"close":3500,"volume":15359,"rsi_14":51.49,"sma_20":3509.75,"sma_60":3517.33,"sma_120":3575.67},{"date":"2025-11-05","open":3495,"high":3495,"low":3465,"close":3465,"volume":5349,"rsi_14":41.67,"sma_20":3512.75,"sma_60":3515.42,"sma_120":3578.29},{"date":"2025-11-06","open":3440,"high":3465,"low":3440,"close":3450,"volume":1884,"rsi_14":44.94,"sma_20":3510.75,"sma_60":3512.5,"sma_120":3578.42},{"date":"2025-11-07","open":3425,"high":3450,"low":3400,"close":3400,"volume":8495,"rsi_14":33.71,"sma_20":3505.75,"sma_60":3508.5,"sma_120":3577.96},{"date":"2025-11-10","open":3400,"high":3485,"low":3365,"close":3475,"volume":12499,"rsi_14":42.72,"sma_20":3504.5,"sma_60":3505.42,"sma_120":3578.08},{"date":"2025-11-11","open":3440,"high":3520,"low":3440,"close":3460,"volume":7159,"rsi_14":42.72,"sma_20":3502.25,"sma_60":3501.75,"sma_120":3578.08},{"date":"2025-11-12","open":3470,"high":3550,"low":3470,"close":3495,"volume":4865,"rsi_14":49.04,"sma_20":3502.75,"sma_60":3498.58,"sma_120":3577.96},{"date":"2025-11-13","open":3495,"high":3555,"low":3495,"close":3500,"volume":2619,"rsi_14":44.79,"sma_20":3500.5,"sma_60":3495.08,"sma_120":3577.54},{"date":"2025-11-14","open":3500,"high":3540,"low":3475,"close":3535,"volume":2535,"rsi_14":53.76,"sma_20":3502.5,"sma_60":3491.75,"sma_120":3577.5},{"date":"2025-11-17","open":3490,"high":3515,"low":3340,"close":3455,"volume":20023,"rsi_14":41.0,"sma_20":3498.0,"sma_60":3488.42,"sma_120":3576.25},{"date":"2025-11-18","open":3455,"high":3550,"low":3350,"close":3540,"volume":24703,"rsi_14":50.0,"sma_20":3497.5,"sma_60":3488.58,"sma_120":3576.17},{"date":"2025-11-19","open":3540,"high":3540,"low":3430,"close":3480,"volume":5337,"rsi_14":47.15,"sma_20":3494.75,"sma_60":3487.33,"sma_120":3576.5},{"date":"2025-11-20","open":3480,"high":3535,"low":3435,"close":3465,"volume":9220,"rsi_14":50.0,"sma_20":3492.75,"sma_60":3485.5,"sma_120":3576.25},{"date":"2025-11-21","open":3465,"high":3575,"low":3450,"close":3460,"volume":9822,"rsi_14":44.34,"sma_20":3488.25,"sma_60":3483.67,"sma_120":3575.75},{"date":"2025-11-24","open":3590,"high":3600,"low":3405,"close":3530,"volume":4302,"rsi_14":52.59,"sma_20":3489.75,"sma_60":3483.0,"sma_120":3575.12},{"date":"2025-11-25","open":3535,"high":3640,"low":3480,"close":3480,"volume":3881,"rsi_14":51.26,"sma_20":3486.5,"sma_60":3482.0,"sma_120":3574.04},{"date":"2025-11-26","open":3480,"high":3595,"low":3460,"close":3505,"volume":3287,"rsi_14":54.55,"sma_20":3484.75,"sma_60":3481.42,"sma_120":3573.08},{"date":"2025-11-27","open":3510,"high":3520,"low":3505,"close":3520,"volume":5141,"rsi_14":60.53,"sma_20":3485.0,"sma_60":3482.08,"sma_120":3572.12},{"date":"2025-11-28","open":3520,"high":3520,"low":3475,"close":3505,"volume":5113,"rsi_14":52.94,"sma_20":3487.0,"sma_60":3480.5,"sma_120":3571.38},{"date":"2025-12-01","open":3505,"high":3600,"low":3460,"close":3560,"volume":7443,"rsi_14":59.09,"sma_20":3489.0,"sma_60":3481.75,"sma_120":3570.67},{"date":"2025-12-02","open":3560,"high":3575,"low":3540,"close":3565,"volume":10737,"rsi_14":56.73,"sma_20":3492.25,"sma_60":3484.08,"sma_120":3569.46},{"date":"2025-12-03","open":3565,"high":3795,"low":3565,"close":3725,"volume":29915,"rsi_14":66.67,"sma_20":3505.25,"sma_60":3488.08,"sma_120":3569.21},{"date":"2025-12-04","open":3725,"high":3770,"low":3685,"close":3700,"volume":15508,"rsi_14":62.41,"sma_20":3517.75,"sma_60":3492.08,"sma_120":3568.25},{"date":"2025-12-05","open":3700,"high":3790,"low":3655,"close":3730,"volume":4342,"rsi_14":72.36,"sma_20":3534.25,"sma_60":3497.33,"sma_120":3568.12},{"date":"2025-12-08","open":3730,"high":3730,"low":3670,"close":3695,"volume":9945,"rsi_14":63.72,"sma_20":3545.25,"sma_60":3502.0,"sma_120":3568.21},{"date":"2025-12-09","open":3695,"high":3730,"low":3665,"close":3675,"volume":22179,"rsi_14":68.57,"sma_20":3556.0,"sma_60":3506.58,"sma_120":3567.75},{"date":"2025-12-10","open":3675,"high":3675,"low":3600,"close":3600,"volume":17705,"rsi_14":61.54,"sma_20":3561.25,"sma_60":3509.33,"sma_120":3567.0},{"date":"2025-12-11","open":3600,"high":3610,"low":3590,"close":3600,"volume":3349,"rsi_14":62.07,"sma_20":3566.25,"sma_60":3509.5,"sma_120":3565.0},{"date":"2025-12-12","open":3600,"high":3650,"low":3540,"close":3550,"volume":3410,"rsi_14":51.79,"sma_20":3567.0,"sma_60":3509.25,"sma_120":3563.75},{"date":"2025-12-15","open":3545,"high":3545,"low":3520,"close":3525,"volume":2997,"rsi_14":54.21,"sma_20":3570.5,"sma_60":3509.83,"sma_120":3562.08},{"date":"2025-12-16","open":3525,"high":3730,"low":3525,"close":3575,"volume":11348,"rsi_14":56.25,"sma_20":3572.25,"sma_60":3511.25,"sma_120":3561.08},{"date":"2025-12-17","open":3575,"high":3630,"low":3560,"close":3605,"volume":2168,"rsi_14":57.39,"sma_20":3578.5,"sma_60":3513.58,"sma_120":3560.33},{"date":"2025-12-18","open":3605,"high":3695,"low":3565,"close":3570,"volume":951,"rsi_14":55.46,"sma_20":3583.75,"sma_60":3515.33,"sma_120":3559.0},{"date":"2025-12-19","open":3570,"high":3625,"low":3550,"close":3605,"volume":9623,"rsi_14":53.91,"sma_20":3591.0,"sma_60":3517.58,"sma_120":3558.58},{"date":"2025-12-22","open":3605,"high":3795,"low":3605,"close":3680,"volume":23605,"rsi_14":58.91,"sma_20":3598.5,"sma_60":3521.83,"sma_120":3558.62},{"date":"2025-12-23","open":3680,"high":3710,"low":3670,"close":3690,"volume":5517,"rsi_14":46.46,"sma_20":3609.0,"sma_60":3526.58,"sma_120":3558.54},{"date":"2025-12-24","open":3690,"high":3730,"low":3575,"close":3585,"volume":10639,"rsi_14":40.0,"sma_20":3613.0,"sma_60":3529.58,"sma_120":3557.62},{"date":"2025-12-26","open":3585,"high":3710,"low":3570,"close":3650,"volume":4993,"rsi_14":43.44,"sma_20":3619.5,"sma_60":3533.83,"sma_120":3557.25},{"date":"2025-12-29","open":3650,"high":3715,"low":3605,"close":3700,"volume":10222,"rsi_14":50.4,"sma_20":3629.25,"sma_60":3538.83,"sma_120":3557.08},{"date":"2025-12-30","open":3700,"high":3790,"low":3685,"close":3705,"volume":23579,"rsi_14":52.46,"sma_20":3636.5,"sma_60":3543.42,"sma_120":3557.17},{"date":"2026-01-02","open":3705,"high":3800,"low":3695,"close":3715,"volume":13819,"rsi_14":60.55,"sma_20":3644.0,"sma_60":3548.67,"sma_120":3557.46},{"date":"2026-01-05","open":3715,"high":3785,"low":3695,"close":3720,"volume":6901,"rsi_14":60.91,"sma_20":3643.75,"sma_60":3553.92,"sma_120":3557.42},{"date":"2026-01-06","open":3700,"high":3800,"low":3700,"close":3785,"volume":9917,"rsi_14":70.8,"sma_20":3648.0,"sma_60":3558.83,"sma_120":3557.79},{"date":"2026-01-07","open":3765,"high":3840,"low":3670,"close":3675,"volume":11706,"rsi_14":61.54,"sma_20":3645.25,"sma_60":3561.75,"sma_120":3557.62},{"date":"2026-01-08","open":3675,"high":3790,"low":3595,"close":3615,"volume":9387,"rsi_14":53.03,"sma_20":3641.25,"sma_60":3563.67,"sma_120":3557.08},{"date":"2026-01-09","open":3615,"high":3770,"low":3600,"close":3665,"volume":6931,"rsi_14":54.41,"sma_20":3640.75,"sma_60":3566.33,"sma_120":3556.88},{"date":"2026-01-12","open":3690,"high":3815,"low":3665,"close":3670,"volume":3339,"rsi_14":57.69,"sma_20":3644.25,"sma_60":3569.42,"sma_120":3556.79},{"date":"2026-01-13","open":3670,"high":3800,"low":3615,"close":3635,"volume":10383,"rsi_14":52.31,"sma_20":3646.0,"sma_60":3570.92,"sma_120":3556.5},{"date":"2026-01-14","open":3635,"high":3635,"low":3550,"close":3615,"volume":4918,"rsi_14":44.54,"sma_20":3649.25,"sma_60":3572.92,"sma_120":3556.04},{"date":"2026-01-15","open":3615,"high":3920,"low":3520,"close":3690,"volume":12472,"rsi_14":50.0,"sma_20":3657.5,"sma_60":3575.33,"sma_120":3556.21},{"date":"2026-01-16","open":3690,"high":3810,"low":3670,"close":3670,"volume":3425,"rsi_14":51.96,"sma_20":3665.5,"sma_60":3579.58,"sma_120":3556.21},{"date":"2026-01-19","open":3640,"high":3755,"low":3635,"close":3705,"volume":8069,"rsi_14":50.51,"sma_20":3672.25,"sma_60":3582.92,"sma_120":3556.5},{"date":"2026-01-20","open":3705,"high":3705,"low":3675,"close":3700,"volume":2871,"rsi_14":49.49,"sma_20":3677.0,"sma_60":3585.42,"sma_120":3556.71},{"date":"2026-01-21","open":3740,"high":3740,"low":3625,"close":3625,"volume":2949,"rsi_14":41.96,"sma_20":3674.25,"sma_60":3587.5,"sma_120":3556.58},{"date":"2026-01-22","open":3625,"high":3630,"low":3570,"close":3590,"volume":5411,"rsi_14":38.98,"sma_20":3669.25,"sma_60":3588.25,"sma_120":3556.08},{"date":"2026-01-23","open":3625,"high":3625,"low":3570,"close":3590,"volume":2035,"rsi_14":31.43,"sma_20":3669.5,"sma_60":3589.08,"sma_120":3555.71},{"date":"2026-01-26","open":3665,"high":3765,"low":3590,"close":3675,"volume":15060,"rsi_14":50.0,"sma_20":3670.75,"sma_60":3591.75,"sma_120":3556.12},{"date":"2026-01-27","open":3800,"high":3800,"low":3600,"close":3600,"volume":10262,"rsi_14":48.54,"sma_20":3665.75,"sma_60":3594.0,"sma_120":3556.21},{"date":"2026-01-28","open":3640,"high":3710,"low":3615,"close":3650,"volume":5975,"rsi_14":48.54,"sma_20":3663.0,"sma_60":3596.17,"sma_120":3556.08},{"date":"2026-01-29","open":3650,"high":3800,"low":3580,"close":3775,"volume":19125,"rsi_14":58.27,"sma_20":3666.0,"sma_60":3600.75,"sma_120":3558.58},{"date":"2026-01-30","open":3800,"high":3800,"low":3655,"close":3675,"volume":9044,"rsi_14":52.86,"sma_20":3663.75,"sma_60":3604.25,"sma_120":3559.08},{"date":"2026-02-02","open":3675,"high":3675,"low":3480,"close":3480,"volume":9323,"rsi_14":42.29,"sma_20":3648.5,"sma_60":3604.75,"sma_120":3558.25},{"date":"2026-02-03","open":3520,"high":3595,"low":3455,"close":3560,"volume":10134,"rsi_14":42.61,"sma_20":3642.75,"sma_60":3607.42,"sma_120":3557.71},{"date":"2026-02-04","open":3595,"high":3800,"low":3590,"close":3670,"volume":12115,"rsi_14":50.0,"sma_20":3645.5,"sma_60":3607.42,"sma_120":3557.96},{"date":"2026-02-05","open":3685,"high":3700,"low":3555,"close":3570,"volume":5104,"rsi_14":45.33,"sma_20":3640.75,"sma_60":3609.0,"sma_120":3557.21},{"date":"2026-02-06","open":3575,"high":3615,"low":3520,"close":3590,"volume":8455,"rsi_14":44.55,"sma_20":3636.75,"sma_60":3611.17,"sma_120":3556.46},{"date":"2026-02-09","open":3590,"high":3800,"low":3590,"close":3620,"volume":4818,"rsi_14":46.3,"sma_20":3636.0,"sma_60":3613.25,"sma_120":3555.92},{"date":"2026-02-10","open":3635,"high":3790,"low":3600,"close":3670,"volume":10642,"rsi_14":52.13,"sma_20":3638.75,"sma_60":3616.08,"sma_120":3555.58},{"date":"2026-02-11","open":3670,"high":3690,"low":3655,"close":3660,"volume":3095,"rsi_14":53.4,"sma_20":3637.25,"sma_60":3618.17,"sma_120":3554.96},{"date":"2026-02-12","open":3690,"high":3725,"low":3475,"close":3685,"volume":16985,"rsi_14":54.5,"sma_20":3638.0,"sma_60":3622.0,"sma_120":3555.21},{"date":"2026-02-13","open":3770,"high":3770,"low":3600,"close":3615,"volume":13473,"rsi_14":47.12,"sma_20":3635.25,"sma_60":3623.25,"sma_120":3555.92},{"date":"2026-02-19","open":3615,"high":3615,"low":3425,"close":3535,"volume":41244,"rsi_14":46.89,"sma_20":3626.75,"sma_60":3624.17,"sma_120":3555.75},{"date":"2026-02-20","open":3530,"high":3550,"low":3420,"close":3460,"volume":47210,"rsi_14":41.12,"sma_20":3614.75,"sma_60":3624.08,"sma_120":3554.79},{"date":"2026-02-23","open":3470,"high":3530,"low":3440,"close":3480,"volume":12214,"rsi_14":34.72,"sma_20":3607.5,"sma_60":3624.42,"sma_120":3554.04},{"date":"2026-02-24","open":3475,"high":3570,"low":3475,"close":3550,"volume":16677,"rsi_14":43.32,"sma_20":3605.5,"sma_60":3624.75,"sma_120":3553.88},{"date":"2026-02-25","open":3550,"high":3695,"low":3340,"close":3435,"volume":21340,"rsi_14":47.37,"sma_20":3597.75,"sma_60":3624.0,"sma_120":3553.0},{"date":"2026-02-26","open":3480,"high":3570,"low":3430,"close":3540,"volume":22818,"rsi_14":48.86,"sma_20":3591.0,"sma_60":3627.08,"sma_120":3554.58},{"date":"2026-02-27","open":3510,"high":3510,"low":3390,"close":3425,"volume":12804,"rsi_14":36.16,"sma_20":3582.25,"sma_60":3623.0,"sma_120":3552.54},{"date":"2026-03-03","open":3420,"high":3635,"low":3345,"close":3375,"volume":24193,"rsi_14":38.32,"sma_20":3568.5,"sma_60":3620.83,"sma_120":3550.67},{"date":"2026-03-04","open":3350,"high":3350,"low":3135,"close":3140,"volume":32127,"rsi_14":28.57,"sma_20":3536.75,"sma_60":3613.83,"sma_120":3547.79},{"date":"2026-03-05","open":3140,"high":3420,"low":3125,"close":3385,"volume":12365,"rsi_14":40.71,"sma_20":3522.25,"sma_60":3610.83,"sma_120":3547.46},{"date":"2026-03-06","open":3385,"high":3555,"low":3330,"close":3410,"volume":9032,"rsi_14":39.52,"sma_20":3518.75,"sma_60":3605.58,"sma_120":3546.83},{"date":"2026-03-09","open":3445,"high":3445,"low":3320,"close":3350,"volume":21757,"rsi_14":37.98,"sma_20":3508.25,"sma_60":3599.75,"sma_120":3545.92},{"date":"2026-03-10","open":3350,"high":3510,"low":3325,"close":3410,"volume":15647,"rsi_14":39.62,"sma_20":3495.25,"sma_60":3594.42,"sma_120":3545.88},{"date":"2026-03-11","open":3400,"high":3600,"low":3400,"close":3420,"volume":6806,"rsi_14":42.29,"sma_20":3487.75,"sma_60":3589.83,"sma_120":3545.92},{"date":"2026-03-12","open":3490,"high":3585,"low":3375,"close":3475,"volume":19475,"rsi_14":47.58,"sma_20":3482.0,"sma_60":3586.5,"sma_120":3546.54},{"date":"2026-03-13","open":3475,"high":3490,"low":3420,"close":3470,"volume":24975,"rsi_14":50.43,"sma_20":3474.5,"sma_60":3584.33,"sma_120":3546.83},{"date":"2026-03-16","open":3425,"high":3700,"low":3425,"close":3550,"volume":25206,"rsi_14":52.85,"sma_20":3468.5,"sma_60":3585.5,"sma_120":3547.38},{"date":"2026-03-17","open":3700,"high":3700,"low":3545,"close":3555,"volume":15548,"rsi_14":50.21,"sma_20":3463.25,"sma_60":3583.58,"sma_120":3546.42},{"date":"2026-03-18","open":3600,"high":3600,"low":3520,"close":3540,"volume":4778,"rsi_14":54.93,"sma_20":3456.0,"sma_60":3583.83,"sma_120":3546.83},{"date":"2026-03-19","open":3540,"high":3540,"low":3470,"close":3485,"volume":10315,"rsi_14":47.29,"sma_20":3449.5,"sma_60":3582.33,"sma_120":3546.79},{"date":"2026-03-20","open":3485,"high":3595,"low":3450,"close":3460,"volume":7619,"rsi_14":51.89,"sma_20":3445.75,"sma_60":3579.92,"sma_120":3546.75},{"date":"2026-03-23","open":3495,"high":3605,"low":3370,"close":3370,"volume":15083,"rsi_14":49.74,"sma_20":3441.25,"sma_60":3576.58,"sma_120":3545.96},{"date":"2026-03-24","open":3380,"high":3435,"low":3370,"close":3435,"volume":6282,"rsi_14":68.55,"sma_20":3439.0,"sma_60":3573.75,"sma_120":3545.67},{"date":"2026-03-25","open":3410,"high":3495,"low":3405,"close":3465,"volume":5007,"rsi_14":56.9,"sma_20":3434.75,"sma_60":3570.17,"sma_120":3546.0},{"date":"2026-03-26","open":3490,"high":3490,"low":3410,"close":3410,"volume":9263,"rsi_14":50.0,"sma_20":3433.5,"sma_60":3565.5,"sma_120":3546.04},{"date":"2026-03-27","open":3410,"high":3465,"low":3380,"close":3405,"volume":12018,"rsi_14":54.95,"sma_20":3426.75,"sma_60":3562.5,"sma_120":3546.04},{"date":"2026-03-30","open":3405,"high":3450,"low":3350,"close":3405,"volume":23907,"rsi_14":49.49,"sma_20":3425.75,"sma_60":3558.42,"sma_120":3546.12},{"date":"2026-03-31","open":3405,"high":3790,"low":3380,"close":3630,"volume":137748,"rsi_14":64.79,"sma_20":3438.5,"sma_60":3557.25,"sma_120":3548.04},{"date":"2026-04-01","open":3630,"high":3680,"low":3485,"close":3590,"volume":36351,"rsi_14":58.27,"sma_20":3461.0,"sma_60":3555.33,"sma_120":3549.38},{"date":"2026-04-02","open":3590,"high":3645,"low":3505,"close":3615,"volume":26286,"rsi_14":60.14,"sma_20":3472.5,"sma_60":3553.67,"sma_120":3551.17},{"date":"2026-04-03","open":3645,"high":3885,"low":3590,"close":3600,"volume":51436,"rsi_14":53.85,"sma_20":3482.0,"sma_60":3551.67,"sma_120":3552.79},{"date":"2026-04-06","open":3605,"high":3850,"low":3580,"close":3675,"volume":46276,"rsi_14":58.33,"sma_20":3498.25,"sma_60":3549.83,"sma_120":3554.33},{"date":"2026-04-07","open":3650,"high":3705,"low":3565,"close":3630,"volume":12500,"rsi_14":56.0,"sma_20":3509.25,"sma_60":3549.08,"sma_120":3555.42},{"date":"2026-04-08","open":3635,"high":3810,"low":3585,"close":3595,"volume":13648,"rsi_14":57.53,"sma_20":3518.0,"sma_60":3548.75,"sma_120":3556.21},{"date":"2026-04-09","open":3610,"high":3700,"low":3560,"close":3590,"volume":13707,"rsi_14":59.15,"sma_20":3523.75,"sma_60":3547.5,"sma_120":3556.92},{"date":"2026-04-10","open":3620,"high":3660,"low":3590,"close":3590,"volume":9314,"rsi_14":67.74,"sma_20":3529.75,"sma_60":3546.17,"sma_120":3557.79},{"date":"2026-04-13","open":3610,"high":3840,"low":3590,"close":3695,"volume":37452,"rsi_14":69.7,"sma_20":3537.0,"sma_60":3547.17,"sma_120":3559.04},{"date":"2026-04-14","open":3695,"high":3825,"low":3660,"close":3675,"volume":21963,"rsi_14":66.15,"sma_20":3543.0,"sma_60":3548.17,"sma_120":3560.54},{"date":"2026-04-15","open":3675,"high":3715,"low":3620,"close":3670,"volume":19737,"rsi_14":71.67,"sma_20":3549.5,"sma_60":3547.83,"sma_120":3561.58},{"date":"2026-04-16","open":3700,"high":3710,"low":3620,"close":3635,"volume":4993,"rsi_14":68.25,"sma_20":3557.0,"sma_60":3547.25,"sma_120":3562.29},{"date":"2026-04-17","open":3635,"high":3660,"low":3620,"close":3650,"volume":8383,"rsi_14":68.99,"sma_20":3566.5,"sma_60":3546.33,"sma_120":3563.25},{"date":"2026-04-20","open":3640,"high":3790,"low":3640,"close":3695,"volume":8871,"rsi_14":56.99,"sma_20":3582.75,"sma_60":3546.25,"sma_120":3564.83},{"date":"2026-04-21","open":3695,"high":3840,"low":3665,"close":3675,"volume":30319,"rsi_14":59.55,"sma_20":3594.75,"sma_60":3547.08,"sma_120":3565.88},{"date":"2026-04-22","open":3750,"high":3820,"low":3685,"close":3700,"volume":24652,"rsi_14":59.55,"sma_20":3606.5,"sma_60":3548.92,"sma_120":3567.54},{"date":"2026-04-23","open":3700,"high":3705,"low":3605,"close":3615,"volume":13496,"rsi_14":51.46,"sma_20":3616.75,"sma_60":3549.33,"sma_120":3568.12},{"date":"2026-04-24","open":3615,"high":3685,"low":3615,"close":3660,"volume":10898,"rsi_14":48.45,"sma_20":3629.5,"sma_60":3549.08,"sma_120":3569.12},{"date":"2026-04-27","open":3680,"high":3850,"low":3610,"close":3630,"volume":18230,"rsi_14":50.0,"sma_20":3640.75,"sma_60":3549.58,"sma_120":3570.08},{"date":"2026-04-28","open":3630,"high":4075,"low":3570,"close":3955,"volume":100314,"rsi_14":73.68,"sma_20":3657.0,"sma_60":3554.67,"sma_120":3574.17},{"date":"2026-04-29","open":3955,"high":4250,"low":3755,"close":3875,"volume":33167,"rsi_14":67.07,"sma_20":3671.25,"sma_60":3556.33,"sma_120":3578.54},{"date":"2026-04-30","open":3875,"high":3875,"low":3735,"close":3875,"volume":16097,"rsi_14":64.08,"sma_20":3704.25,"sma_60":3602.0,"sma_120":3520.88},{"date":"2026-05-04","open":3845,"high":3870,"low":3770,"close":3775,"volume":9972,"rsi_14":54.82,"sma_20":3693.0,"sma_60":3564.58,"sma_120":3582.83},{"date":"2026-05-06","open":3875,"high":3960,"low":3710,"close":3800,"volume":16311,"rsi_14":57.49,"sma_20":3699.25,"sma_60":3568.58,"sma_120":3585.75},{"date":"2026-05-07","open":3955,"high":3955,"low":3710,"close":3785,"volume":5354,"rsi_14":56.8,"sma_20":3707.0,"sma_60":3570.5,"sma_120":3588.96},{"date":"2026-05-08","open":3785,"high":3820,"low":3700,"close":3720,"volume":6183,"rsi_14":54.86,"sma_20":3713.25,"sma_60":3573.0,"sma_120":3591.0},{"date":"2026-05-11","open":3720,"high":3720,"low":3635,"close":3650,"volume":20936,"rsi_14":50.0,"sma_20":3716.25,"sma_60":3574.0,"sma_120":3592.58},{"date":"2026-05-12","open":3650,"high":3650,"low":3630,"close":3640,"volume":10268,"rsi_14":46.93,"sma_20":3718.75,"sma_60":3574.33,"sma_120":3593.79},{"date":"2026-05-13","open":3625,"high":3640,"low":3560,"close":3615,"volume":10975,"rsi_14":46.67,"sma_20":3714.75,"sma_60":3573.42,"sma_120":3594.75},{"date":"2026-05-14","open":3605,"high":3700,"low":3565,"close":3620,"volume":16377,"rsi_14":45.45,"sma_20":3712.0,"sma_60":3572.75,"sma_120":3595.46},{"date":"2026-05-15","open":3620,"high":3620,"low":3565,"close":3575,"volume":5869,"rsi_14":47.62,"sma_20":3707.25,"sma_60":3570.92,"sma_120":3596.46},{"date":"2026-05-18","open":3445,"high":3575,"low":3445,"close":3545,"volume":15124,"rsi_14":43.03,"sma_20":3702.75,"sma_60":3569.75,"sma_120":3596.5},{"date":"2026-05-19","open":3520,"high":3545,"low":3465,"close":3545,"volume":11738,"rsi_14":44.65,"sma_20":3697.5,"sma_60":3569.92,"sma_120":3597.04},{"date":"2026-05-20","open":3520,"high":3545,"low":3440,"close":3545,"volume":9008,"rsi_14":6.38,"sma_20":3690.0,"sma_60":3571.33,"sma_120":3597.71},{"date":"2026-05-21","open":3510,"high":3625,"low":3510,"close":3615,"volume":4897,"rsi_14":21.74,"sma_20":3687.0,"sma_60":3573.58,"sma_120":3599.0},{"date":"2026-05-22","open":3615,"high":3710,"low":3535,"close":3615,"volume":5018,"rsi_14":21.74,"sma_20":3682.75,"sma_60":3574.67,"sma_120":3599.71},{"date":"2026-05-26","open":3615,"high":3615,"low":3465,"close":3465,"volume":16318,"rsi_14":19.61,"sma_20":3675.25,"sma_60":3575.17,"sma_120":3599.58},{"date":"2026-05-27","open":3465,"high":3465,"low":3180,"close":3325,"volume":20588,"rsi_14":12.0,"sma_20":3658.5,"sma_60":3571.58,"sma_120":3598.08},{"date":"2026-05-28","open":3310,"high":3397,"low":3275,"close":3370,"volume":5614,"rsi_14":18.32,"sma_20":3645.5,"sma_60":3570.67,"sma_120":3596.83},{"date":"2026-05-29","open":3350,"high":3385,"low":3250,"close":3385,"volume":15256,"rsi_14":22.31,"sma_20":3617.0,"sma_60":3570.83,"sma_120":3595.83},{"date":"2026-06-01","open":3385,"high":3385,"low":3200,"close":3215,"volume":22435,"rsi_14":19.15,"sma_20":3584.0,"sma_60":3572.08,"sma_120":3592.96},{"date":"2026-06-02","open":3190,"high":3280,"low":2925,"close":3165,"volume":23301,"rsi_14":18.12,"sma_20":3548.5,"sma_60":3568.42,"sma_120":3589.62},{"date":"2026-06-04","open":3165,"high":3165,"low":2975,"close":2990,"volume":11198,"rsi_14":15.08,"sma_20":3509.25,"sma_60":3561.42,"sma_120":3583.5},{"date":"2026-06-05","open":2990,"high":3070,"low":2940,"close":2950,"volume":7212,"rsi_14":13.98,"sma_20":3466.75,"sma_60":3554.75,"sma_120":3577.25},{"date":"2026-06-08","open":2950,"high":2965,"low":2870,"close":2900,"volume":8222,"rsi_14":13.9,"sma_20":3422.5,"sma_60":3546.25,"sma_120":3570.33},{"date":"2026-06-09","open":2895,"high":3165,"low":2840,"close":2870,"volume":14189,"rsi_14":13.9,"sma_20":3380.0,"sma_60":3537.08,"sma_120":3563.46},{"date":"2026-06-10","open":2880,"high":3095,"low":2660,"close":2790,"volume":35060,"rsi_14":12.81,"sma_20":3337.0,"sma_60":3525.67,"sma_120":3556.08},{"date":"2026-06-11","open":2790,"high":2945,"low":2650,"close":2915,"volume":10002,"rsi_14":22.37,"sma_20":3300.75,"sma_60":3516.42,"sma_120":3550.38},{"date":"2026-06-12","open":2920,"high":2965,"low":2895,"close":2920,"volume":6166,"rsi_14":17.67,"sma_20":3266.0,"sma_60":3505.92,"sma_120":3544.71},{"date":"2026-06-15","open":2925,"high":2970,"low":2890,"close":2960,"volume":6759,"rsi_14":20.63,"sma_20":3233.0,"sma_60":3496.0,"sma_120":3539.79},{"date":"2026-06-16","open":2960,"high":2960,"low":2905,"close":2930,"volume":1279,"rsi_14":23.12,"sma_20":3200.75,"sma_60":3485.83,"sma_120":3534.83},{"date":"2026-06-17","open":2930,"high":3060,"low":2920,"close":2975,"volume":1956,"rsi_14":53.09,"sma_20":2995.75,"sma_60":3427.92,"sma_120":3495.21},{"date":"2026-06-18","open":2980,"high":2995,"low":2940,"close":2965,"volume":1200,"rsi_14":26.59,"sma_20":3143.25,"sma_60":3469.08,"sma_120":3524.5},{"date":"2026-06-19","open":2945,"high":3060,"low":2840,"close":2860,"volume":2918,"rsi_14":22.51,"sma_20":3109.0,"sma_60":3460.58,"sma_120":3518.58},{"date":"2026-06-22","open":2865,"high":2885,"low":2795,"close":2795,"volume":5996,"rsi_14":25.29,"sma_20":3068.0,"sma_60":3449.92,"sma_120":3511.83},{"date":"2026-06-23","open":2795,"high":2855,"low":2440,"close":2680,"volume":30424,"rsi_14":23.5,"sma_20":3021.25,"sma_60":3436.83,"sma_120":3503.5},{"date":"2026-06-24","open":2680,"high":3085,"low":2680,"close":2725,"volume":20161,"rsi_14":33.12,"sma_20":2984.25,"sma_60":3425.42,"sma_120":3495.46},{"date":"2026-06-25","open":2935,"high":3050,"low":2780,"close":3010,"volume":19092,"rsi_14":52.91,"sma_20":2968.5,"sma_60":3418.83,"sma_120":3490.67},{"date":"2026-06-26","open":3010,"high":3250,"low":2560,"close":3055,"volume":25393,"rsi_14":57.56,"sma_20":2952.75,"sma_60":3413.0,"sma_120":3485.71},{"date":"2026-06-29","open":3030,"high":3155,"low":2740,"close":2870,"volume":15083,"rsi_14":50.0,"sma_20":2927.0,"sma_60":3400.33,"sma_120":3478.79},{"date":"2026-06-30","open":2870,"high":3330,"low":2870,"close":3300,"volume":9071,"rsi_14":66.67,"sma_20":2931.25,"sma_60":3395.5,"sma_120":3475.42},{"date":"2026-07-01","open":3300,"high":3420,"low":3170,"close":3280,"volume":13070,"rsi_14":62.81,"sma_20":2937.0,"sma_60":3389.92,"sma_120":3471.79},{"date":"2026-07-02","open":3250,"high":3290,"low":3155,"close":3155,"volume":6078,"rsi_14":57.61,"sma_20":2945.25,"sma_60":3382.5,"sma_120":3467.08},{"date":"2026-07-03","open":3120,"high":3175,"low":3105,"close":3175,"volume":4060,"rsi_14":57.05,"sma_20":2956.5,"sma_60":3374.17,"sma_120":3462.0},{"date":"2026-07-06","open":3155,"high":3365,"low":3155,"close":3330,"volume":8237,"rsi_14":62.12,"sma_20":2978.0,"sma_60":3369.17,"sma_120":3459.12},{"date":"2026-07-07","open":3360,"high":3365,"low":3205,"close":3310,"volume":15813,"rsi_14":60.31,"sma_20":3000.0,"sma_60":3364.42,"sma_120":3456.58},{"date":"2026-07-08","open":3290,"high":3290,"low":3130,"close":3160,"volume":2287,"rsi_14":55.52,"sma_20":3018.5,"sma_60":3357.25,"sma_120":3452.38},{"date":"2026-07-09","open":3100,"high":3305,"low":3100,"close":3175,"volume":10547,"rsi_14":59.4,"sma_20":3031.5,"sma_60":3350.33,"sma_120":3448.25},{"date":"2026-07-10","open":3530,"high":3530,"low":2915,"close":3230,"volume":5309,"rsi_14":63.06,"sma_20":3047.0,"sma_60":3342.58,"sma_120":3444.88},{"date":"2026-07-13","open":3265,"high":3480,"low":3095,"close":3455,"volume":19508,"rsi_14":71.83,"sma_20":3071.75,"sma_60":3338.92,"sma_120":3443.54},{"date":"2026-07-14","open":3455,"high":3455,"low":3150,"close":3240,"volume":14908,"rsi_14":63.24,"sma_20":3087.25,"sma_60":3331.75,"sma_120":3439.79},{"date":"2026-07-15","open":3800,"high":3875,"low":3600,"close":3730,"volume":112739,"rsi_14":66.74,"sma_20":3125.0,"sma_60":3333.33,"sma_120":3440.29},{"date":"2026-07-16","open":3735,"high":3740,"low":3620,"close":3625,"volume":16120,"rsi_14":62.9,"sma_20":3158.0,"sma_60":3332.92,"sma_120":3439.62},{"date":"2026-07-20","open":3625,"high":3800,"low":3545,"close":3715,"volume":24841,"rsi_14":69.98,"sma_20":3200.75,"sma_60":3333.25,"sma_120":3439.75},{"date":"2026-07-21","open":3600,"high":3690,"low":3460,"close":3590,"volume":33124,"rsi_14":58.01,"sma_20":3240.5,"sma_60":3331.83,"sma_120":3439.46},{"date":"2026-07-22","open":3595,"high":3780,"low":3595,"close":3600,"volume":27897,"rsi_14":58.89,"sma_20":3286.5,"sma_60":3330.17,"sma_120":3439.54},{"date":"2026-07-23","open":3585,"high":3770,"low":3585,"close":3675,"volume":17602,"rsi_14":64.86,"sma_20":3334.0,"sma_60":3331.17,"sma_120":3440.25},{"date":"2026-07-24","open":3745,"high":3745,"low":3685,"close":3690,"volume":5153,"rsi_14":64.76,"sma_20":3368.0,"sma_60":3331.67,"sma_120":3440.38},{"date":"2026-07-27","open":3690,"high":3710,"low":3650,"close":3700,"volume":15964,"rsi_14":61.56,"sma_20":3400.25,"sma_60":3332.83,"sma_120":3441.21},{"date":"2026-07-28","open":3710,"high":3755,"low":3680,"close":3705,"volume":20371,"rsi_14":62.46,"sma_20":3442.0,"sma_60":3328.67,"sma_120":3441.67},{"date":"2026-07-29","open":3705,"high":3825,"low":3680,"close":3790,"volume":30969,"rsi_14":70.72,"sma_20":3466.5,"sma_60":3327.25,"sma_120":3441.79},{"date":"2026-07-30","open":3740,"high":3840,"low":3740,"close":3840,"volume":26971,"rsi_14":71.38,"sma_20":3494.5,"sma_60":3326.67,"sma_120":3443.17},{"date":"2026-07-31","open":3885,"high":3885,"low":3665,"close":3665,"volume":1431,"rsi_14":62.99,"sma_20":3520.0,"sma_60":3324.83,"sma_120":3444.71},{"date":"2026-08-03","open":3795,"high":3960,"low":3510,"close":3960,"volume":32776,"rsi_14":64.47,"sma_20":3559.25,"sma_60":3327.5,"sma_120":3448.04},{"date":"2026-08-04","open":3960,"high":3960,"low":3600,"close":3600,"volume":13244,"rsi_14":59.52,"sma_20":3572.75,"sma_60":3324.42,"sma_120":3447.46},{"date":"2026-08-05","open":3600,"high":3760,"low":3395,"close":3445,"volume":10054,"rsi_14":40.84,"sma_20":3579.5,"sma_60":3319.83,"sma_120":3446.42},{"date":"2026-08-06","open":3455,"high":3727,"low":3455,"close":3570,"volume":20263,"rsi_14":48.25,"sma_20":3600.0,"sma_60":3318.5,"sma_120":3446.25},{"date":"2026-08-07","open":3710,"high":3710,"low":3460,"close":3515,"volume":8691,"rsi_14":43.51,"sma_20":3617.0,"sma_60":3316.42,"sma_120":3445.38},{"date":"2026-08-10","open":3700,"high":3700,"low":3485,"close":3545,"volume":7907,"rsi_14":48.44,"sma_20":3632.75,"sma_60":3315.25,"sma_120":3444.33},{"date":"2026-08-11","open":3790,"high":3790,"low":3485,"close":3540,"volume":2295,"rsi_14":47.92,"sma_20":3637.0,"sma_60":3313.92,"sma_120":3443.33},{"date":"2026-08-12","open":3700,"high":3700,"low":3420,"close":3465,"volume":4386,"rsi_14":42.71,"sma_20":3648.25,"sma_60":3312.08,"sma_120":3441.5},{"date":"2026-08-13","open":3465,"high":3640,"low":3405,"close":3640,"volume":8617,"rsi_14":48.44,"sma_20":3643.75,"sma_60":3313.67,"sma_120":3441.71},{"date":"2026-08-14","open":3600,"high":3715,"low":3450,"close":3450,"volume":3723,"rsi_14":42.98,"sma_20":3635.0,"sma_60":3312.08,"sma_120":3441.0},{"date":"2026-08-18","open":3515,"high":3620,"low":3415,"close":3620,"volume":12015,"rsi_14":47.81,"sma_20":3630.25,"sma_60":3313.33,"sma_120":3442.33},{"date":"2026-08-19","open":3650,"high":3710,"low":3475,"close":3495,"volume":8127,"rsi_14":42.57,"sma_20":3625.5,"sma_60":3311.33,"sma_120":3442.46},{"date":"2026-08-20","open":3495,"high":3530,"low":3420,"close":3475,"volume":1304,"rsi_14":40.66,"sma_20":3619.25,"sma_60":3309.0,"sma_120":3441.83},{"date":"2026-08-21","open":3485,"high":3625,"low":3485,"close":3555,"volume":6402,"rsi_14":47.04,"sma_20":3613.25,"sma_60":3310.5,"sma_120":3442.83},{"date":"2026-08-24","open":3555,"high":3700,"low":3465,"close":3485,"volume":6800,"rsi_14":35.47,"sma_20":3603.0,"sma_60":3313.17,"sma_120":3442.38},{"date":"2026-08-25","open":3485,"high":3500,"low":3450,"close":3470,"volume":6417,"rsi_14":44.96,"sma_20":3591.5,"sma_60":3314.83,"sma_120":3442.75},{"date":"2026-08-26","open":3640,"high":3640,"low":3470,"close":3470,"volume":2688,"rsi_14":51.1,"sma_20":3579.75,"sma_60":3316.25,"sma_120":3443.54},{"date":"2026-08-27","open":3640,"high":3640,"low":3185,"close":3370,"volume":16670,"rsi_14":40.99,"sma_20":3558.75,"sma_60":3318.83,"sma_120":3445.46},{"date":"2026-08-28","open":3390,"high":3460,"low":3320,"close":3435,"volume":5630,"rsi_14":46.43,"sma_20":3538.5,"sma_60":3323.33,"sma_120":3445.88},{"date":"2026-08-31","open":3435,"high":3460,"low":3375,"close":3425,"volume":5737,"rsi_14":44.55,"sma_20":3526.5,"sma_60":3330.58,"sma_120":3446.0},{"date":"2026-09-01","open":3350,"high":3440,"low":3350,"close":3440,"volume":4693,"rsi_14":45.5,"sma_20":3500.5,"sma_60":3338.75,"sma_120":3446.75},{"date":"2026-09-02","open":3355,"high":3410,"low":3310,"close":3315,"volume":9637,"rsi_14":43.53,"sma_20":3486.25,"sma_60":3345.67,"sma_120":3445.96},{"date":"2026-09-03","open":3290,"high":3447,"low":3290,"close":3435,"volume":8963,"rsi_14":40.72,"sma_20":3485.75,"sma_60":3355.08,"sma_120":3446.08},{"date":"2026-09-04","open":3410,"high":3465,"low":3410,"close":3425,"volume":132,"rsi_14":48.65,"sma_20":3478.5,"sma_60":3365.67,"sma_120":3445.67},{"date":"2026-09-07","open":3425,"high":3465,"low":3415,"close":3415,"volume":2337,"rsi_14":36.6,"sma_20":3473.5,"sma_60":3374.0,"sma_120":3445.21},{"date":"2026-09-08","open":3350,"high":3415,"low":3310,"close":3365,"volume":3461,"rsi_14":40.58,"sma_20":3464.5,"sma_60":3381.42,"sma_120":3443.67},{"date":"2026-09-09","open":3365,"high":3495,"low":3355,"close":3360,"volume":15071,"rsi_14":41.48,"sma_20":3455.5,"sma_60":3388.08,"sma_120":3442.04},{"date":"2026-09-10","open":3370,"high":3760,"low":3360,"close":3365,"volume":3623,"rsi_14":34.17,"sma_20":3450.5,"sma_60":3395.33,"sma_120":3440.58},{"date":"2026-09-11","open":3370,"high":3450,"low":3365,"close":3410,"volume":1103,"rsi_14":43.48,"sma_20":3439.0,"sma_60":3402.58,"sma_120":3439.96},{"date":"2026-09-14","open":3410,"high":3790,"low":3350,"close":3490,"volume":3489,"rsi_14":51.56,"sma_20":3441.0,"sma_60":3411.33,"sma_120":3440.21},{"date":"2026-09-15","open":3415,"high":3600,"low":3400,"close":3445,"volume":1055,"rsi_14":48.18,"sma_20":3432.25,"sma_60":3421.08,"sma_120":3440.83},{"date":"2026-09-16","open":3375,"high":3450,"low":3375,"close":3450,"volume":294,"rsi_14":56.78,"sma_20":3430.0,"sma_60":3432.0,"sma_120":3440.96},{"date":"2026-09-17","open":3400,"high":3400,"low":3345,"close":3345,"volume":1183,"rsi_14":42.86,"sma_20":3423.5,"sma_60":3443.08,"sma_120":3439.96},{"date":"2026-09-18","open":3360,"high":3500,"low":3350,"close":3500,"volume":3917,"rsi_14":54.84,"sma_20":3420.75,"sma_60":3456.0,"sma_120":3440.71},{"date":"2026-09-21","open":3375,"high":3495,"low":3370,"close":3450,"volume":1032,"rsi_14":50.62,"sma_20":3419.0,"sma_60":3463.33,"sma_120":3441.08},{"date":"2026-09-22","open":3450,"high":3490,"low":3400,"close":3400,"volume":6891,"rsi_14":55.78,"sma_20":3415.5,"sma_60":3469.08,"sma_120":3441.04},{"date":"2026-09-23","open":3550,"high":3630,"low":3315,"close":3400,"volume":742,"rsi_14":47.15,"sma_20":3412.0,"sma_60":3477.92,"sma_120":3439.12},{"date":"2026-09-28","open":3400,"high":3420,"low":3315,"close":3420,"volume":457,"rsi_14":49.6,"sma_20":3414.5,"sma_60":3479.92,"sma_120":3437.71},{"date":"2026-09-29","open":3190,"high":3350,"low":3175,"close":3350,"volume":1056,"rsi_14":45.26,"sma_20":3410.25,"sma_60":3481.08,"sma_120":3435.5},{"date":"2026-09-30","open":3240,"high":3255,"low":2995,"close":3180,"volume":13229,"rsi_14":38.51,"sma_20":3398.0,"sma_60":3481.5,"sma_120":3432.0},{"date":"2026-10-01","open":3055,"high":3620,"low":2730,"close":2855,"volume":34182,"rsi_14":27.56,"sma_20":3368.75,"sma_60":3476.17,"sma_120":3425.17},{"date":"2026-10-02","open":2870,"high":2910,"low":2770,"close":2895,"volume":23705,"rsi_14":29.74,"sma_20":3347.75,"sma_60":3468.92,"sma_120":3419.04},{"date":"2026-10-06","open":3105,"high":3105,"low":2605,"close":2635,"volume":37582,"rsi_14":21.82,"sma_20":3307.75,"sma_60":3457.67,"sma_120":3411.04},{"date":"2026-10-07","open":2625,"high":3150,"low":2370,"close":2990,"volume":57145,"rsi_14":34.85,"sma_20":3286.0,"sma_60":3454.83,"sma_120":3406.04},{"date":"2026-10-08","open":2500,"high":2505,"low":2375,"close":2410,"volume":23464,"rsi_14":26.32,"sma_20":3235.75,"sma_60":3442.08,"sma_120":3396.21},{"date":"2026-10-12","open":2385,"high":2600,"low":2350,"close":2600,"volume":22783,"rsi_14":32.07,"sma_20":3197.5,"sma_60":3431.58,"sma_120":3387.08},{"date":"2026-10-13","open":2495,"high":2520,"low":2415,"close":2460,"volume":8296,"rsi_14":31.6,"sma_20":3152.5,"sma_60":3415.0,"sma_120":3376.96},{"date":"2026-10-14","open":2405,"high":2580,"low":2135,"close":2455,"volume":38912,"rsi_14":26.83,"sma_20":3107.0,"sma_60":3401.92,"sma_120":3366.83},{"date":"2026-10-15","open":2455,"high":2455,"low":2360,"close":2455,"volume":1533,"rsi_14":27.44,"sma_20":3059.25,"sma_60":3380.67,"sma_120":3357.0},{"date":"2026-10-16","open":2425,"high":2425,"low":2300,"close":2400,"volume":7692,"rsi_14":27.38,"sma_20":3004.75,"sma_60":3360.25,"sma_120":3346.58},{"date":"2026-10-19","open":2340,"high":2400,"low":2300,"close":2370,"volume":4620,"rsi_14":27.01,"sma_20":2951.0,"sma_60":3337.83,"sma_120":3335.54},{"date":"2026-10-20","open":2370,"high":2370,"low":2305,"close":2370,"volume":2764,"rsi_14":26.35,"sma_20":2897.0,"sma_60":3317.5,"sma_120":3324.67},{"date":"2026-10-21","open":2370,"high":2370,"low":2245,"close":2250,"volume":4117,"rsi_14":25.77,"sma_20":2842.25,"sma_60":3295.0,"sma_120":3312.58},{"date":"2026-10-22","open":2245,"high":2245,"low":2025,"close":2165,"volume":17815,"rsi_14":26.77,"sma_20":2775.5,"sma_60":3269.83,"sma_120":3300.5},{"date":"2026-10-23","open":2025,"high":2104,"low":1981,"close":2055,"volume":8567,"rsi_14":29.7,"sma_20":2705.75,"sma_60":3242.58,"sma_120":3287.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.05,"pbr":0.87,"ttm_eps":null,"close":4270.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.47,"pbr":0.9,"ttm_eps":null,"close":4195.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.92,"pbr":0.65,"ttm_eps":null,"close":3270.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.63,"pbr":0.61,"ttm_eps":null,"close":3210.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.26,"pbr":0.73,"ttm_eps":null,"close":3700.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.21,"pbr":0.66,"ttm_eps":null,"close":3400.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.6,"pbr":0.71,"ttm_eps":null,"close":3705.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.89,"pbr":0.65,"ttm_eps":null,"close":3630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.38,"pbr":0.58,"ttm_eps":null,"close":3300.0}],"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":"케이피티유","phase":"above-fold","symbol_resolved":true}