{"status":"ok","report":{"price_analysis":{"current":3310.0,"change_1d":-1.8,"change_7d":-11.3,"change_30d":-15.5,"high_30d":4090.0,"low_30d":3280.0,"position_in_range":4.0,"support":3361.0,"resistance":4009.0},"summary":"APS(054620)은 Technology 섹터 KR 시장 종목입니다, 시가총액 608.51억. 현재가 3,310원, 전일 대비 -1.8%, 30일 -15.5%. ROE -3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4390.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.3%로 적자 상태입니다. 시가총액 608.51억. 매출 843.61억, 영업이익 -59.49억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":-3.34,"eps":-391.81,"revenue":84361097712.0,"operating_income":-5948936625.0,"net_income":2236061832.0,"market_cap":60850503780,"profit_margin":2.65,"roa":-1.99,"operating_margin":-7.05,"gross_margin":24.44,"debt_ratio":0.6781082851071204,"total_assets":362591631405.0,"total_equity":216071653196.0,"total_debt":146519978209.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.0로 약세 구간입니다. MACD(-100.02)가 시그널선(-49.72)을 하회합니다(데드크로스). 현재가가 SMA20(3750)과 SMA60(3879) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3409~4090 (현재 위치 -15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.02489626556016,"macd":-100.01529106106773,"macd_signal":-49.722955638454025,"sma_20":3749.75,"sma_60":3879.3333333333335,"bb_upper":4090.2712915516445,"bb_lower":3409.2287084483555,"atr_14":245.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4390.00, 기관 순매수 0.00. 30일 누적: 외국인 -8346.00, 기관 -4950.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-4390.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1753.0,"institution_net":0.0,"retail_net":1753.0},{"date":"2026-10-22","foreign_net":-4425.0,"institution_net":0.0,"retail_net":4425.0},{"date":"2026-10-21","foreign_net":-4758.0,"institution_net":0.0,"retail_net":4758.0},{"date":"2026-10-20","foreign_net":2219.0,"institution_net":0.0,"retail_net":-2219.0},{"date":"2026-10-19","foreign_net":4327.0,"institution_net":0.0,"retail_net":-4327.0},{"date":"2026-10-16","foreign_net":761.0,"institution_net":0.0,"retail_net":-761.0},{"date":"2026-10-15","foreign_net":8678.0,"institution_net":0.0,"retail_net":-8678.0},{"date":"2026-10-14","foreign_net":-60.0,"institution_net":0.0,"retail_net":60.0},{"date":"2026-10-13","foreign_net":-3484.0,"institution_net":0.0,"retail_net":3484.0},{"date":"2026-10-12","foreign_net":-4313.0,"institution_net":0.0,"retail_net":4313.0},{"date":"2026-10-08","foreign_net":-2738.0,"institution_net":0.0,"retail_net":2738.0},{"date":"2026-10-07","foreign_net":-1099.0,"institution_net":0.0,"retail_net":1099.0},{"date":"2026-10-06","foreign_net":-398.0,"institution_net":0.0,"retail_net":398.0},{"date":"2026-10-02","foreign_net":25841.0,"institution_net":0.0,"retail_net":-25841.0},{"date":"2026-10-01","foreign_net":-674.0,"institution_net":0.0,"retail_net":674.0},{"date":"2026-09-30","foreign_net":-6934.0,"institution_net":0.0,"retail_net":6934.0},{"date":"2026-09-29","foreign_net":4165.0,"institution_net":0.0,"retail_net":-4165.0},{"date":"2026-09-28","foreign_net":-9091.0,"institution_net":0.0,"retail_net":9091.0},{"date":"2026-09-23","foreign_net":-2847.0,"institution_net":0.0,"retail_net":2847.0},{"date":"2026-09-22","foreign_net":-12122.0,"institution_net":0.0,"retail_net":12122.0},{"date":"2026-09-21","foreign_net":3383.0,"institution_net":0.0,"retail_net":-3383.0},{"date":"2026-09-18","foreign_net":5119.0,"institution_net":0.0,"retail_net":-5119.0},{"date":"2026-09-17","foreign_net":-934.0,"institution_net":0.0,"retail_net":934.0},{"date":"2026-09-16","foreign_net":-1925.0,"institution_net":0.0,"retail_net":1925.0},{"date":"2026-09-15","foreign_net":-1167.0,"institution_net":0.0,"retail_net":1167.0},{"date":"2026-09-14","foreign_net":-2411.0,"institution_net":-4559.0,"retail_net":6970.0},{"date":"2026-09-11","foreign_net":6920.0,"institution_net":0.0,"retail_net":-6920.0},{"date":"2026-09-10","foreign_net":-905.0,"institution_net":0.0,"retail_net":905.0},{"date":"2026-09-09","foreign_net":-2344.0,"institution_net":0.0,"retail_net":2344.0},{"date":"2026-09-08","foreign_net":-5377.0,"institution_net":-391.0,"retail_net":5768.0}],"periods":{"d1":{"foreign_net":-1753.0,"institution_net":0,"retail_net":1753.0},"d3":{"foreign_net":-10936.0,"institution_net":0,"retail_net":10936.0},"d7":{"foreign_net":5049.0,"institution_net":0,"retail_net":-5049.0},"d14":{"foreign_net":18798.0,"institution_net":0,"retail_net":-18798.0},"d30":{"foreign_net":-8346.0,"institution_net":-4950.0,"retail_net":13296.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -392, PBR 0.28x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -392원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -14.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.3,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-464.1,"unit":"%","percentile":3,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.3%","metrics":[{"name":"ROE","value":-3.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.0,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"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":30,"summary":"유동비율 0.9x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.86,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -392, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -14.3%"},"profitability":{"grade":"C","reason":"ROE -3.3%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.65,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":118.66,"per_5y_low":1.76,"per_5y_avg":39.22,"per_percentile":null,"pbr_5y_high":1.53,"pbr_5y_low":0.69,"pbr_5y_avg":0.91,"pbr_percentile":0.0,"per_5y_median":18.23,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":1.99,"pbr":1.02},{"quarter":"2024-Q3","per":1.76,"pbr":0.72},{"quarter":"2024-Q4","per":null,"pbr":0.87},{"quarter":"2025-Q1","per":null,"pbr":0.96},{"quarter":"2025-Q2","per":null,"pbr":0.87},{"quarter":"2025-Q3","per":null,"pbr":0.79},{"quarter":"2025-Q4","per":null,"pbr":0.69},{"quarter":"2026-Q1","per":118.66,"pbr":1.53},{"quarter":"2026-Q2","per":34.47,"pbr":0.72},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.99,"eps":3872.38,"close":7720.0,"source":"reported"},{"date":"2024-07","per":1.71,"eps":3872.38,"close":6630.0,"source":"reported"},{"date":"2024-08","per":1.53,"eps":3872.38,"close":5930.0,"source":"reported"},{"date":"2024-09","per":1.76,"eps":3105.9,"close":5470.0,"source":"reported"},{"date":"2024-10","per":2.01,"eps":3105.9,"close":6250.0,"source":"reported"},{"date":"2024-11","per":1.84,"eps":3105.9,"close":5700.0,"source":"reported"},{"date":"2026-03","per":118.66,"eps":78.46,"close":9310.0,"source":"reported"},{"date":"2026-04","per":87.05,"eps":78.46,"close":6830.0,"source":"reported"},{"date":"2026-05","per":60.16,"eps":78.46,"close":4720.0,"source":"reported"},{"date":"2026-06","per":34.47,"eps":121.57,"close":4190.0,"source":"reported"},{"date":"2026-07","per":33.93,"eps":121.57,"close":4125.0,"source":"reported"},{"date":"2026-08","per":31.83,"eps":121.57,"close":3870.0,"source":"reported"},{"date":"2026-09","per":30.64,"eps":121.57,"close":3725.0,"source":"reported"},{"date":"2026-10","per":27.64,"eps":121.57,"close":3360.0,"source":"reported"}],"trailing_per_history_meta":{"avg":31.09,"std":34.66,"upper_1sd":65.75,"lower_1sd":0.0,"current":27.64,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:41:17.865841+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.03335485293604177,"dividend_yield":null,"eps":-391.81,"revenue":17883247358.0,"operating_income":-3948936625.0,"net_income":-7207038216.0,"market_cap":null,"profit_margin":-0.4030050064020369,"operating_margin":-0.22081764826864395,"roa":-0.019876460435872646,"gross_margin":0.2443653765737953,"total_equity":216071653196.0,"total_assets":362591631405.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.58,"roe":0.039405093242319666,"dividend_yield":null,"eps":486.19,"revenue":20877850354.0,"operating_income":-700000000.0,"net_income":8943100048.0,"market_cap":125600000000.0,"profit_margin":0.4283534892895037,"operating_margin":-0.03349282296650718,"roa":0.02398957389570952,"gross_margin":0.3495149494450678,"total_equity":226952896495.0,"total_assets":372791116961.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0006708755247545495,"dividend_yield":null,"eps":5.44,"revenue":26300000000.0,"operating_income":-300000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.0038022813688212928,"operating_margin":-0.011406844106463879,"roa":0.00038866996827734997,"gross_margin":0.2678248985171103,"total_equity":218524484186.0,"total_assets":377190778721.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.001649903995597829,"dividend_yield":null,"eps":21.75,"revenue":19300000000.0,"operating_income":-1000000000.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.02072538860103627,"operating_margin":-0.05181347150259067,"roa":0.000890592905822289,"gross_margin":0.3439600930051813,"total_equity":216763685617.0,"total_assets":401574354188.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.037271473411238626,"dividend_yield":null,"eps":-434.92,"revenue":20000000000.0,"operating_income":-2600000000.0,"net_income":-8000000000.0,"market_cap":null,"profit_margin":-0.4,"operating_margin":-0.13,"roa":-0.020014647919773806,"gross_margin":0.26835981185,"total_equity":215576060392.0,"total_assets":401447851354.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005157705253290428,"dividend_yield":null,"eps":-62.62,"revenue":19205403564.0,"operating_income":-2880678846.0,"net_income":-1151870755.0,"market_cap":null,"profit_margin":-0.0599763889970607,"operating_margin":-0.14999314314851228,"roa":-0.0028400863143252966,"gross_margin":0.31240883921058127,"total_equity":223330085461.0,"total_assets":405575967600.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2784962566331686,"dividend_yield":null,"eps":-3417.41,"revenue":72289867671.0,"operating_income":-4242351674.0,"net_income":-62860628203.0,"market_cap":null,"profit_margin":-0.8695634703481044,"operating_margin":-0.0586852875883998,"roa":-0.15212789077650357,"gross_margin":0.1691191617563917,"total_equity":225714445727.0,"total_assets":413209095861.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006712311890766592,"dividend_yield":null,"eps":103.02,"revenue":13411755835.0,"operating_income":-4901482412.0,"net_income":1895009701.0,"market_cap":null,"profit_margin":0.14129467642519158,"operating_margin":-0.3654616496379126,"roa":0.004275175713764594,"gross_margin":0.32712227354681783,"total_equity":282318481596.0,"total_assets":443258903932.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.17705708742028367,"dividend_yield":null,"eps":2725.45,"revenue":4037904185.0,"operating_income":-7593875246.0,"net_income":50132573310.0,"market_cap":null,"profit_margin":12.415493536531255,"operating_margin":-1.8806477068499337,"roa":0.11765250744685254,"gross_margin":0.2996950758503449,"total_equity":283143555790.0,"total_assets":426107138708.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.031815280997349815,"dividend_yield":null,"eps":401.55,"revenue":4225485837.0,"operating_income":-5899845752.0,"net_income":7386239168.0,"market_cap":null,"profit_margin":1.7480212815584926,"operating_margin":-1.396252639244144,"roa":0.018220657907957134,"gross_margin":0.3377938833687777,"total_equity":232160111005.0,"total_assets":405377193585.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.010162623001953272,"dividend_yield":null,"eps":-124.12,"revenue":18683548932.0,"operating_income":-1543659399.0,"net_income":-2283085157.0,"market_cap":null,"profit_margin":-0.12219761702176808,"operating_margin":-0.08262131592976524,"roa":-0.0062317911310090296,"gross_margin":0.36527541592010854,"total_equity":224655106911.0,"total_assets":366360988198.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07015408640890906,"dividend_yield":null,"eps":869.5,"revenue":8767571153.0,"operating_income":-3290752857.0,"net_income":15993727448.0,"market_cap":null,"profit_margin":1.8241913488808614,"operating_margin":-0.3753323240352607,"roa":0.042150860170319916,"gross_margin":0.49751109593304715,"total_equity":227979983301.0,"total_assets":379440120163.0}],"current_price":3310.0,"change_pct":-1.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17472.0},{"date":"2016-10-25","close":17807.0},{"date":"2016-10-26","close":17807.0},{"date":"2016-10-27","close":18999.0},{"date":"2016-10-28","close":19185.0},{"date":"2016-10-31","close":19446.0},{"date":"2016-11-01","close":19372.0},{"date":"2016-11-02","close":18366.0},{"date":"2016-11-03","close":18589.0},{"date":"2016-11-04","close":18403.0},{"date":"2016-11-07","close":19446.0},{"date":"2016-11-08","close":19372.0},{"date":"2016-11-09","close":18552.0},{"date":"2016-11-10","close":18589.0},{"date":"2016-11-11","close":18180.0},{"date":"2016-11-14","close":18180.0},{"date":"2016-11-15","close":18515.0},{"date":"2016-11-16","close":18850.0},{"date":"2016-11-17","close":19111.0},{"date":"2016-11-18","close":18850.0},{"date":"2016-11-21","close":18366.0},{"date":"2016-11-22","close":18403.0},{"date":"2016-11-23","close":17695.0},{"date":"2016-11-24","close":18031.0},{"date":"2016-11-25","close":18031.0},{"date":"2016-11-28","close":17621.0},{"date":"2016-11-29","close":18105.0},{"date":"2016-11-30","close":17919.0},{"date":"2016-12-01","close":18068.0},{"date":"2016-12-02","close":17621.0},{"date":"2016-12-05","close":17770.0},{"date":"2016-12-06","close":18217.0},{"date":"2016-12-07","close":18627.0},{"date":"2016-12-08","close":18589.0},{"date":"2016-12-09","close":18366.0},{"date":"2016-12-12","close":18552.0},{"date":"2016-12-13","close":19744.0},{"date":"2016-12-14","close":20117.0},{"date":"2016-12-15","close":20787.0},{"date":"2016-12-16","close":21085.0},{"date":"2016-12-19","close":21234.0},{"date":"2016-12-20","close":20638.0},{"date":"2016-12-21","close":22091.0},{"date":"2016-12-22","close":22017.0},{"date":"2016-12-23","close":21905.0},{"date":"2016-12-26","close":21383.0},{"date":"2016-12-27","close":21719.0},{"date":"2016-12-28","close":21719.0},{"date":"2016-12-29","close":22240.0},{"date":"2017-01-02","close":22240.0},{"date":"2017-01-03","close":21830.0},{"date":"2017-01-04","close":21346.0},{"date":"2017-01-05","close":21234.0},{"date":"2017-01-06","close":21160.0},{"date":"2017-01-09","close":21607.0},{"date":"2017-01-10","close":20675.0},{"date":"2017-01-11","close":20862.0},{"date":"2017-01-12","close":20452.0},{"date":"2017-01-13","close":20564.0},{"date":"2017-01-16","close":19744.0},{"date":"2017-01-17","close":19483.0},{"date":"2017-01-18","close":20452.0},{"date":"2017-01-19","close":20526.0},{"date":"2017-01-20","close":20191.0},{"date":"2017-01-23","close":20825.0},{"date":"2017-01-24","close":20564.0},{"date":"2017-01-25","close":20117.0},{"date":"2017-01-26","close":20750.0},{"date":"2017-01-31","close":20862.0},{"date":"2017-02-01","close":20415.0},{"date":"2017-02-02","close":19781.0},{"date":"2017-02-03","close":19632.0},{"date":"2017-02-06","close":18627.0},{"date":"2017-02-07","close":18850.0},{"date":"2017-02-08","close":20228.0},{"date":"2017-02-09","close":20154.0},{"date":"2017-02-10","close":19446.0},{"date":"2017-02-13","close":19595.0},{"date":"2017-02-14","close":19297.0},{"date":"2017-02-15","close":19521.0},{"date":"2017-02-16","close":20228.0},{"date":"2017-02-17","close":20266.0},{"date":"2017-02-20","close":21458.0},{"date":"2017-02-21","close":21495.0},{"date":"2017-02-22","close":20377.0},{"date":"2017-02-23","close":20750.0},{"date":"2017-02-24","close":20750.0},{"date":"2017-02-27","close":20750.0},{"date":"2017-02-28","close":20750.0},{"date":"2017-03-02","close":20750.0},{"date":"2017-03-03","close":20750.0},{"date":"2017-03-06","close":20750.0},{"date":"2017-03-07","close":20750.0},{"date":"2017-03-08","close":20750.0},{"date":"2017-03-09","close":20750.0},{"date":"2017-03-10","close":20750.0},{"date":"2017-03-13","close":20750.0},{"date":"2017-03-14","close":20750.0},{"date":"2017-03-15","close":20750.0},{"date":"2017-03-16","close":20750.0},{"date":"2017-03-17","close":20750.0},{"date":"2017-03-20","close":20750.0},{"date":"2017-03-21","close":20750.0},{"date":"2017-03-22","close":20750.0},{"date":"2017-03-23","close":20750.0},{"date":"2017-03-24","close":20750.0},{"date":"2017-03-27","close":20750.0},{"date":"2017-03-28","close":20750.0},{"date":"2017-03-29","close":20750.0},{"date":"2017-03-30","close":20750.0},{"date":"2017-03-31","close":20750.0},{"date":"2017-04-03","close":20750.0},{"date":"2017-04-04","close":20750.0},{"date":"2017-04-05","close":20750.0},{"date":"2017-04-06","close":20750.0},{"date":"2017-04-07","close":16400.0},{"date":"2017-04-10","close":15350.0},{"date":"2017-04-11","close":14100.0},{"date":"2017-04-12","close":13900.0},{"date":"2017-04-13","close":13850.0},{"date":"2017-04-14","close":14450.0},{"date":"2017-04-17","close":14650.0},{"date":"2017-04-18","close":14950.0},{"date":"2017-04-19","close":15200.0},{"date":"2017-04-20","close":15750.0},{"date":"2017-04-21","close":15250.0},{"date":"2017-04-24","close":14550.0},{"date":"2017-04-25","close":14850.0},{"date":"2017-04-26","close":14650.0},{"date":"2017-04-27","close":14950.0},{"date":"2017-04-28","close":15450.0},{"date":"2017-05-02","close":15150.0},{"date":"2017-05-04","close":15450.0},{"date":"2017-05-08","close":15550.0},{"date":"2017-05-10","close":15300.0},{"date":"2017-05-11","close":15450.0},{"date":"2017-05-12","close":15150.0},{"date":"2017-05-15","close":15000.0},{"date":"2017-05-16","close":14350.0},{"date":"2017-05-17","close":13950.0},{"date":"2017-05-18","close":13200.0},{"date":"2017-05-19","close":13400.0},{"date":"2017-05-22","close":13250.0},{"date":"2017-05-23","close":13350.0},{"date":"2017-05-24","close":13400.0},{"date":"2017-05-25","close":13200.0},{"date":"2017-05-26","close":13150.0},{"date":"2017-05-29","close":12500.0},{"date":"2017-05-30","close":12850.0},{"date":"2017-05-31","close":12800.0},{"date":"2017-06-01","close":12900.0},{"date":"2017-06-02","close":12850.0},{"date":"2017-06-05","close":12500.0},{"date":"2017-06-07","close":12050.0},{"date":"2017-06-08","close":12350.0},{"date":"2017-06-09","close":12350.0},{"date":"2017-06-12","close":11900.0},{"date":"2017-06-13","close":11550.0},{"date":"2017-06-14","close":11500.0},{"date":"2017-06-15","close":11000.0},{"date":"2017-06-16","close":12000.0},{"date":"2017-06-19","close":11850.0},{"date":"2017-06-20","close":11500.0},{"date":"2017-06-21","close":12100.0},{"date":"2017-06-22","close":12100.0},{"date":"2017-06-23","close":12050.0},{"date":"2017-06-26","close":12500.0},{"date":"2017-06-27","close":12450.0},{"date":"2017-06-28","close":12300.0},{"date":"2017-06-29","close":12000.0},{"date":"2017-06-30","close":11800.0},{"date":"2017-07-03","close":11700.0},{"date":"2017-07-04","close":11700.0},{"date":"2017-07-05","close":11750.0},{"date":"2017-07-06","close":11850.0},{"date":"2017-07-07","close":11850.0},{"date":"2017-07-10","close":12000.0},{"date":"2017-07-11","close":12600.0},{"date":"2017-07-12","close":12850.0},{"date":"2017-07-13","close":12900.0},{"date":"2017-07-14","close":12700.0},{"date":"2017-07-17","close":12400.0},{"date":"2017-07-18","close":12800.0},{"date":"2017-07-19","close":12900.0},{"date":"2017-07-20","close":12800.0},{"date":"2017-07-21","close":12500.0},{"date":"2017-07-24","close":12500.0},{"date":"2017-07-25","close":11800.0},{"date":"2017-07-26","close":11650.0},{"date":"2017-07-27","close":11600.0},{"date":"2017-07-28","close":11200.0},{"date":"2017-07-31","close":11300.0},{"date":"2017-08-01","close":11400.0},{"date":"2017-08-02","close":11650.0},{"date":"2017-08-03","close":11100.0},{"date":"2017-08-04","close":11100.0},{"date":"2017-08-07","close":11400.0},{"date":"2017-08-08","close":11300.0},{"date":"2017-08-09","close":11150.0},{"date":"2017-08-10","close":10950.0},{"date":"2017-08-11","close":10250.0},{"date":"2017-08-14","close":10550.0},{"date":"2017-08-16","close":10600.0},{"date":"2017-08-17","close":10700.0},{"date":"2017-08-18","close":10800.0},{"date":"2017-08-21","close":10600.0},{"date":"2017-08-22","close":10600.0},{"date":"2017-08-23","close":10550.0},{"date":"2017-08-24","close":10600.0},{"date":"2017-08-25","close":10950.0},{"date":"2017-08-28","close":10900.0},{"date":"2017-08-29","close":10700.0},{"date":"2017-08-30","close":10750.0},{"date":"2017-08-31","close":10700.0},{"date":"2017-09-01","close":10750.0},{"date":"2017-09-04","close":10350.0},{"date":"2017-09-05","close":10550.0},{"date":"2017-09-06","close":10950.0},{"date":"2017-09-07","close":10900.0},{"date":"2017-09-08","close":10350.0},{"date":"2017-09-11","close":10300.0},{"date":"2017-09-12","close":10200.0},{"date":"2017-09-13","close":10050.0},{"date":"2017-09-14","close":10300.0},{"date":"2017-09-15","close":10150.0},{"date":"2017-09-18","close":10300.0},{"date":"2017-09-19","close":10150.0},{"date":"2017-09-20","close":9900.0},{"date":"2017-09-21","close":9510.0},{"date":"2017-09-22","close":9380.0},{"date":"2017-09-25","close":8960.0},{"date":"2017-09-26","close":9030.0},{"date":"2017-09-27","close":9500.0},{"date":"2017-09-28","close":9760.0},{"date":"2017-09-29","close":9800.0},{"date":"2017-10-10","close":9580.0},{"date":"2017-10-11","close":9830.0},{"date":"2017-10-12","close":9820.0},{"date":"2017-10-13","close":9520.0},{"date":"2017-10-16","close":9300.0},{"date":"2017-10-17","close":9290.0},{"date":"2017-10-18","close":9180.0},{"date":"2017-10-19","close":9400.0},{"date":"2017-10-20","close":9550.0},{"date":"2017-10-23","close":9360.0},{"date":"2017-10-24","close":9500.0},{"date":"2017-10-25","close":10150.0},{"date":"2017-10-26","close":9820.0},{"date":"2017-10-27","close":10100.0},{"date":"2017-10-30","close":10100.0},{"date":"2017-10-31","close":9970.0},{"date":"2017-11-01","close":9970.0},{"date":"2017-11-02","close":10150.0},{"date":"2017-11-03","close":10150.0},{"date":"2017-11-06","close":9910.0},{"date":"2017-11-07","close":10100.0},{"date":"2017-11-08","close":10150.0},{"date":"2017-11-09","close":10050.0},{"date":"2017-11-10","close":10700.0},{"date":"2017-11-13","close":10550.0},{"date":"2017-11-14","close":10600.0},{"date":"2017-11-15","close":10200.0},{"date":"2017-11-16","close":9680.0},{"date":"2017-11-17","close":9370.0},{"date":"2017-11-20","close":9150.0},{"date":"2017-11-21","close":9070.0},{"date":"2017-11-22","close":8970.0},{"date":"2017-11-23","close":9160.0},{"date":"2017-11-24","close":9100.0},{"date":"2017-11-27","close":9000.0},{"date":"2017-11-28","close":8800.0},{"date":"2017-11-29","close":8940.0},{"date":"2017-11-30","close":8790.0},{"date":"2017-12-01","close":8850.0},{"date":"2017-12-04","close":8710.0},{"date":"2017-12-05","close":8740.0},{"date":"2017-12-06","close":8610.0},{"date":"2017-12-07","close":8370.0},{"date":"2017-12-08","close":7960.0},{"date":"2017-12-11","close":8010.0},{"date":"2017-12-12","close":7910.0},{"date":"2017-12-13","close":7930.0},{"date":"2017-12-14","close":7980.0},{"date":"2017-12-15","close":7760.0},{"date":"2017-12-18","close":7830.0},{"date":"2017-12-19","close":7530.0},{"date":"2017-12-20","close":7250.0},{"date":"2017-12-21","close":7050.0},{"date":"2017-12-22","close":7270.0},{"date":"2017-12-26","close":7310.0},{"date":"2017-12-27","close":7400.0},{"date":"2017-12-28","close":7510.0},{"date":"2018-01-02","close":7562.707},{"date":"2018-01-03","close":7731.4287},{"date":"2018-01-04","close":7513.083},{"date":"2018-01-05","close":7423.7598},{"date":"2018-01-08","close":7523.0078},{"date":"2018-01-09","close":7681.8047},{"date":"2018-01-10","close":7622.2559},{"date":"2018-01-11","close":7741.3535},{"date":"2018-01-12","close":7513.083},{"date":"2018-01-15","close":7255.0376},{"date":"2018-01-16","close":7681.8047},{"date":"2018-01-17","close":7721.5039},{"date":"2018-01-18","close":7900.1504},{"date":"2018-01-19","close":7751.2783},{"date":"2018-01-22","close":7503.1582},{"date":"2018-01-23","close":7612.3311},{"date":"2018-01-24","close":7701.6543},{"date":"2018-01-25","close":7979.5493},{"date":"2018-01-26","close":7939.8496},{"date":"2018-01-29","close":8316.9932},{"date":"2018-01-30","close":8307.0684},{"date":"2018-01-31","close":8287.2188},{"date":"2018-02-01","close":8287.2188},{"date":"2018-02-02","close":8118.4966},{"date":"2018-02-05","close":7790.9775},{"date":"2018-02-06","close":7761.2031},{"date":"2018-02-07","close":7582.5566},{"date":"2018-02-08","close":7781.0527},{"date":"2018-02-09","close":7701.6543},{"date":"2018-02-12","close":7751.2783},{"date":"2018-02-13","close":7741.3535},{"date":"2018-02-14","close":7910.0752},{"date":"2018-02-19","close":8148.271},{"date":"2018-02-20","close":8604.8125},{"date":"2018-02-21","close":9031.5791},{"date":"2018-02-22","close":9011.7295},{"date":"2018-02-23","close":9061.3535},{"date":"2018-02-26","close":8753.6846},{"date":"2018-02-27","close":8684.2109},{"date":"2018-02-28","close":8545.2637},{"date":"2018-03-02","close":8336.8428},{"date":"2018-03-05","close":8088.7222},{"date":"2018-03-06","close":8187.9702},{"date":"2018-03-07","close":7979.5493},{"date":"2018-03-08","close":7920.0},{"date":"2018-03-09","close":7850.5264},{"date":"2018-03-12","close":8108.5718},{"date":"2018-03-13","close":8078.7974},{"date":"2018-03-14","close":7939.8496},{"date":"2018-03-15","close":7830.6768},{"date":"2018-03-16","close":7800.9023},{"date":"2018-03-19","close":8336.8428},{"date":"2018-03-20","close":8366.6172},{"date":"2018-03-21","close":8118.4966},{"date":"2018-03-22","close":7920.0},{"date":"2018-03-23","close":7443.6094},{"date":"2018-03-26","close":7344.3613},{"date":"2018-03-27","close":7433.6846},{"date":"2018-03-28","close":7245.1128},{"date":"2018-03-29","close":7334.4365},{"date":"2018-03-30","close":7304.6621},{"date":"2018-04-02","close":7155.7896},{"date":"2018-04-03","close":6937.4438},{"date":"2018-04-04","close":6758.7974},{"date":"2018-04-05","close":6877.895},{"date":"2018-04-06","close":6818.3462},{"date":"2018-04-09","close":6788.5718},{"date":"2018-04-10","close":6709.1733},{"date":"2018-04-11","close":6699.2485},{"date":"2018-04-12","close":6838.1958},{"date":"2018-04-13","close":6858.0454},{"date":"2018-04-16","close":6808.4214},{"date":"2018-04-17","close":6927.519},{"date":"2018-04-18","close":6967.2183},{"date":"2018-04-19","close":7056.5415},{"date":"2018-04-20","close":7086.3159},{"date":"2018-04-23","close":7006.9175},{"date":"2018-04-24","close":6897.7446},{"date":"2018-04-25","close":6768.7222},{"date":"2018-04-26","close":6699.2485},{"date":"2018-04-27","close":6609.9248},{"date":"2018-04-30","close":6500.752},{"date":"2018-05-02","close":6461.0527},{"date":"2018-05-03","close":6590.0752},{"date":"2018-05-04","close":6381.6543},{"date":"2018-05-08","close":6222.8574},{"date":"2018-05-09","close":6312.1807},{"date":"2018-05-10","close":6401.5039},{"date":"2018-05-11","close":6560.3008},{"date":"2018-05-14","close":6540.4512},{"date":"2018-05-15","close":6600.0},{"date":"2018-05-16","close":6322.1055},{"date":"2018-05-17","close":6292.3311},{"date":"2018-05-18","close":6252.6318},{"date":"2018-05-21","close":6252.6318},{"date":"2018-05-23","close":6322.1055},{"date":"2018-05-24","close":6341.9551},{"date":"2018-05-25","close":6183.1582},{"date":"2018-05-28","close":6173.2334},{"date":"2018-05-29","close":6332.0303},{"date":"2018-05-30","close":6103.7598},{"date":"2018-05-31","close":6014.436},{"date":"2018-06-01","close":5855.6392},{"date":"2018-06-04","close":5676.9927},{"date":"2018-06-05","close":5895.3384},{"date":"2018-06-07","close":5875.4888},{"date":"2018-06-08","close":5865.564},{"date":"2018-06-11","close":5726.6167},{"date":"2018-06-12","close":5696.8423},{"date":"2018-06-14","close":5557.895},{"date":"2018-06-15","close":5587.6694},{"date":"2018-06-18","close":5131.1279},{"date":"2018-06-19","close":4793.6846},{"date":"2018-06-20","close":4818.4966},{"date":"2018-06-21","close":4803.6094},{"date":"2018-06-22","close":4729.1729},{"date":"2018-06-25","close":4649.7744},{"date":"2018-06-26","close":4694.436},{"date":"2018-06-27","close":4744.0601},{"date":"2018-06-28","close":4798.647},{"date":"2018-06-29","close":5061.6543},{"date":"2018-07-02","close":4863.1582},{"date":"2018-07-03","close":4744.0601},{"date":"2018-07-04","close":4783.7598},{"date":"2018-07-05","close":4813.5342},{"date":"2018-07-06","close":4902.8574},{"date":"2018-07-09","close":5210.5264},{"date":"2018-07-10","close":5250.2256},{"date":"2018-07-11","close":5280.0},{"date":"2018-07-12","close":5270.0752},{"date":"2018-07-13","close":5260.1504},{"date":"2018-07-16","close":5379.248},{"date":"2018-07-17","close":5557.895},{"date":"2018-07-18","close":5547.9702},{"date":"2018-07-19","close":5438.7974},{"date":"2018-07-20","close":5428.8726},{"date":"2018-07-23","close":5111.2783},{"date":"2018-07-24","close":5270.0752},{"date":"2018-07-25","close":5081.5039},{"date":"2018-07-26","close":5299.8496},{"date":"2018-07-27","close":5349.4736},{"date":"2018-07-30","close":5488.4214},{"date":"2018-07-31","close":5528.1206},{"date":"2018-08-01","close":5518.1958},{"date":"2018-08-02","close":5538.0454},{"date":"2018-08-03","close":5488.4214},{"date":"2018-08-06","close":5389.1729},{"date":"2018-08-07","close":5428.8726},{"date":"2018-08-08","close":5418.9478},{"date":"2018-08-09","close":5458.647},{"date":"2018-08-10","close":5428.8726},{"date":"2018-08-13","close":5299.8496},{"date":"2018-08-14","close":5230.376},{"date":"2018-08-16","close":5012.0303},{"date":"2018-08-17","close":5031.8799},{"date":"2018-08-20","close":5041.8047},{"date":"2018-08-21","close":5061.6543},{"date":"2018-08-22","close":5121.2031},{"date":"2018-08-23","close":5071.5791},{"date":"2018-08-24","close":5210.5264},{"date":"2018-08-27","close":5289.9248},{"date":"2018-08-28","close":5280.0},{"date":"2018-08-29","close":5528.1206},{"date":"2018-08-30","close":5547.9702},{"date":"2018-08-31","close":5547.9702},{"date":"2018-09-03","close":5587.6694},{"date":"2018-09-04","close":5577.7446},{"date":"2018-09-05","close":5587.6694},{"date":"2018-09-06","close":5567.8198},{"date":"2018-09-07","close":5379.248},{"date":"2018-09-10","close":5418.9478},{"date":"2018-09-11","close":5538.0454},{"date":"2018-09-12","close":5409.0229},{"date":"2018-09-13","close":5399.0977},{"date":"2018-09-14","close":5428.8726},{"date":"2018-09-17","close":5289.9248},{"date":"2018-09-18","close":5210.5264},{"date":"2018-09-19","close":5250.2256},{"date":"2018-09-20","close":5260.1504},{"date":"2018-09-21","close":5309.7744},{"date":"2018-09-27","close":5379.248},{"date":"2018-09-28","close":5319.6992},{"date":"2018-10-01","close":5230.376},{"date":"2018-10-02","close":5150.9775},{"date":"2018-10-04","close":4932.6318},{"date":"2018-10-05","close":4912.7822},{"date":"2018-10-08","close":4907.8198},{"date":"2018-10-10","close":4729.1729},{"date":"2018-10-11","close":4406.6167},{"date":"2018-10-12","close":4411.5791},{"date":"2018-10-15","close":4327.2183},{"date":"2018-10-16","close":4396.6919},{"date":"2018-10-17","close":4495.9399},{"date":"2018-10-18","close":4565.4136},{"date":"2018-10-19","close":4560.4512},{"date":"2018-10-22","close":4495.9399},{"date":"2018-10-23","close":4436.3911},{"date":"2018-10-24","close":4237.895},{"date":"2018-10-25","close":4178.3462},{"date":"2018-10-26","close":3969.9248},{"date":"2018-10-29","close":3845.8647},{"date":"2018-10-30","close":3920.3008},{"date":"2018-10-31","close":3989.7747},{"date":"2018-11-01","close":4148.5718},{"date":"2018-11-02","close":4396.6919},{"date":"2018-11-05","close":4332.1807},{"date":"2018-11-06","close":4381.8047},{"date":"2018-11-07","close":4252.7822},{"date":"2018-11-08","close":4242.8574},{"date":"2018-11-09","close":4267.6694},{"date":"2018-11-12","close":4352.0303},{"date":"2018-11-13","close":4312.3311},{"date":"2018-11-14","close":4307.3687},{"date":"2018-11-15","close":4242.8574},{"date":"2018-11-16","close":4272.6318},{"date":"2018-11-19","close":4322.2559},{"date":"2018-11-20","close":4396.6919},{"date":"2018-11-21","close":4486.0151},{"date":"2018-11-22","close":4486.0151},{"date":"2018-11-23","close":4421.5039},{"date":"2018-11-26","close":4461.2031},{"date":"2018-11-27","close":4486.0151},{"date":"2018-11-28","close":4500.9023},{"date":"2018-11-29","close":4540.6016},{"date":"2018-11-30","close":4495.9399},{"date":"2018-12-03","close":4436.3911},{"date":"2018-12-04","close":4421.5039},{"date":"2018-12-05","close":4361.9551},{"date":"2018-12-06","close":4292.4814},{"date":"2018-12-07","close":4247.8198},{"date":"2018-12-10","close":4242.8574},{"date":"2018-12-11","close":4232.9326},{"date":"2018-12-12","close":4356.9927},{"date":"2018-12-13","close":4347.0679},{"date":"2018-12-14","close":4307.3687},{"date":"2018-12-17","close":4183.3086},{"date":"2018-12-18","close":4168.4214},{"date":"2018-12-19","close":4223.0078},{"date":"2018-12-20","close":4247.8198},{"date":"2018-12-21","close":4247.8198},{"date":"2018-12-24","close":4198.1958},{"date":"2018-12-26","close":4044.3611},{"date":"2018-12-27","close":4138.647},{"date":"2018-12-28","close":4188.271},{"date":"2019-01-02","close":4173.3838},{"date":"2019-01-03","close":4168.4214},{"date":"2019-01-04","close":4019.5491},{"date":"2019-01-07","close":4084.0603},{"date":"2019-01-08","close":3964.9624},{"date":"2019-01-09","close":4019.5491},{"date":"2019-01-10","close":4049.3235},{"date":"2019-01-11","close":4118.7969},{"date":"2019-01-14","close":4148.5718},{"date":"2019-01-15","close":4213.083},{"date":"2019-01-16","close":4356.9927},{"date":"2019-01-17","close":4327.2183},{"date":"2019-01-18","close":4327.2183},{"date":"2019-01-21","close":4317.2935},{"date":"2019-01-22","close":4302.4062},{"date":"2019-01-23","close":4237.895},{"date":"2019-01-24","close":4218.0454},{"date":"2019-01-25","close":4307.3687},{"date":"2019-01-28","close":4416.5415},{"date":"2019-01-29","close":4486.0151},{"date":"2019-01-30","close":4495.9399},{"date":"2019-01-31","close":4371.8799},{"date":"2019-02-01","close":4342.1055},{"date":"2019-02-07","close":4575.3384},{"date":"2019-02-08","close":4610.0752},{"date":"2019-02-11","close":4595.188},{"date":"2019-02-12","close":4634.8872},{"date":"2019-02-13","close":4744.0601},{"date":"2019-02-14","close":4828.4214},{"date":"2019-02-15","close":4719.248},{"date":"2019-02-18","close":4858.1958},{"date":"2019-02-19","close":4853.2334},{"date":"2019-02-20","close":4917.7446},{"date":"2019-02-21","close":4962.4062},{"date":"2019-02-22","close":4892.9326},{"date":"2019-02-25","close":5091.4287},{"date":"2019-02-26","close":5061.6543},{"date":"2019-02-27","close":4982.2559},{"date":"2019-02-28","close":4669.624},{"date":"2019-03-04","close":4669.624},{"date":"2019-03-05","close":4714.2856},{"date":"2019-03-06","close":4664.6616},{"date":"2019-03-07","close":4664.6616},{"date":"2019-03-08","close":4595.188},{"date":"2019-03-11","close":4471.1279},{"date":"2019-03-12","close":4575.3384},{"date":"2019-03-13","close":4590.2256},{"date":"2019-03-14","close":4664.6616},{"date":"2019-03-15","close":4709.3232},{"date":"2019-03-18","close":4644.812},{"date":"2019-03-19","close":4699.3984},{"date":"2019-03-20","close":4684.5112},{"date":"2019-03-21","close":4684.5112},{"date":"2019-03-22","close":4620.0},{"date":"2019-03-25","close":4476.0903},{"date":"2019-03-26","close":4386.7671},{"date":"2019-03-27","close":4352.0303},{"date":"2019-03-28","close":4292.4814},{"date":"2019-03-29","close":4257.7446},{"date":"2019-04-01","close":4386.7671},{"date":"2019-04-02","close":4401.6543},{"date":"2019-04-03","close":4406.6167},{"date":"2019-04-04","close":4431.4287},{"date":"2019-04-05","close":4441.3535},{"date":"2019-04-08","close":4476.0903},{"date":"2019-04-09","close":4495.9399},{"date":"2019-04-10","close":4565.4136},{"date":"2019-04-11","close":4639.8496},{"date":"2019-04-12","close":4649.7744},{"date":"2019-04-15","close":4649.7744},{"date":"2019-04-16","close":4565.4136},{"date":"2019-04-17","close":4565.4136},{"date":"2019-04-18","close":4486.0151},{"date":"2019-04-19","close":4535.6392},{"date":"2019-04-22","close":4486.0151},{"date":"2019-04-23","close":4366.9175},{"date":"2019-04-24","close":4327.2183},{"date":"2019-04-25","close":4307.3687},{"date":"2019-04-26","close":4237.895},{"date":"2019-04-29","close":4317.2935},{"date":"2019-04-30","close":4322.2559},{"date":"2019-05-02","close":4287.519},{"date":"2019-05-03","close":4287.519},{"date":"2019-05-07","close":4257.7446},{"date":"2019-05-08","close":4113.8345},{"date":"2019-05-09","close":4064.2107},{"date":"2019-05-10","close":3999.6995},{"date":"2019-05-13","close":3960.0},{"date":"2019-05-14","close":4049.3235},{"date":"2019-05-15","close":4148.5718},{"date":"2019-05-16","close":4034.4363},{"date":"2019-05-17","close":3940.1504},{"date":"2019-05-20","close":3845.8647},{"date":"2019-05-21","close":3890.5264},{"date":"2019-05-22","close":3989.7747},{"date":"2019-05-23","close":3786.3159},{"date":"2019-05-24","close":3791.2783},{"date":"2019-05-27","close":3870.6768},{"date":"2019-05-28","close":3910.376},{"date":"2019-05-29","close":3870.6768},{"date":"2019-05-30","close":3920.3008},{"date":"2019-05-31","close":3880.6016},{"date":"2019-06-03","close":3900.4512},{"date":"2019-06-04","close":3925.2632},{"date":"2019-06-05","close":3925.2632},{"date":"2019-06-07","close":3969.9248},{"date":"2019-06-10","close":3915.3384},{"date":"2019-06-11","close":3935.188},{"date":"2019-06-12","close":3994.7371},{"date":"2019-06-13","close":4029.4739},{"date":"2019-06-14","close":4059.2483},{"date":"2019-06-17","close":3999.6995},{"date":"2019-06-18","close":3964.9624},{"date":"2019-06-19","close":3955.0376},{"date":"2019-06-20","close":4694.436},{"date":"2019-06-21","close":5180.752},{"date":"2019-06-24","close":5101.3535},{"date":"2019-06-25","close":4972.3311},{"date":"2019-06-26","close":5448.7222},{"date":"2019-06-27","close":5796.0903},{"date":"2019-06-28","close":5796.0903},{"date":"2019-07-01","close":5716.6919},{"date":"2019-07-02","close":5954.8872},{"date":"2019-07-03","close":6133.5342},{"date":"2019-07-04","close":6163.3086},{"date":"2019-07-05","close":6153.3838},{"date":"2019-07-08","close":5994.5864},{"date":"2019-07-09","close":6312.1807},{"date":"2019-07-10","close":7185.564},{"date":"2019-07-11","close":6877.895},{"date":"2019-07-12","close":7135.9399},{"date":"2019-07-15","close":7681.8047},{"date":"2019-07-16","close":7364.2109},{"date":"2019-07-17","close":7364.2109},{"date":"2019-07-18","close":7652.0303},{"date":"2019-07-19","close":7493.2334},{"date":"2019-07-22","close":7314.5869},{"date":"2019-07-23","close":7334.4365},{"date":"2019-07-24","close":7155.7896},{"date":"2019-07-25","close":7741.3535},{"date":"2019-07-26","close":7939.8496},{"date":"2019-07-29","close":7195.4888},{"date":"2019-07-30","close":7106.1655},{"date":"2019-07-31","close":7592.4814},{"date":"2019-08-01","close":7344.3613},{"date":"2019-08-02","close":8227.6689},{"date":"2019-08-05","close":7910.0752},{"date":"2019-08-06","close":7205.4136},{"date":"2019-08-07","close":7632.1807},{"date":"2019-08-08","close":7929.9248},{"date":"2019-08-09","close":8604.8125},{"date":"2019-08-12","close":8277.2939},{"date":"2019-08-13","close":9041.5039},{"date":"2019-08-14","close":9041.5039},{"date":"2019-08-16","close":8952.1807},{"date":"2019-08-19","close":8723.9102},{"date":"2019-08-20","close":8426.166},{"date":"2019-08-21","close":8426.166},{"date":"2019-08-22","close":8436.0908},{"date":"2019-08-23","close":9180.4512},{"date":"2019-08-26","close":8495.6396},{"date":"2019-08-27","close":8713.9854},{"date":"2019-08-28","close":8991.8799},{"date":"2019-08-29","close":8962.1055},{"date":"2019-08-30","close":9656.8428},{"date":"2019-09-02","close":9527.8203},{"date":"2019-09-03","close":9537.7451},{"date":"2019-09-04","close":9835.4893},{"date":"2019-09-05","close":10520.3008},{"date":"2019-09-06","close":10619.5488},{"date":"2019-09-09","close":11562.4062},{"date":"2019-09-10","close":11314.2861},{"date":"2019-09-11","close":11066.166},{"date":"2019-09-16","close":10321.8047},{"date":"2019-09-17","close":10371.4287},{"date":"2019-09-18","close":10024.0605},{"date":"2019-09-19","close":10024.0605},{"date":"2019-09-20","close":10321.8047},{"date":"2019-09-23","close":10024.0605},{"date":"2019-09-24","close":9349.1729},{"date":"2019-09-25","close":9289.624},{"date":"2019-09-26","close":10073.6846},{"date":"2019-09-27","close":9785.8652},{"date":"2019-09-30","close":10024.0605},{"date":"2019-10-01","close":10371.4287},{"date":"2019-10-02","close":10718.7969},{"date":"2019-10-04","close":10718.7969},{"date":"2019-10-07","close":10222.5566},{"date":"2019-10-08","close":10966.918},{"date":"2019-10-10","close":10569.9248},{"date":"2019-10-11","close":10371.4287},{"date":"2019-10-14","close":9924.8125},{"date":"2019-10-15","close":9924.8125},{"date":"2019-10-16","close":10371.4287},{"date":"2019-10-17","close":10421.0527},{"date":"2019-10-18","close":10024.0605},{"date":"2019-10-21","close":10222.5566},{"date":"2019-10-22","close":10520.3008},{"date":"2019-10-23","close":10172.9326},{"date":"2019-10-24","close":10272.1807},{"date":"2019-10-25","close":10718.7969},{"date":"2019-10-28","close":9527.8203},{"date":"2019-10-29","close":9527.8203},{"date":"2019-10-30","close":8813.2334},{"date":"2019-10-31","close":9110.9775},{"date":"2019-11-01","close":9527.8203},{"date":"2019-11-04","close":9805.7148},{"date":"2019-11-05","close":9815.6396},{"date":"2019-11-06","close":9756.0908},{"date":"2019-11-07","close":9180.4512},{"date":"2019-11-08","close":9180.4512},{"date":"2019-11-11","close":8991.8799},{"date":"2019-11-12","close":9359.0977},{"date":"2019-11-13","close":9537.7451},{"date":"2019-11-14","close":9448.4209},{"date":"2019-11-15","close":10669.1729},{"date":"2019-11-18","close":10818.0459},{"date":"2019-11-19","close":10321.8047},{"date":"2019-11-20","close":9597.2939},{"date":"2019-11-21","close":9329.3232},{"date":"2019-11-22","close":9498.0449},{"date":"2019-11-25","close":9815.6396},{"date":"2019-11-26","close":9756.0908},{"date":"2019-11-27","close":9815.6396},{"date":"2019-11-28","close":9527.8203},{"date":"2019-11-29","close":9220.1504},{"date":"2019-12-02","close":9279.6992},{"date":"2019-12-03","close":9349.1729},{"date":"2019-12-04","close":9101.0527},{"date":"2019-12-05","close":8932.3311},{"date":"2019-12-06","close":9001.8047},{"date":"2019-12-09","close":8962.1055},{"date":"2019-12-10","close":9180.4512},{"date":"2019-12-11","close":9408.7217},{"date":"2019-12-12","close":9329.3232},{"date":"2019-12-13","close":9378.9473},{"date":"2019-12-16","close":9478.1953},{"date":"2019-12-17","close":9676.6924},{"date":"2019-12-18","close":9547.6699},{"date":"2019-12-19","close":9488.1201},{"date":"2019-12-20","close":9756.0908},{"date":"2019-12-23","close":9617.1436},{"date":"2019-12-24","close":9507.9697},{"date":"2019-12-26","close":9736.2412},{"date":"2019-12-27","close":9974.4365},{"date":"2019-12-30","close":10123.3086},{"date":"2020-01-02","close":10321.8047},{"date":"2020-01-03","close":10321.8047},{"date":"2020-01-06","close":10123.3086},{"date":"2020-01-07","close":9845.4141},{"date":"2020-01-08","close":9706.4668},{"date":"2020-01-09","close":10222.5566},{"date":"2020-01-10","close":10669.1729},{"date":"2020-01-13","close":11016.542},{"date":"2020-01-14","close":11363.9102},{"date":"2020-01-15","close":11016.542},{"date":"2020-01-16","close":11264.6621},{"date":"2020-01-17","close":11463.1582},{"date":"2020-01-20","close":11512.7822},{"date":"2020-01-21","close":11463.1582},{"date":"2020-01-22","close":11711.2783},{"date":"2020-01-23","close":12604.5117},{"date":"2020-01-28","close":12009.0225},{"date":"2020-01-29","close":11909.7744},{"date":"2020-01-30","close":11215.0381},{"date":"2020-01-31","close":10520.3008},{"date":"2020-02-03","close":10669.1729},{"date":"2020-02-04","close":10718.7969},{"date":"2020-02-05","close":10470.6768},{"date":"2020-02-06","close":10520.3008},{"date":"2020-02-07","close":10321.8047},{"date":"2020-02-10","close":10768.4209},{"date":"2020-02-11","close":11562.4062},{"date":"2020-02-12","close":12852.6318},{"date":"2020-02-13","close":12902.2559},{"date":"2020-02-14","close":13249.624},{"date":"2020-02-17","close":13696.2412},{"date":"2020-02-18","close":13051.1279},{"date":"2020-02-19","close":12753.3838},{"date":"2020-02-20","close":12654.1357},{"date":"2020-02-21","close":12257.1436},{"date":"2020-02-24","close":11711.2783},{"date":"2020-02-25","close":11909.7744},{"date":"2020-02-26","close":11612.0303},{"date":"2020-02-27","close":10371.4287},{"date":"2020-02-28","close":9527.8203},{"date":"2020-03-02","close":9815.6396},{"date":"2020-03-03","close":10123.3086},{"date":"2020-03-04","close":11066.166},{"date":"2020-03-05","close":10818.0459},{"date":"2020-03-06","close":10569.9248},{"date":"2020-03-09","close":9350.0},{"date":"2020-03-10","close":9359.0977},{"date":"2020-03-11","close":8793.3838},{"date":"2020-03-12","close":7720.0},{"date":"2020-03-13","close":6818.3462},{"date":"2020-03-16","close":6282.4062},{"date":"2020-03-17","close":6262.5566},{"date":"2020-03-18","close":5935.0376},{"date":"2020-03-19","close":4962.4062},{"date":"2020-03-20","close":5825.8647},{"date":"2020-03-23","close":5240.3008},{"date":"2020-03-24","close":5994.5864},{"date":"2020-03-25","close":6401.5039},{"date":"2020-03-26","close":6212.9326},{"date":"2020-03-27","close":6282.4062},{"date":"2020-03-30","close":6322.1055},{"date":"2020-03-31","close":6401.5039},{"date":"2020-04-01","close":6252.6318},{"date":"2020-04-02","close":6232.7822},{"date":"2020-04-03","close":6351.8799},{"date":"2020-04-06","close":7096.2407},{"date":"2020-04-07","close":7374.1357},{"date":"2020-04-08","close":7443.6094},{"date":"2020-04-09","close":7473.3838},{"date":"2020-04-10","close":7165.7144},{"date":"2020-04-13","close":6867.9702},{"date":"2020-04-14","close":7106.1655},{"date":"2020-04-16","close":7572.6318},{"date":"2020-04-17","close":7771.1279},{"date":"2020-04-20","close":8138.3462},{"date":"2020-04-21","close":7771.1279},{"date":"2020-04-22","close":7681.8047},{"date":"2020-04-23","close":7731.4287},{"date":"2020-04-24","close":7403.9102},{"date":"2020-04-27","close":7542.8574},{"date":"2020-04-28","close":7632.1807},{"date":"2020-04-29","close":7721.5039},{"date":"2020-05-04","close":7443.6094},{"date":"2020-05-06","close":8029.1733},{"date":"2020-05-07","close":8277.2939},{"date":"2020-05-08","close":8604.8125},{"date":"2020-05-11","close":8783.459},{"date":"2020-05-12","close":8565.1133},{"date":"2020-05-13","close":8436.0908},{"date":"2020-05-14","close":8187.9702},{"date":"2020-05-15","close":8326.918},{"date":"2020-05-18","close":8426.166},{"date":"2020-05-19","close":8455.9404},{"date":"2020-05-20","close":8624.6621},{"date":"2020-05-21","close":8704.0605},{"date":"2020-05-22","close":8426.166},{"date":"2020-05-25","close":8396.3916},{"date":"2020-05-26","close":8406.3164},{"date":"2020-05-27","close":8555.1885},{"date":"2020-05-28","close":8068.8726},{"date":"2020-05-29","close":7860.4512},{"date":"2020-06-01","close":8505.5645},{"date":"2020-06-02","close":9428.5713},{"date":"2020-06-03","close":9140.752},{"date":"2020-06-04","close":10073.6846},{"date":"2020-06-05","close":10073.6846},{"date":"2020-06-08","close":9974.4365},{"date":"2020-06-09","close":9746.166},{"date":"2020-06-10","close":9825.5645},{"date":"2020-06-11","close":9785.8652},{"date":"2020-06-12","close":9438.4961},{"date":"2020-06-15","close":8346.7676},{"date":"2020-06-16","close":8882.707},{"date":"2020-06-17","close":8981.9551},{"date":"2020-06-18","close":8674.2861},{"date":"2020-06-19","close":9329.3232},{"date":"2020-06-22","close":9140.752},{"date":"2020-06-23","close":9180.4512},{"date":"2020-06-24","close":9478.1953},{"date":"2020-06-25","close":9200.3008},{"date":"2020-06-26","close":8882.707},{"date":"2020-06-29","close":8614.7373},{"date":"2020-06-30","close":8743.7598},{"date":"2020-07-01","close":8644.5117},{"date":"2020-07-02","close":8922.4062},{"date":"2020-07-03","close":8803.3086},{"date":"2020-07-06","close":8733.835},{"date":"2020-07-07","close":8316.9932},{"date":"2020-07-08","close":8158.1958},{"date":"2020-07-09","close":8217.7441},{"date":"2020-07-10","close":7959.6997},{"date":"2020-07-13","close":7761.2031},{"date":"2020-07-14","close":7820.752},{"date":"2020-07-15","close":8158.1958},{"date":"2020-07-16","close":7979.5493},{"date":"2020-07-17","close":8287.2188},{"date":"2020-07-20","close":8475.79},{"date":"2020-07-21","close":8406.3164},{"date":"2020-07-22","close":8138.3462},{"date":"2020-07-23","close":7959.6997},{"date":"2020-07-24","close":7910.0752},{"date":"2020-07-27","close":8019.2485},{"date":"2020-07-28","close":8058.9478},{"date":"2020-07-29","close":8436.0908},{"date":"2020-07-30","close":8932.3311},{"date":"2020-07-31","close":8515.4893},{"date":"2020-08-03","close":8465.8652},{"date":"2020-08-04","close":8932.3311},{"date":"2020-08-05","close":8932.3311},{"date":"2020-08-06","close":8733.835},{"date":"2020-08-07","close":8624.6621},{"date":"2020-08-10","close":8763.6094},{"date":"2020-08-11","close":9061.3535},{"date":"2020-08-12","close":9458.3457},{"date":"2020-08-13","close":9924.8125},{"date":"2020-08-14","close":9597.2939},{"date":"2020-08-18","close":8704.0605},{"date":"2020-08-19","close":8912.4814},{"date":"2020-08-20","close":8336.8428},{"date":"2020-08-21","close":8436.0908},{"date":"2020-08-24","close":8604.8125},{"date":"2020-08-25","close":8694.1357},{"date":"2020-08-26","close":9001.8047},{"date":"2020-08-27","close":8862.8574},{"date":"2020-08-28","close":9001.8047},{"date":"2020-08-31","close":8584.9629},{"date":"2020-09-01","close":8485.7148},{"date":"2020-09-02","close":8515.4893},{"date":"2020-09-03","close":8584.9629},{"date":"2020-09-04","close":8584.9629},{"date":"2020-09-07","close":8803.3086},{"date":"2020-09-08","close":8733.835},{"date":"2020-09-09","close":8604.8125},{"date":"2020-09-10","close":8991.8799},{"date":"2020-09-11","close":8823.1582},{"date":"2020-09-14","close":9329.3232},{"date":"2020-09-15","close":9756.0908},{"date":"2020-09-16","close":10073.6846},{"date":"2020-09-17","close":9478.1953},{"date":"2020-09-18","close":9230.0752},{"date":"2020-09-21","close":8416.2412},{"date":"2020-09-22","close":8485.7148},{"date":"2020-09-23","close":8535.3389},{"date":"2020-09-24","close":8326.918},{"date":"2020-09-25","close":8307.0684},{"date":"2020-09-28","close":8446.0156},{"date":"2020-09-29","close":8525.4141},{"date":"2020-10-05","close":8555.1885},{"date":"2020-10-06","close":8465.8652},{"date":"2020-10-07","close":8406.3164},{"date":"2020-10-08","close":8376.542},{"date":"2020-10-12","close":8346.7676},{"date":"2020-10-13","close":8336.8428},{"date":"2020-10-14","close":8187.9702},{"date":"2020-10-15","close":7969.6245},{"date":"2020-10-16","close":7939.8496},{"date":"2020-10-19","close":7939.8496},{"date":"2020-10-20","close":7870.376},{"date":"2020-10-21","close":7890.2256},{"date":"2020-10-22","close":7711.5791},{"date":"2020-10-23","close":7602.4062},{"date":"2020-10-26","close":7175.6392},{"date":"2020-10-27","close":7106.1655},{"date":"2020-10-28","close":7195.4888},{"date":"2020-10-29","close":7036.6919},{"date":"2020-10-30","close":6748.8726},{"date":"2020-11-02","close":6649.624},{"date":"2020-11-03","close":6877.895},{"date":"2020-11-04","close":6887.8198},{"date":"2020-11-05","close":6947.3687},{"date":"2020-11-06","close":6947.3687},{"date":"2020-11-09","close":7165.7144},{"date":"2020-11-10","close":7393.9854},{"date":"2020-11-11","close":7374.1357},{"date":"2020-11-12","close":7761.2031},{"date":"2020-11-13","close":7741.3535},{"date":"2020-11-16","close":7929.9248},{"date":"2020-11-17","close":7860.4512},{"date":"2020-11-18","close":7771.1279},{"date":"2020-11-19","close":7642.1055},{"date":"2020-11-20","close":7741.3535},{"date":"2020-11-23","close":7681.8047},{"date":"2020-11-24","close":7721.5039},{"date":"2020-11-25","close":7642.1055},{"date":"2020-11-26","close":7661.9551},{"date":"2020-11-27","close":7661.9551},{"date":"2020-11-30","close":7870.376},{"date":"2020-12-01","close":7741.3535},{"date":"2020-12-02","close":7771.1279},{"date":"2020-12-03","close":7830.6768},{"date":"2020-12-04","close":7800.9023},{"date":"2020-12-07","close":7701.6543},{"date":"2020-12-08","close":7612.3311},{"date":"2020-12-09","close":7632.1807},{"date":"2020-12-10","close":7860.4512},{"date":"2020-12-11","close":7820.752},{"date":"2020-12-14","close":8009.3237},{"date":"2020-12-15","close":8058.9478},{"date":"2020-12-16","close":8058.9478},{"date":"2020-12-17","close":8009.3237},{"date":"2020-12-18","close":8247.5186},{"date":"2020-12-21","close":8068.8726},{"date":"2020-12-22","close":7701.6543},{"date":"2020-12-23","close":7741.3535},{"date":"2020-12-24","close":7800.9023},{"date":"2020-12-28","close":7820.752},{"date":"2020-12-29","close":7929.9248},{"date":"2020-12-30","close":8148.271},{"date":"2021-01-04","close":7939.8496},{"date":"2021-01-05","close":7840.6016},{"date":"2021-01-06","close":7612.3311},{"date":"2021-01-07","close":7592.4814},{"date":"2021-01-08","close":7443.6094},{"date":"2021-01-11","close":7145.8647},{"date":"2021-01-12","close":7135.9399},{"date":"2021-01-13","close":7116.0903},{"date":"2021-01-14","close":6867.9702},{"date":"2021-01-15","close":6957.2935},{"date":"2021-01-18","close":7036.6919},{"date":"2021-01-19","close":7066.4663},{"date":"2021-01-20","close":7235.188},{"date":"2021-01-21","close":7145.8647},{"date":"2021-01-22","close":7066.4663},{"date":"2021-01-25","close":7155.7896},{"date":"2021-01-26","close":7790.9775},{"date":"2021-01-27","close":7741.3535},{"date":"2021-01-28","close":7493.2334},{"date":"2021-01-29","close":7155.7896},{"date":"2021-02-01","close":7185.564},{"date":"2021-02-02","close":7354.2861},{"date":"2021-02-03","close":7304.6621},{"date":"2021-02-04","close":7473.3838},{"date":"2021-02-05","close":7652.0303},{"date":"2021-02-08","close":7532.9326},{"date":"2021-02-09","close":7483.3086},{"date":"2021-02-10","close":7513.083},{"date":"2021-02-15","close":7632.1807},{"date":"2021-02-16","close":7771.1279},{"date":"2021-02-17","close":7731.4287},{"date":"2021-02-18","close":7711.5791},{"date":"2021-02-19","close":7711.5791},{"date":"2021-02-22","close":7552.7822},{"date":"2021-02-23","close":7572.6318},{"date":"2021-02-24","close":8108.5718},{"date":"2021-02-25","close":7830.6768},{"date":"2021-02-26","close":7661.9551},{"date":"2021-03-02","close":7830.6768},{"date":"2021-03-03","close":7652.0303},{"date":"2021-03-04","close":7642.1055},{"date":"2021-03-05","close":7592.4814},{"date":"2021-03-08","close":7433.6846},{"date":"2021-03-09","close":7602.4062},{"date":"2021-03-10","close":7582.5566},{"date":"2021-03-11","close":7503.1582},{"date":"2021-03-12","close":7652.0303},{"date":"2021-03-15","close":7642.1055},{"date":"2021-03-16","close":8128.4214},{"date":"2021-03-17","close":8336.8428},{"date":"2021-03-18","close":8396.3916},{"date":"2021-03-19","close":8535.3389},{"date":"2021-03-22","close":8505.5645},{"date":"2021-03-23","close":8227.6689},{"date":"2021-03-24","close":8465.8652},{"date":"2021-03-25","close":8465.8652},{"date":"2021-03-26","close":8981.9551},{"date":"2021-03-29","close":8981.9551},{"date":"2021-03-30","close":9269.7744},{"date":"2021-03-31","close":9627.0684},{"date":"2021-04-01","close":9726.3164},{"date":"2021-04-02","close":9369.0225},{"date":"2021-04-05","close":9488.1201},{"date":"2021-04-06","close":9468.2705},{"date":"2021-04-07","close":9527.8203},{"date":"2021-04-08","close":9974.4365},{"date":"2021-04-09","close":9904.9629},{"date":"2021-04-12","close":10371.4287},{"date":"2021-04-13","close":10421.0527},{"date":"2021-04-14","close":10718.7969},{"date":"2021-04-15","close":10619.5488},{"date":"2021-04-16","close":10619.5488},{"date":"2021-04-19","close":10421.0527},{"date":"2021-04-20","close":11264.6621},{"date":"2021-04-21","close":11512.7822},{"date":"2021-04-22","close":11363.9102},{"date":"2021-04-23","close":11363.9102},{"date":"2021-04-26","close":11959.3984},{"date":"2021-04-27","close":12356.3916},{"date":"2021-04-28","close":12009.0225},{"date":"2021-04-29","close":11909.7744},{"date":"2021-04-30","close":11959.3984},{"date":"2021-05-03","close":12753.3838},{"date":"2021-05-04","close":13596.9932},{"date":"2021-05-06","close":14390.9775},{"date":"2021-05-07","close":14341.3535},{"date":"2021-05-10","close":15135.3389},{"date":"2021-05-11","close":15333.835},{"date":"2021-05-12","close":15879.6992},{"date":"2021-05-13","close":15284.2109},{"date":"2021-05-14","close":14986.4668},{"date":"2021-05-17","close":14787.9707},{"date":"2021-05-18","close":16872.1816},{"date":"2021-05-20","close":17418.0449},{"date":"2021-05-21","close":18757.8945},{"date":"2021-05-24","close":14986.4668},{"date":"2021-05-25","close":14787.9707},{"date":"2021-05-26","close":15284.2109},{"date":"2021-05-27","close":15730.8271},{"date":"2021-05-28","close":15730.8271},{"date":"2021-05-31","close":14490.2256},{"date":"2021-06-01","close":14837.5947},{"date":"2021-06-02","close":14390.9775},{"date":"2021-06-03","close":14440.6016},{"date":"2021-06-04","close":14142.8574},{"date":"2021-06-07","close":14787.9707},{"date":"2021-06-08","close":14738.3467},{"date":"2021-06-09","close":14589.4736},{"date":"2021-06-10","close":14043.6094},{"date":"2021-06-11","close":14539.8496},{"date":"2021-06-14","close":14490.2256},{"date":"2021-06-15","close":14887.2188},{"date":"2021-06-16","close":14837.5947},{"date":"2021-06-17","close":14887.2188},{"date":"2021-06-18","close":15482.707},{"date":"2021-06-21","close":16127.8203},{"date":"2021-06-22","close":17021.0527},{"date":"2021-06-23","close":16772.9336},{"date":"2021-06-24","close":16723.3086},{"date":"2021-06-25","close":16624.0605},{"date":"2021-06-28","close":16028.5723},{"date":"2021-06-29","close":15681.2031},{"date":"2021-06-30","close":15681.2031},{"date":"2021-07-01","close":15730.8271},{"date":"2021-07-02","close":15780.4512},{"date":"2021-07-05","close":15978.9482},{"date":"2021-07-06","close":15978.9482},{"date":"2021-07-07","close":15730.8271},{"date":"2021-07-08","close":14986.4668},{"date":"2021-07-09","close":14738.3467},{"date":"2021-07-12","close":14738.3467},{"date":"2021-07-13","close":15581.9551},{"date":"2021-07-14","close":17715.7891},{"date":"2021-07-15","close":17864.6621},{"date":"2021-07-16","close":19254.1367},{"date":"2021-07-19","close":22033.084},{"date":"2021-07-20","close":18063.1582},{"date":"2021-07-21","close":19353.3848},{"date":"2021-07-22","close":19204.5117},{"date":"2021-07-23","close":19502.2559},{"date":"2021-07-26","close":20048.1211},{"date":"2021-07-27","close":20395.4902},{"date":"2021-07-28","close":20196.9922},{"date":"2021-07-29","close":20147.3691},{"date":"2021-07-30","close":19353.3848},{"date":"2021-08-02","close":19700.752},{"date":"2021-08-03","close":19601.5039},{"date":"2021-08-04","close":20544.3613},{"date":"2021-08-05","close":21487.2188},{"date":"2021-08-06","close":21487.2188},{"date":"2021-08-09","close":21437.5938},{"date":"2021-08-10","close":21784.9629},{"date":"2021-08-11","close":22827.0684},{"date":"2021-08-12","close":22529.3242},{"date":"2021-08-13","close":21536.8418},{"date":"2021-08-17","close":20494.7383},{"date":"2021-08-18","close":21387.9707},{"date":"2021-08-19","close":20147.3691},{"date":"2021-08-20","close":19204.5117},{"date":"2021-08-23","close":19006.0156},{"date":"2021-08-24","close":18857.1426},{"date":"2021-08-25","close":19303.7598},{"date":"2021-08-26","close":19204.5117},{"date":"2021-08-27","close":19154.8887},{"date":"2021-08-30","close":19006.0156},{"date":"2021-08-31","close":19502.2559},{"date":"2021-09-01","close":19055.6406},{"date":"2021-09-02","close":19204.5117},{"date":"2021-09-03","close":19154.8887},{"date":"2021-09-06","close":19006.0156},{"date":"2021-09-07","close":18906.7676},{"date":"2021-09-08","close":18559.3984},{"date":"2021-09-09","close":18112.7832},{"date":"2021-09-10","close":18212.0312},{"date":"2021-09-13","close":17021.0527},{"date":"2021-09-14","close":18509.7754},{"date":"2021-09-15","close":18013.5352},{"date":"2021-09-16","close":17815.0391},{"date":"2021-09-17","close":18162.4062},{"date":"2021-09-23","close":17467.6699},{"date":"2021-09-24","close":17418.0449},{"date":"2021-09-27","close":17269.1738},{"date":"2021-09-28","close":15581.9551},{"date":"2021-09-29","close":16078.1963},{"date":"2021-09-30","close":16276.6924},{"date":"2021-10-01","close":15978.9482},{"date":"2021-10-05","close":15184.9629},{"date":"2021-10-06","close":14837.5947},{"date":"2021-10-07","close":15879.6992},{"date":"2021-10-08","close":15184.9629},{"date":"2021-10-12","close":15036.0908},{"date":"2021-10-13","close":14936.8428},{"date":"2021-10-14","close":16028.5723},{"date":"2021-10-15","close":18063.1582},{"date":"2021-10-18","close":18013.5352},{"date":"2021-10-19","close":18063.1582},{"date":"2021-10-20","close":18261.6543},{"date":"2021-10-21","close":17864.6621},{"date":"2021-10-22","close":17864.6621},{"date":"2021-10-25","close":17864.6621},{"date":"2021-10-26","close":17914.2871},{"date":"2021-10-27","close":18063.1582},{"date":"2021-10-28","close":17963.9102},{"date":"2021-10-29","close":17765.4141},{"date":"2021-11-01","close":17467.6699},{"date":"2021-11-02","close":17418.0449},{"date":"2021-11-03","close":16772.9336},{"date":"2021-11-04","close":16276.6924},{"date":"2021-11-05","close":16375.9404},{"date":"2021-11-08","close":16772.9336},{"date":"2021-11-09","close":16772.9336},{"date":"2021-11-10","close":15879.6992},{"date":"2021-11-11","close":16177.4443},{"date":"2021-11-12","close":16673.6855},{"date":"2021-11-15","close":17169.9258},{"date":"2021-11-16","close":16673.6855},{"date":"2021-11-17","close":16723.3086},{"date":"2021-11-18","close":17963.9102},{"date":"2021-11-19","close":17765.4141},{"date":"2021-11-22","close":16822.5566},{"date":"2021-11-23","close":16028.5723},{"date":"2021-11-24","close":15383.459},{"date":"2021-11-25","close":15681.2031},{"date":"2021-11-26","close":14688.7227},{"date":"2021-11-29","close":14093.2334},{"date":"2021-11-30","close":13051.1279},{"date":"2021-12-01","close":13398.4971},{"date":"2021-12-02","close":13696.2412},{"date":"2021-12-03","close":14440.6016},{"date":"2021-12-06","close":14639.0986},{"date":"2021-12-07","close":14341.3535},{"date":"2021-12-08","close":13795.4893},{"date":"2021-12-09","close":13398.4971},{"date":"2021-12-10","close":13001.5039},{"date":"2021-12-13","close":12703.7598},{"date":"2021-12-14","close":12951.8799},{"date":"2021-12-15","close":12505.2637},{"date":"2021-12-16","close":12753.3838},{"date":"2021-12-17","close":12406.0156},{"date":"2021-12-20","close":12654.1357},{"date":"2021-12-21","close":12406.0156},{"date":"2021-12-22","close":12554.8877},{"date":"2021-12-23","close":13200.0},{"date":"2021-12-24","close":13200.0},{"date":"2021-12-27","close":12902.2559},{"date":"2021-12-28","close":13200.0},{"date":"2021-12-29","close":15300.0},{"date":"2021-12-30","close":14850.0},{"date":"2022-01-03","close":14000.0},{"date":"2022-01-04","close":14200.0},{"date":"2022-01-05","close":13050.0},{"date":"2022-01-06","close":12700.0},{"date":"2022-01-07","close":13150.0},{"date":"2022-01-10","close":12650.0},{"date":"2022-01-11","close":11550.0},{"date":"2022-01-12","close":11950.0},{"date":"2022-01-13","close":11950.0},{"date":"2022-01-14","close":11950.0},{"date":"2022-01-17","close":11850.0},{"date":"2022-01-18","close":11850.0},{"date":"2022-01-19","close":11800.0},{"date":"2022-01-20","close":11750.0},{"date":"2022-01-21","close":11550.0},{"date":"2022-01-24","close":11050.0},{"date":"2022-01-25","close":10700.0},{"date":"2022-01-26","close":10700.0},{"date":"2022-01-27","close":10950.0},{"date":"2022-01-28","close":11100.0},{"date":"2022-02-03","close":11250.0},{"date":"2022-02-04","close":11500.0},{"date":"2022-02-07","close":11100.0},{"date":"2022-02-08","close":11100.0},{"date":"2022-02-09","close":11100.0},{"date":"2022-02-10","close":11250.0},{"date":"2022-02-11","close":11250.0},{"date":"2022-02-14","close":10800.0},{"date":"2022-02-15","close":10750.0},{"date":"2022-02-16","close":10950.0},{"date":"2022-02-17","close":11000.0},{"date":"2022-02-18","close":10950.0},{"date":"2022-02-21","close":10700.0},{"date":"2022-02-22","close":10700.0},{"date":"2022-02-23","close":10450.0},{"date":"2022-02-24","close":10450.0},{"date":"2022-02-25","close":10650.0},{"date":"2022-02-28","close":10650.0},{"date":"2022-03-02","close":12150.0},{"date":"2022-03-03","close":12200.0},{"date":"2022-03-04","close":12200.0},{"date":"2022-03-07","close":12050.0},{"date":"2022-03-08","close":11700.0},{"date":"2022-03-10","close":11700.0},{"date":"2022-03-11","close":12050.0},{"date":"2022-03-14","close":11750.0},{"date":"2022-03-15","close":11600.0},{"date":"2022-03-16","close":11750.0},{"date":"2022-03-17","close":12150.0},{"date":"2022-03-18","close":12100.0},{"date":"2022-03-21","close":12100.0},{"date":"2022-03-22","close":12050.0},{"date":"2022-03-23","close":11950.0},{"date":"2022-03-24","close":11950.0},{"date":"2022-03-25","close":11950.0},{"date":"2022-03-28","close":11600.0},{"date":"2022-03-29","close":11950.0},{"date":"2022-03-30","close":11800.0},{"date":"2022-03-31","close":12200.0},{"date":"2022-04-01","close":12750.0},{"date":"2022-04-04","close":12500.0},{"date":"2022-04-05","close":12800.0},{"date":"2022-04-06","close":12600.0},{"date":"2022-04-07","close":12550.0},{"date":"2022-04-08","close":12350.0},{"date":"2022-04-11","close":12750.0},{"date":"2022-04-12","close":12750.0},{"date":"2022-04-13","close":13150.0},{"date":"2022-04-14","close":13000.0},{"date":"2022-04-15","close":12850.0},{"date":"2022-04-18","close":12950.0},{"date":"2022-04-19","close":13350.0},{"date":"2022-04-20","close":13700.0},{"date":"2022-04-21","close":13950.0},{"date":"2022-04-22","close":14100.0},{"date":"2022-04-25","close":13400.0},{"date":"2022-04-26","close":13500.0},{"date":"2022-04-27","close":13050.0},{"date":"2022-04-28","close":12800.0},{"date":"2022-04-29","close":13250.0},{"date":"2022-05-02","close":13350.0},{"date":"2022-05-03","close":13250.0},{"date":"2022-05-04","close":12850.0},{"date":"2022-05-06","close":12550.0},{"date":"2022-05-09","close":12000.0},{"date":"2022-05-10","close":12050.0},{"date":"2022-05-11","close":12250.0},{"date":"2022-05-12","close":11650.0},{"date":"2022-05-13","close":11950.0},{"date":"2022-05-16","close":11950.0},{"date":"2022-05-17","close":12150.0},{"date":"2022-05-18","close":11950.0},{"date":"2022-05-19","close":11700.0},{"date":"2022-05-20","close":11950.0},{"date":"2022-05-23","close":11950.0},{"date":"2022-05-24","close":11650.0},{"date":"2022-05-25","close":11450.0},{"date":"2022-05-26","close":11100.0},{"date":"2022-05-27","close":11450.0},{"date":"2022-05-30","close":11600.0},{"date":"2022-05-31","close":11850.0},{"date":"2022-06-02","close":11850.0},{"date":"2022-06-03","close":12000.0},{"date":"2022-06-07","close":11700.0},{"date":"2022-06-08","close":11650.0},{"date":"2022-06-09","close":11650.0},{"date":"2022-06-10","close":11500.0},{"date":"2022-06-13","close":10500.0},{"date":"2022-06-14","close":10150.0},{"date":"2022-06-15","close":9720.0},{"date":"2022-06-16","close":9740.0},{"date":"2022-06-17","close":9520.0},{"date":"2022-06-20","close":9140.0},{"date":"2022-06-21","close":9790.0},{"date":"2022-06-22","close":9150.0},{"date":"2022-06-23","close":8750.0},{"date":"2022-06-24","close":9200.0},{"date":"2022-06-27","close":9290.0},{"date":"2022-06-28","close":9350.0},{"date":"2022-06-29","close":8790.0},{"date":"2022-06-30","close":8590.0},{"date":"2022-07-01","close":8260.0},{"date":"2022-07-04","close":7900.0},{"date":"2022-07-05","close":7860.0},{"date":"2022-07-06","close":8030.0},{"date":"2022-07-07","close":8180.0},{"date":"2022-07-08","close":8190.0},{"date":"2022-07-11","close":8220.0},{"date":"2022-07-12","close":7890.0},{"date":"2022-07-13","close":7960.0},{"date":"2022-07-14","close":7970.0},{"date":"2022-07-15","close":7940.0},{"date":"2022-07-18","close":8130.0},{"date":"2022-07-19","close":8010.0},{"date":"2022-07-20","close":8100.0},{"date":"2022-07-21","close":8180.0},{"date":"2022-07-22","close":8120.0},{"date":"2022-07-25","close":8130.0},{"date":"2022-07-26","close":8420.0},{"date":"2022-07-27","close":8420.0},{"date":"2022-07-28","close":9180.0},{"date":"2022-07-29","close":9680.0},{"date":"2022-08-01","close":10300.0},{"date":"2022-08-02","close":10750.0},{"date":"2022-08-03","close":11450.0},{"date":"2022-08-04","close":11550.0},{"date":"2022-08-05","close":11400.0},{"date":"2022-08-08","close":11300.0},{"date":"2022-08-09","close":10950.0},{"date":"2022-08-10","close":10400.0},{"date":"2022-08-11","close":10950.0},{"date":"2022-08-12","close":11550.0},{"date":"2022-08-16","close":11350.0},{"date":"2022-08-17","close":11150.0},{"date":"2022-08-18","close":11700.0},{"date":"2022-08-19","close":11650.0},{"date":"2022-08-22","close":11350.0},{"date":"2022-08-23","close":11200.0},{"date":"2022-08-24","close":11400.0},{"date":"2022-08-25","close":11300.0},{"date":"2022-08-26","close":12300.0},{"date":"2022-08-29","close":12100.0},{"date":"2022-08-30","close":12500.0},{"date":"2022-08-31","close":13400.0},{"date":"2022-09-01","close":13250.0},{"date":"2022-09-02","close":13250.0},{"date":"2022-09-05","close":12850.0},{"date":"2022-09-06","close":13300.0},{"date":"2022-09-07","close":13400.0},{"date":"2022-09-08","close":13550.0},{"date":"2022-09-13","close":13600.0},{"date":"2022-09-14","close":13150.0},{"date":"2022-09-15","close":12900.0},{"date":"2022-09-16","close":12100.0},{"date":"2022-09-19","close":11950.0},{"date":"2022-09-20","close":11600.0},{"date":"2022-09-21","close":11650.0},{"date":"2022-09-22","close":11500.0},{"date":"2022-09-23","close":10950.0},{"date":"2022-09-26","close":9770.0},{"date":"2022-09-27","close":9610.0},{"date":"2022-09-28","close":9110.0},{"date":"2022-09-29","close":9370.0},{"date":"2022-09-30","close":9200.0},{"date":"2022-10-04","close":9360.0},{"date":"2022-10-05","close":9770.0},{"date":"2022-10-06","close":10100.0},{"date":"2022-10-07","close":9950.0},{"date":"2022-10-11","close":9440.0},{"date":"2022-10-12","close":9440.0},{"date":"2022-10-13","close":8910.0},{"date":"2022-10-14","close":9440.0},{"date":"2022-10-17","close":9250.0},{"date":"2022-10-18","close":9530.0},{"date":"2022-10-19","close":9250.0},{"date":"2022-10-20","close":9100.0},{"date":"2022-10-21","close":9000.0},{"date":"2022-10-24","close":9320.0},{"date":"2022-10-25","close":11700.0},{"date":"2022-10-26","close":12300.0},{"date":"2022-10-27","close":12500.0},{"date":"2022-10-28","close":12400.0},{"date":"2022-10-31","close":12000.0},{"date":"2022-11-01","close":11900.0},{"date":"2022-11-02","close":11600.0},{"date":"2022-11-03","close":11500.0},{"date":"2022-11-04","close":12400.0},{"date":"2022-11-07","close":12500.0},{"date":"2022-11-08","close":12500.0},{"date":"2022-11-09","close":12150.0},{"date":"2022-11-10","close":11900.0},{"date":"2022-11-11","close":12250.0},{"date":"2022-11-14","close":12300.0},{"date":"2022-11-15","close":13050.0},{"date":"2022-11-16","close":13950.0},{"date":"2022-11-17","close":13900.0},{"date":"2022-11-18","close":14150.0},{"date":"2022-11-21","close":13700.0},{"date":"2022-11-22","close":13700.0},{"date":"2022-11-23","close":14100.0},{"date":"2022-11-24","close":14650.0},{"date":"2022-11-25","close":14650.0},{"date":"2022-11-28","close":13900.0},{"date":"2022-11-29","close":13500.0},{"date":"2022-11-30","close":13900.0},{"date":"2022-12-01","close":14000.0},{"date":"2022-12-02","close":14650.0},{"date":"2022-12-05","close":13250.0},{"date":"2022-12-06","close":12900.0},{"date":"2022-12-07","close":12850.0},{"date":"2022-12-08","close":13000.0},{"date":"2022-12-09","close":13100.0},{"date":"2022-12-12","close":12800.0},{"date":"2022-12-13","close":12800.0},{"date":"2022-12-14","close":13300.0},{"date":"2022-12-15","close":13300.0},{"date":"2022-12-16","close":13100.0},{"date":"2022-12-19","close":13300.0},{"date":"2022-12-20","close":14300.0},{"date":"2022-12-21","close":14650.0},{"date":"2022-12-22","close":15500.0},{"date":"2022-12-23","close":15500.0},{"date":"2022-12-26","close":15750.0},{"date":"2022-12-27","close":15600.0},{"date":"2022-12-28","close":16550.0},{"date":"2022-12-29","close":15750.0},{"date":"2023-01-02","close":15100.0},{"date":"2023-01-03","close":14150.0},{"date":"2023-01-04","close":14500.0},{"date":"2023-01-05","close":13750.0},{"date":"2023-01-06","close":13650.0},{"date":"2023-01-09","close":13700.0},{"date":"2023-01-10","close":13450.0},{"date":"2023-01-11","close":13450.0},{"date":"2023-01-12","close":13150.0},{"date":"2023-01-13","close":13000.0},{"date":"2023-01-16","close":13200.0},{"date":"2023-01-17","close":13650.0},{"date":"2023-01-18","close":13550.0},{"date":"2023-01-19","close":13450.0},{"date":"2023-01-20","close":13800.0},{"date":"2023-01-25","close":13800.0},{"date":"2023-01-26","close":14030.0},{"date":"2023-01-27","close":14540.0},{"date":"2023-01-30","close":14010.0},{"date":"2023-01-31","close":14060.0},{"date":"2023-02-01","close":14060.0},{"date":"2023-02-02","close":13980.0},{"date":"2023-02-03","close":13980.0},{"date":"2023-02-06","close":13960.0},{"date":"2023-02-07","close":14090.0},{"date":"2023-02-08","close":13870.0},{"date":"2023-02-09","close":13950.0},{"date":"2023-02-10","close":13180.0},{"date":"2023-02-13","close":13240.0},{"date":"2023-02-14","close":13110.0},{"date":"2023-02-15","close":13150.0},{"date":"2023-02-16","close":13340.0},{"date":"2023-02-17","close":13220.0},{"date":"2023-02-20","close":13440.0},{"date":"2023-02-21","close":13680.0},{"date":"2023-02-22","close":13600.0},{"date":"2023-02-23","close":13760.0},{"date":"2023-02-24","close":13760.0},{"date":"2023-02-27","close":13770.0},{"date":"2023-02-28","close":13800.0},{"date":"2023-03-02","close":13520.0},{"date":"2023-03-03","close":13300.0},{"date":"2023-03-06","close":13500.0},{"date":"2023-03-07","close":13220.0},{"date":"2023-03-08","close":13220.0},{"date":"2023-03-09","close":12950.0},{"date":"2023-03-10","close":12790.0},{"date":"2023-03-13","close":12580.0},{"date":"2023-03-14","close":11780.0},{"date":"2023-03-15","close":11910.0},{"date":"2023-03-16","close":12070.0},{"date":"2023-03-17","close":13100.0},{"date":"2023-03-20","close":12470.0},{"date":"2023-03-21","close":12270.0},{"date":"2023-03-22","close":12510.0},{"date":"2023-03-23","close":13000.0},{"date":"2023-03-24","close":14050.0},{"date":"2023-03-27","close":13900.0},{"date":"2023-03-28","close":15110.0},{"date":"2023-03-29","close":14840.0},{"date":"2023-03-30","close":14830.0},{"date":"2023-03-31","close":14350.0},{"date":"2023-04-03","close":14920.0},{"date":"2023-04-04","close":14650.0},{"date":"2023-04-05","close":14860.0},{"date":"2023-04-06","close":14180.0},{"date":"2023-04-07","close":14400.0},{"date":"2023-04-10","close":14300.0},{"date":"2023-04-11","close":14080.0},{"date":"2023-04-12","close":14350.0},{"date":"2023-04-13","close":14000.0},{"date":"2023-04-14","close":13900.0},{"date":"2023-04-17","close":13820.0},{"date":"2023-04-18","close":13400.0},{"date":"2023-04-19","close":12900.0},{"date":"2023-04-20","close":12470.0},{"date":"2023-04-21","close":12250.0},{"date":"2023-04-24","close":11930.0},{"date":"2023-04-25","close":11580.0},{"date":"2023-04-26","close":11110.0},{"date":"2023-04-27","close":11200.0},{"date":"2023-04-28","close":11250.0},{"date":"2023-05-02","close":10730.0},{"date":"2023-05-03","close":10890.0},{"date":"2023-05-04","close":10720.0},{"date":"2023-05-08","close":11890.0},{"date":"2023-05-09","close":11570.0},{"date":"2023-05-10","close":11090.0},{"date":"2023-05-11","close":11610.0},{"date":"2023-05-12","close":11520.0},{"date":"2023-05-15","close":11510.0},{"date":"2023-05-16","close":11580.0},{"date":"2023-05-17","close":12000.0},{"date":"2023-05-18","close":9500.0},{"date":"2023-05-19","close":8850.0},{"date":"2023-05-22","close":11500.0},{"date":"2023-05-23","close":11180.0},{"date":"2023-05-24","close":10700.0},{"date":"2023-05-25","close":11250.0},{"date":"2023-05-26","close":11150.0},{"date":"2023-05-30","close":11300.0},{"date":"2023-05-31","close":11160.0},{"date":"2023-06-01","close":11100.0},{"date":"2023-06-02","close":10980.0},{"date":"2023-06-05","close":10760.0},{"date":"2023-06-07","close":11100.0},{"date":"2023-06-08","close":10740.0},{"date":"2023-06-09","close":11050.0},{"date":"2023-06-12","close":10980.0},{"date":"2023-06-13","close":10870.0},{"date":"2023-06-14","close":10690.0},{"date":"2023-06-15","close":10720.0},{"date":"2023-06-16","close":10520.0},{"date":"2023-06-19","close":10390.0},{"date":"2023-06-20","close":10230.0},{"date":"2023-06-21","close":10040.0},{"date":"2023-06-22","close":9950.0},{"date":"2023-06-23","close":9970.0},{"date":"2023-06-26","close":9960.0},{"date":"2023-06-27","close":9840.0},{"date":"2023-06-28","close":9770.0},{"date":"2023-06-29","close":9680.0},{"date":"2023-06-30","close":9600.0},{"date":"2023-07-03","close":9800.0},{"date":"2023-07-04","close":9850.0},{"date":"2023-07-05","close":9710.0},{"date":"2023-07-06","close":9040.0},{"date":"2023-07-07","close":8800.0},{"date":"2023-07-10","close":9570.0},{"date":"2023-07-11","close":9080.0},{"date":"2023-07-12","close":9000.0},{"date":"2023-07-13","close":9030.0},{"date":"2023-07-14","close":9180.0},{"date":"2023-07-17","close":9100.0},{"date":"2023-07-18","close":8960.0},{"date":"2023-07-19","close":8730.0},{"date":"2023-07-20","close":8740.0},{"date":"2023-07-21","close":8790.0},{"date":"2023-07-24","close":8660.0},{"date":"2023-07-25","close":8300.0},{"date":"2023-07-26","close":8000.0},{"date":"2023-07-27","close":8090.0},{"date":"2023-07-28","close":8450.0},{"date":"2023-07-31","close":8530.0},{"date":"2023-08-01","close":8590.0},{"date":"2023-08-02","close":8260.0},{"date":"2023-08-03","close":8220.0},{"date":"2023-08-04","close":8460.0},{"date":"2023-08-07","close":8460.0},{"date":"2023-08-08","close":8090.0},{"date":"2023-08-09","close":8690.0},{"date":"2023-08-10","close":8680.0},{"date":"2023-08-11","close":8830.0},{"date":"2023-08-14","close":8840.0},{"date":"2023-08-16","close":8650.0},{"date":"2023-08-17","close":8680.0},{"date":"2023-08-18","close":11050.0},{"date":"2023-08-21","close":11130.0},{"date":"2023-08-22","close":8790.0},{"date":"2023-08-23","close":8850.0},{"date":"2023-08-24","close":8730.0},{"date":"2023-08-25","close":8470.0},{"date":"2023-08-28","close":8380.0},{"date":"2023-08-29","close":8680.0},{"date":"2023-08-30","close":8550.0},{"date":"2023-08-31","close":8380.0},{"date":"2023-09-01","close":8410.0},{"date":"2023-09-04","close":8320.0},{"date":"2023-09-05","close":8340.0},{"date":"2023-09-06","close":8350.0},{"date":"2023-09-07","close":8270.0},{"date":"2023-09-08","close":8190.0},{"date":"2023-09-11","close":8030.0},{"date":"2023-09-12","close":7840.0},{"date":"2023-09-13","close":7940.0},{"date":"2023-09-14","close":7820.0},{"date":"2023-09-15","close":8000.0},{"date":"2023-09-18","close":8230.0},{"date":"2023-09-19","close":8140.0},{"date":"2023-09-20","close":7980.0},{"date":"2023-09-21","close":7820.0},{"date":"2023-09-22","close":7830.0},{"date":"2023-09-25","close":7810.0},{"date":"2023-09-26","close":7600.0},{"date":"2023-09-27","close":7710.0},{"date":"2023-10-04","close":7310.0},{"date":"2023-10-05","close":6850.0},{"date":"2023-10-06","close":6900.0},{"date":"2023-10-10","close":6660.0},{"date":"2023-10-11","close":7010.0},{"date":"2023-10-12","close":7130.0},{"date":"2023-10-13","close":7120.0},{"date":"2023-10-16","close":6820.0},{"date":"2023-10-17","close":6990.0},{"date":"2023-10-18","close":6920.0},{"date":"2023-10-19","close":6650.0},{"date":"2023-10-20","close":6490.0},{"date":"2023-10-23","close":6260.0},{"date":"2023-10-24","close":6400.0},{"date":"2023-10-25","close":6370.0},{"date":"2023-10-26","close":6210.0},{"date":"2023-10-27","close":6100.0},{"date":"2023-10-30","close":6030.0},{"date":"2023-10-31","close":5930.0},{"date":"2023-11-01","close":5970.0},{"date":"2023-11-02","close":6210.0},{"date":"2023-11-03","close":6440.0},{"date":"2023-11-06","close":6620.0},{"date":"2023-11-07","close":6730.0},{"date":"2023-11-08","close":6980.0},{"date":"2023-11-09","close":7070.0},{"date":"2023-11-10","close":6950.0},{"date":"2023-11-13","close":6810.0},{"date":"2023-11-14","close":6760.0},{"date":"2023-11-15","close":6970.0},{"date":"2023-11-16","close":6970.0},{"date":"2023-11-17","close":6860.0},{"date":"2023-11-20","close":6840.0},{"date":"2023-11-21","close":6930.0},{"date":"2023-11-22","close":6780.0},{"date":"2023-11-23","close":6600.0},{"date":"2023-11-24","close":6540.0},{"date":"2023-11-27","close":6500.0},{"date":"2023-11-28","close":6450.0},{"date":"2023-11-29","close":6390.0},{"date":"2023-11-30","close":6420.0},{"date":"2023-12-01","close":6090.0},{"date":"2023-12-04","close":6200.0},{"date":"2023-12-05","close":6050.0},{"date":"2023-12-06","close":6100.0},{"date":"2023-12-07","close":6180.0},{"date":"2023-12-08","close":6270.0},{"date":"2023-12-11","close":6200.0},{"date":"2023-12-12","close":6240.0},{"date":"2023-12-13","close":6190.0},{"date":"2023-12-14","close":6330.0},{"date":"2023-12-15","close":6560.0},{"date":"2023-12-18","close":6500.0},{"date":"2023-12-19","close":6590.0},{"date":"2023-12-20","close":6570.0},{"date":"2023-12-21","close":6320.0},{"date":"2023-12-22","close":6610.0},{"date":"2023-12-26","close":6790.0},{"date":"2023-12-27","close":6600.0},{"date":"2023-12-28","close":6700.0},{"date":"2024-01-02","close":6940.0},{"date":"2024-01-03","close":6950.0},{"date":"2024-01-04","close":6940.0},{"date":"2024-01-05","close":7300.0},{"date":"2024-01-08","close":7480.0},{"date":"2024-01-09","close":7490.0},{"date":"2024-01-10","close":7280.0},{"date":"2024-01-11","close":7200.0},{"date":"2024-01-12","close":8860.0},{"date":"2024-01-15","close":8660.0},{"date":"2024-01-16","close":8310.0},{"date":"2024-01-17","close":8330.0},{"date":"2024-01-18","close":7890.0},{"date":"2024-01-19","close":8130.0},{"date":"2024-01-22","close":8450.0},{"date":"2024-01-23","close":8300.0},{"date":"2024-01-24","close":8320.0},{"date":"2024-01-25","close":8120.0},{"date":"2024-01-26","close":8070.0},{"date":"2024-01-29","close":8310.0},{"date":"2024-01-30","close":8020.0},{"date":"2024-01-31","close":7820.0},{"date":"2024-02-01","close":7650.0},{"date":"2024-02-02","close":7530.0},{"date":"2024-02-05","close":7560.0},{"date":"2024-02-06","close":7450.0},{"date":"2024-02-07","close":7460.0},{"date":"2024-02-08","close":7800.0},{"date":"2024-02-13","close":7810.0},{"date":"2024-02-14","close":7710.0},{"date":"2024-02-15","close":7720.0},{"date":"2024-02-16","close":7570.0},{"date":"2024-02-19","close":7400.0},{"date":"2024-02-20","close":7290.0},{"date":"2024-02-21","close":7200.0},{"date":"2024-02-22","close":7230.0},{"date":"2024-02-23","close":7280.0},{"date":"2024-02-26","close":7140.0},{"date":"2024-02-27","close":6820.0},{"date":"2024-02-28","close":6940.0},{"date":"2024-02-29","close":6900.0},{"date":"2024-03-04","close":7000.0},{"date":"2024-03-05","close":6820.0},{"date":"2024-03-06","close":6770.0},{"date":"2024-03-07","close":6850.0},{"date":"2024-03-08","close":6930.0},{"date":"2024-03-11","close":7050.0},{"date":"2024-03-12","close":6960.0},{"date":"2024-03-13","close":7530.0},{"date":"2024-03-14","close":7080.0},{"date":"2024-03-15","close":7310.0},{"date":"2024-03-18","close":7290.0},{"date":"2024-03-19","close":7360.0},{"date":"2024-03-20","close":7310.0},{"date":"2024-03-21","close":7460.0},{"date":"2024-03-22","close":7790.0},{"date":"2024-03-25","close":7680.0},{"date":"2024-03-26","close":7680.0},{"date":"2024-03-27","close":7690.0},{"date":"2024-03-28","close":7810.0},{"date":"2024-03-29","close":7900.0},{"date":"2024-04-01","close":7750.0},{"date":"2024-04-02","close":7610.0},{"date":"2024-04-03","close":7250.0},{"date":"2024-04-04","close":7200.0},{"date":"2024-04-05","close":7630.0},{"date":"2024-04-08","close":7250.0},{"date":"2024-04-09","close":7260.0},{"date":"2024-04-11","close":7260.0},{"date":"2024-04-12","close":7500.0},{"date":"2024-04-15","close":7180.0},{"date":"2024-04-16","close":6900.0},{"date":"2024-04-17","close":7060.0},{"date":"2024-04-18","close":7280.0},{"date":"2024-04-19","close":7090.0},{"date":"2024-04-22","close":7050.0},{"date":"2024-04-23","close":7020.0},{"date":"2024-04-24","close":6970.0},{"date":"2024-04-25","close":7100.0},{"date":"2024-04-26","close":7100.0},{"date":"2024-04-29","close":7130.0},{"date":"2024-04-30","close":7230.0},{"date":"2024-05-02","close":7320.0},{"date":"2024-05-03","close":7250.0},{"date":"2024-05-07","close":7210.0},{"date":"2024-05-08","close":7100.0},{"date":"2024-05-09","close":7010.0},{"date":"2024-05-10","close":6910.0},{"date":"2024-05-13","close":6630.0},{"date":"2024-05-14","close":6800.0},{"date":"2024-05-16","close":6810.0},{"date":"2024-05-17","close":6780.0},{"date":"2024-05-20","close":6910.0},{"date":"2024-05-21","close":6890.0},{"date":"2024-05-22","close":6880.0},{"date":"2024-05-23","close":6980.0},{"date":"2024-05-24","close":6790.0},{"date":"2024-05-27","close":6770.0},{"date":"2024-05-28","close":6470.0},{"date":"2024-05-29","close":6500.0},{"date":"2024-05-30","close":6490.0},{"date":"2024-05-31","close":6520.0},{"date":"2024-06-03","close":6570.0},{"date":"2024-06-04","close":6420.0},{"date":"2024-06-05","close":6620.0},{"date":"2024-06-07","close":6860.0},{"date":"2024-06-10","close":6640.0},{"date":"2024-06-11","close":6640.0},{"date":"2024-06-12","close":6800.0},{"date":"2024-06-13","close":6810.0},{"date":"2024-06-14","close":6710.0},{"date":"2024-06-17","close":6670.0},{"date":"2024-06-18","close":6810.0},{"date":"2024-06-19","close":6690.0},{"date":"2024-06-20","close":6860.0},{"date":"2024-06-21","close":7680.0},{"date":"2024-06-24","close":7780.0},{"date":"2024-06-25","close":7780.0},{"date":"2024-06-26","close":8240.0},{"date":"2024-06-27","close":7950.0},{"date":"2024-06-28","close":7720.0},{"date":"2024-07-01","close":7530.0},{"date":"2024-07-02","close":7050.0},{"date":"2024-07-03","close":6870.0},{"date":"2024-07-04","close":6930.0},{"date":"2024-07-05","close":6840.0},{"date":"2024-07-08","close":6950.0},{"date":"2024-07-09","close":6880.0},{"date":"2024-07-10","close":7020.0},{"date":"2024-07-11","close":7200.0},{"date":"2024-07-12","close":6980.0},{"date":"2024-07-15","close":6920.0},{"date":"2024-07-16","close":6840.0},{"date":"2024-07-17","close":6890.0},{"date":"2024-07-18","close":6820.0},{"date":"2024-07-19","close":6750.0},{"date":"2024-07-22","close":6760.0},{"date":"2024-07-23","close":6690.0},{"date":"2024-07-24","close":6670.0},{"date":"2024-07-25","close":6550.0},{"date":"2024-07-26","close":6590.0},{"date":"2024-07-29","close":6730.0},{"date":"2024-07-30","close":6730.0},{"date":"2024-07-31","close":6630.0},{"date":"2024-08-01","close":6690.0},{"date":"2024-08-02","close":6450.0},{"date":"2024-08-05","close":5560.0},{"date":"2024-08-06","close":6020.0},{"date":"2024-08-07","close":5990.0},{"date":"2024-08-08","close":5990.0},{"date":"2024-08-09","close":6050.0},{"date":"2024-08-12","close":6110.0},{"date":"2024-08-13","close":6080.0},{"date":"2024-08-14","close":6160.0},{"date":"2024-08-16","close":6190.0},{"date":"2024-08-19","close":6300.0},{"date":"2024-08-20","close":6300.0},{"date":"2024-08-21","close":6420.0},{"date":"2024-08-22","close":6400.0},{"date":"2024-08-23","close":6310.0},{"date":"2024-08-26","close":6140.0},{"date":"2024-08-27","close":6110.0},{"date":"2024-08-28","close":6150.0},{"date":"2024-08-29","close":5880.0},{"date":"2024-08-30","close":5930.0},{"date":"2024-09-02","close":5880.0},{"date":"2024-09-03","close":5830.0},{"date":"2024-09-04","close":5500.0},{"date":"2024-09-05","close":5470.0},{"date":"2024-09-06","close":5340.0},{"date":"2024-09-09","close":5340.0},{"date":"2024-09-10","close":5360.0},{"date":"2024-09-11","close":5290.0},{"date":"2024-09-12","close":5440.0},{"date":"2024-09-13","close":5520.0},{"date":"2024-09-19","close":5510.0},{"date":"2024-09-20","close":5480.0},{"date":"2024-09-23","close":5440.0},{"date":"2024-09-24","close":5350.0},{"date":"2024-09-25","close":5430.0},{"date":"2024-09-26","close":5650.0},{"date":"2024-09-27","close":5650.0},{"date":"2024-09-30","close":5470.0},{"date":"2024-10-02","close":5330.0},{"date":"2024-10-04","close":5360.0},{"date":"2024-10-07","close":5450.0},{"date":"2024-10-08","close":5530.0},{"date":"2024-10-10","close":5480.0},{"date":"2024-10-11","close":5460.0},{"date":"2024-10-14","close":5600.0},{"date":"2024-10-15","close":5770.0},{"date":"2024-10-16","close":5890.0},{"date":"2024-10-17","close":5960.0},{"date":"2024-10-18","close":5980.0},{"date":"2024-10-21","close":5960.0},{"date":"2024-10-22","close":6000.0},{"date":"2024-10-23","close":6200.0},{"date":"2024-10-24","close":6210.0},{"date":"2024-10-25","close":6240.0},{"date":"2024-10-28","close":6330.0},{"date":"2024-10-29","close":6370.0},{"date":"2024-10-30","close":6350.0},{"date":"2024-10-31","close":6250.0},{"date":"2024-11-01","close":6250.0},{"date":"2024-11-04","close":6380.0},{"date":"2024-11-05","close":6350.0},{"date":"2024-11-06","close":6330.0},{"date":"2024-11-07","close":6310.0},{"date":"2024-11-08","close":6250.0},{"date":"2024-11-11","close":6030.0},{"date":"2024-11-12","close":5770.0},{"date":"2024-11-13","close":5720.0},{"date":"2024-11-14","close":5800.0},{"date":"2024-11-15","close":5730.0},{"date":"2024-11-18","close":5730.0},{"date":"2024-11-19","close":5850.0},{"date":"2024-11-20","close":5980.0},{"date":"2024-11-21","close":5970.0},{"date":"2024-11-22","close":5850.0},{"date":"2024-11-25","close":5820.0},{"date":"2024-11-26","close":5820.0},{"date":"2024-11-27","close":5820.0},{"date":"2024-11-28","close":5750.0},{"date":"2024-11-29","close":5700.0},{"date":"2024-12-02","close":5610.0},{"date":"2024-12-03","close":5800.0},{"date":"2024-12-04","close":5660.0},{"date":"2024-12-05","close":5710.0},{"date":"2024-12-06","close":5590.0},{"date":"2024-12-09","close":5100.0},{"date":"2024-12-10","close":5450.0},{"date":"2024-12-11","close":5510.0},{"date":"2024-12-12","close":5610.0},{"date":"2024-12-13","close":5700.0},{"date":"2024-12-16","close":5810.0},{"date":"2024-12-17","close":5880.0},{"date":"2024-12-18","close":5870.0},{"date":"2024-12-19","close":5740.0},{"date":"2024-12-20","close":5490.0},{"date":"2024-12-23","close":5480.0},{"date":"2024-12-24","close":5440.0},{"date":"2024-12-26","close":5380.0},{"date":"2024-12-27","close":5280.0},{"date":"2024-12-30","close":5260.0},{"date":"2025-01-02","close":5180.0},{"date":"2025-01-03","close":5220.0},{"date":"2025-01-06","close":5260.0},{"date":"2025-01-07","close":5150.0},{"date":"2025-01-08","close":5040.0},{"date":"2025-01-09","close":4930.0},{"date":"2025-01-10","close":5030.0},{"date":"2025-01-13","close":4995.0},{"date":"2025-01-14","close":5000.0},{"date":"2025-01-15","close":4995.0},{"date":"2025-01-16","close":5000.0},{"date":"2025-01-17","close":4980.0},{"date":"2025-01-20","close":4925.0},{"date":"2025-01-21","close":4970.0},{"date":"2025-01-22","close":4930.0},{"date":"2025-01-23","close":4860.0},{"date":"2025-01-24","close":4860.0},{"date":"2025-01-31","close":4695.0},{"date":"2025-02-03","close":4355.0},{"date":"2025-02-04","close":4435.0},{"date":"2025-02-05","close":5000.0},{"date":"2025-02-06","close":5340.0},{"date":"2025-02-07","close":5700.0},{"date":"2025-02-10","close":5860.0},{"date":"2025-02-11","close":5670.0},{"date":"2025-02-12","close":5790.0},{"date":"2025-02-13","close":5980.0},{"date":"2025-02-14","close":6390.0},{"date":"2025-02-17","close":6450.0},{"date":"2025-02-18","close":6330.0},{"date":"2025-02-19","close":6250.0},{"date":"2025-02-20","close":6240.0},{"date":"2025-02-21","close":6130.0},{"date":"2025-02-24","close":6120.0},{"date":"2025-02-25","close":6120.0},{"date":"2025-02-26","close":6300.0},{"date":"2025-02-27","close":6180.0},{"date":"2025-02-28","close":6140.0},{"date":"2025-03-04","close":6080.0},{"date":"2025-03-05","close":6210.0},{"date":"2025-03-06","close":6100.0},{"date":"2025-03-07","close":6100.0},{"date":"2025-03-10","close":6150.0},{"date":"2025-03-11","close":6090.0},{"date":"2025-03-12","close":6210.0},{"date":"2025-03-13","close":6400.0},{"date":"2025-03-14","close":6380.0},{"date":"2025-03-17","close":6490.0},{"date":"2025-03-18","close":6370.0},{"date":"2025-03-19","close":6300.0},{"date":"2025-03-20","close":6370.0},{"date":"2025-03-21","close":6100.0},{"date":"2025-03-24","close":6140.0},{"date":"2025-03-25","close":6130.0},{"date":"2025-03-26","close":6130.0},{"date":"2025-03-27","close":6100.0},{"date":"2025-03-28","close":5950.0},{"date":"2025-03-31","close":5740.0},{"date":"2025-04-01","close":5950.0},{"date":"2025-04-02","close":5860.0},{"date":"2025-04-03","close":6010.0},{"date":"2025-04-04","close":5890.0},{"date":"2025-04-07","close":5660.0},{"date":"2025-04-08","close":5730.0},{"date":"2025-04-09","close":5740.0},{"date":"2025-04-10","close":6050.0},{"date":"2025-04-11","close":6030.0},{"date":"2025-04-14","close":6020.0},{"date":"2025-04-15","close":6000.0},{"date":"2025-04-16","close":6000.0},{"date":"2025-04-17","close":5900.0},{"date":"2025-04-18","close":6040.0},{"date":"2025-04-21","close":6050.0},{"date":"2025-04-22","close":5920.0},{"date":"2025-04-23","close":5910.0},{"date":"2025-04-24","close":5900.0},{"date":"2025-04-25","close":5940.0},{"date":"2025-04-28","close":5900.0},{"date":"2025-04-29","close":5970.0},{"date":"2025-04-30","close":5900.0},{"date":"2025-05-02","close":5690.0},{"date":"2025-05-07","close":5600.0},{"date":"2025-05-08","close":5270.0},{"date":"2025-05-09","close":5370.0},{"date":"2025-05-12","close":5290.0},{"date":"2025-05-13","close":5300.0},{"date":"2025-05-14","close":5230.0},{"date":"2025-05-15","close":4995.0},{"date":"2025-05-16","close":4910.0},{"date":"2025-05-19","close":4750.0},{"date":"2025-05-20","close":4910.0},{"date":"2025-05-21","close":4925.0},{"date":"2025-05-22","close":5240.0},{"date":"2025-05-23","close":5390.0},{"date":"2025-05-26","close":5380.0},{"date":"2025-05-27","close":5490.0},{"date":"2025-05-28","close":5660.0},{"date":"2025-05-29","close":5610.0},{"date":"2025-05-30","close":5480.0},{"date":"2025-06-02","close":5470.0},{"date":"2025-06-04","close":5630.0},{"date":"2025-06-05","close":5700.0},{"date":"2025-06-09","close":5660.0},{"date":"2025-06-10","close":5440.0},{"date":"2025-06-11","close":5550.0},{"date":"2025-06-12","close":5640.0},{"date":"2025-06-13","close":5460.0},{"date":"2025-06-16","close":5410.0},{"date":"2025-06-17","close":5450.0},{"date":"2025-06-18","close":5360.0},{"date":"2025-06-19","close":5320.0},{"date":"2025-06-20","close":5460.0},{"date":"2025-06-23","close":5390.0},{"date":"2025-06-24","close":5510.0},{"date":"2025-06-25","close":5520.0},{"date":"2025-06-26","close":5480.0},{"date":"2025-06-27","close":4995.0},{"date":"2025-06-30","close":5020.0},{"date":"2025-07-01","close":5050.0},{"date":"2025-07-02","close":5000.0},{"date":"2025-07-03","close":5050.0},{"date":"2025-07-04","close":5050.0},{"date":"2025-07-07","close":4985.0},{"date":"2025-07-08","close":4955.0},{"date":"2025-07-09","close":4995.0},{"date":"2025-07-10","close":4995.0},{"date":"2025-07-11","close":5000.0},{"date":"2025-07-14","close":4955.0},{"date":"2025-07-15","close":4930.0},{"date":"2025-07-16","close":4920.0},{"date":"2025-07-17","close":4940.0},{"date":"2025-07-18","close":4890.0},{"date":"2025-07-21","close":4885.0},{"date":"2025-07-22","close":4750.0},{"date":"2025-07-23","close":4690.0},{"date":"2025-07-24","close":4570.0},{"date":"2025-07-25","close":4705.0},{"date":"2025-07-28","close":4655.0},{"date":"2025-07-29","close":4665.0},{"date":"2025-07-30","close":4770.0},{"date":"2025-07-31","close":4810.0},{"date":"2025-08-01","close":4765.0},{"date":"2025-08-04","close":4725.0},{"date":"2025-08-05","close":4730.0},{"date":"2025-08-06","close":4720.0},{"date":"2025-08-07","close":4715.0},{"date":"2025-08-08","close":4720.0},{"date":"2025-08-11","close":4655.0},{"date":"2025-08-12","close":4670.0},{"date":"2025-08-13","close":4820.0},{"date":"2025-08-14","close":4830.0},{"date":"2025-08-18","close":4775.0},{"date":"2025-08-19","close":4680.0},{"date":"2025-08-20","close":4620.0},{"date":"2025-08-21","close":4565.0},{"date":"2025-08-22","close":4565.0},{"date":"2025-08-25","close":4585.0},{"date":"2025-08-26","close":4655.0},{"date":"2025-08-27","close":4730.0},{"date":"2025-08-28","close":4695.0},{"date":"2025-08-29","close":4680.0},{"date":"2025-09-01","close":4620.0},{"date":"2025-09-02","close":4425.0},{"date":"2025-09-03","close":4665.0},{"date":"2025-09-04","close":4775.0},{"date":"2025-09-05","close":4655.0},{"date":"2025-09-08","close":4800.0},{"date":"2025-09-09","close":4750.0},{"date":"2025-09-10","close":4720.0},{"date":"2025-09-11","close":4695.0},{"date":"2025-09-12","close":4715.0},{"date":"2025-09-15","close":4650.0},{"date":"2025-09-16","close":4625.0},{"date":"2025-09-17","close":4595.0},{"date":"2025-09-18","close":4580.0},{"date":"2025-09-19","close":4595.0},{"date":"2025-09-22","close":4530.0},{"date":"2025-09-23","close":4570.0},{"date":"2025-09-24","close":4460.0},{"date":"2025-09-25","close":4470.0},{"date":"2025-09-26","close":4515.0},{"date":"2025-09-29","close":4550.0},{"date":"2025-09-30","close":4570.0},{"date":"2025-10-01","close":4505.0},{"date":"2025-10-02","close":4505.0},{"date":"2025-10-10","close":4500.0},{"date":"2025-10-13","close":4460.0},{"date":"2025-10-14","close":4410.0},{"date":"2025-10-15","close":4390.0},{"date":"2025-10-16","close":4420.0},{"date":"2025-10-17","close":4440.0},{"date":"2025-10-20","close":4430.0},{"date":"2025-10-21","close":4540.0},{"date":"2025-10-22","close":4500.0},{"date":"2025-10-23","close":4550.0},{"date":"2025-10-24","close":4450.0},{"date":"2025-10-27","close":4370.0},{"date":"2025-10-28","close":4255.0},{"date":"2025-10-29","close":4265.0},{"date":"2025-10-30","close":4170.0},{"date":"2025-10-31","close":4060.0},{"date":"2025-11-03","close":3925.0},{"date":"2025-11-04","close":3945.0},{"date":"2025-11-05","close":3895.0},{"date":"2025-11-06","close":4085.0},{"date":"2025-11-07","close":3985.0},{"date":"2025-11-10","close":4145.0},{"date":"2025-11-11","close":4105.0},{"date":"2025-11-12","close":4105.0},{"date":"2025-11-13","close":4200.0},{"date":"2025-11-14","close":4120.0},{"date":"2025-11-17","close":3985.0},{"date":"2025-11-18","close":3920.0},{"date":"2025-11-19","close":3880.0},{"date":"2025-11-20","close":3925.0},{"date":"2025-11-21","close":3925.0},{"date":"2025-11-24","close":3865.0},{"date":"2025-11-25","close":4235.0},{"date":"2025-11-26","close":4190.0},{"date":"2025-11-27","close":4195.0},{"date":"2025-11-28","close":4250.0},{"date":"2025-12-01","close":4245.0},{"date":"2025-12-02","close":4100.0},{"date":"2025-12-03","close":4180.0},{"date":"2025-12-04","close":4130.0},{"date":"2025-12-05","close":4125.0},{"date":"2025-12-08","close":4190.0},{"date":"2025-12-09","close":4110.0},{"date":"2025-12-10","close":4210.0},{"date":"2025-12-11","close":4185.0},{"date":"2025-12-12","close":4185.0},{"date":"2025-12-15","close":4115.0},{"date":"2025-12-16","close":4045.0},{"date":"2025-12-17","close":4055.0},{"date":"2025-12-18","close":3990.0},{"date":"2025-12-19","close":3985.0},{"date":"2025-12-22","close":3990.0},{"date":"2025-12-23","close":3780.0},{"date":"2025-12-24","close":3860.0},{"date":"2025-12-26","close":4100.0},{"date":"2025-12-29","close":4120.0},{"date":"2025-12-30","close":4060.0},{"date":"2026-01-02","close":4095.0},{"date":"2026-01-05","close":4025.0},{"date":"2026-01-06","close":4000.0},{"date":"2026-01-07","close":3870.0},{"date":"2026-01-08","close":3700.0},{"date":"2026-01-09","close":3770.0},{"date":"2026-01-12","close":3640.0},{"date":"2026-01-13","close":3620.0},{"date":"2026-01-14","close":3730.0},{"date":"2026-01-15","close":3700.0},{"date":"2026-01-16","close":3920.0},{"date":"2026-01-19","close":4140.0},{"date":"2026-01-20","close":4380.0},{"date":"2026-01-21","close":4180.0},{"date":"2026-01-22","close":4790.0},{"date":"2026-01-23","close":4485.0},{"date":"2026-01-26","close":4430.0},{"date":"2026-01-27","close":4530.0},{"date":"2026-01-28","close":4555.0},{"date":"2026-01-29","close":4470.0},{"date":"2026-01-30","close":4385.0},{"date":"2026-02-02","close":4250.0},{"date":"2026-02-03","close":4410.0},{"date":"2026-02-04","close":4550.0},{"date":"2026-02-05","close":4405.0},{"date":"2026-02-06","close":4445.0},{"date":"2026-02-09","close":4580.0},{"date":"2026-02-10","close":4620.0},{"date":"2026-02-11","close":4585.0},{"date":"2026-02-12","close":4705.0},{"date":"2026-02-13","close":4885.0},{"date":"2026-02-19","close":5490.0},{"date":"2026-02-20","close":5270.0},{"date":"2026-02-23","close":5200.0},{"date":"2026-02-24","close":5120.0},{"date":"2026-02-25","close":5050.0},{"date":"2026-02-26","close":5000.0},{"date":"2026-02-27","close":6500.0},{"date":"2026-03-03","close":8450.0},{"date":"2026-03-04","close":6530.0},{"date":"2026-03-05","close":7250.0},{"date":"2026-03-06","close":7050.0},{"date":"2026-03-09","close":6640.0},{"date":"2026-03-10","close":7670.0},{"date":"2026-03-11","close":7860.0},{"date":"2026-03-12","close":8050.0},{"date":"2026-03-13","close":8960.0},{"date":"2026-03-16","close":9060.0},{"date":"2026-03-17","close":8660.0},{"date":"2026-03-18","close":8830.0},{"date":"2026-03-19","close":9180.0},{"date":"2026-03-20","close":9500.0},{"date":"2026-03-23","close":8880.0},{"date":"2026-03-24","close":9270.0},{"date":"2026-03-25","close":9450.0},{"date":"2026-03-26","close":8790.0},{"date":"2026-03-27","close":9000.0},{"date":"2026-03-30","close":8830.0},{"date":"2026-03-31","close":9310.0},{"date":"2026-04-01","close":9400.0},{"date":"2026-04-02","close":8900.0},{"date":"2026-04-03","close":8000.0},{"date":"2026-04-06","close":7490.0},{"date":"2026-04-07","close":6880.0},{"date":"2026-04-08","close":8250.0},{"date":"2026-04-09","close":8910.0},{"date":"2026-04-10","close":8400.0},{"date":"2026-04-13","close":7820.0},{"date":"2026-04-14","close":7830.0},{"date":"2026-04-15","close":7930.0},{"date":"2026-04-16","close":7370.0},{"date":"2026-04-17","close":7280.0},{"date":"2026-04-20","close":7190.0},{"date":"2026-04-21","close":7700.0},{"date":"2026-04-22","close":7470.0},{"date":"2026-04-23","close":7160.0},{"date":"2026-04-24","close":7290.0},{"date":"2026-04-27","close":7390.0},{"date":"2026-04-28","close":7260.0},{"date":"2026-04-29","close":7110.0},{"date":"2026-04-30","close":6830.0},{"date":"2026-05-04","close":6890.0},{"date":"2026-05-06","close":6760.0},{"date":"2026-05-07","close":6500.0},{"date":"2026-05-08","close":6690.0},{"date":"2026-05-11","close":6310.0},{"date":"2026-05-12","close":6030.0},{"date":"2026-05-13","close":6050.0},{"date":"2026-05-14","close":5990.0},{"date":"2026-05-15","close":5830.0},{"date":"2026-05-18","close":5570.0},{"date":"2026-05-19","close":5490.0},{"date":"2026-05-20","close":5290.0},{"date":"2026-05-21","close":5370.0},{"date":"2026-05-22","close":5630.0},{"date":"2026-05-26","close":5490.0},{"date":"2026-05-27","close":5130.0},{"date":"2026-05-28","close":4980.0},{"date":"2026-05-29","close":4720.0},{"date":"2026-06-01","close":4420.0},{"date":"2026-06-02","close":4360.0},{"date":"2026-06-04","close":4330.0},{"date":"2026-06-05","close":4315.0},{"date":"2026-06-08","close":4125.0},{"date":"2026-06-09","close":4130.0},{"date":"2026-06-10","close":4140.0},{"date":"2026-06-11","close":4205.0},{"date":"2026-06-12","close":4445.0},{"date":"2026-06-15","close":4570.0},{"date":"2026-06-16","close":4555.0},{"date":"2026-06-17","close":4740.0},{"date":"2026-06-18","close":4590.0},{"date":"2026-06-19","close":4460.0},{"date":"2026-06-22","close":4205.0},{"date":"2026-06-23","close":4015.0},{"date":"2026-06-24","close":3715.0},{"date":"2026-06-25","close":3670.0},{"date":"2026-06-26","close":3860.0},{"date":"2026-06-29","close":4070.0},{"date":"2026-06-30","close":4190.0},{"date":"2026-07-01","close":4225.0},{"date":"2026-07-02","close":4070.0},{"date":"2026-07-03","close":4140.0},{"date":"2026-07-06","close":4195.0},{"date":"2026-07-07","close":4025.0},{"date":"2026-07-08","close":4115.0},{"date":"2026-07-09","close":4240.0},{"date":"2026-07-10","close":4390.0},{"date":"2026-07-13","close":4385.0},{"date":"2026-07-14","close":4360.0},{"date":"2026-07-15","close":4250.0},{"date":"2026-07-16","close":4200.0},{"date":"2026-07-20","close":4025.0},{"date":"2026-07-21","close":4220.0},{"date":"2026-07-22","close":4210.0},{"date":"2026-07-23","close":4290.0},{"date":"2026-07-24","close":4185.0},{"date":"2026-07-27","close":4200.0},{"date":"2026-07-28","close":4150.0},{"date":"2026-07-29","close":3635.0},{"date":"2026-07-30","close":3750.0},{"date":"2026-07-31","close":4125.0},{"date":"2026-08-03","close":4085.0},{"date":"2026-08-04","close":4190.0},{"date":"2026-08-05","close":4300.0},{"date":"2026-08-06","close":4240.0},{"date":"2026-08-07","close":4195.0},{"date":"2026-08-10","close":4215.0},{"date":"2026-08-11","close":4175.0},{"date":"2026-08-12","close":4180.0},{"date":"2026-08-13","close":4180.0},{"date":"2026-08-14","close":4155.0},{"date":"2026-08-18","close":4040.0},{"date":"2026-08-19","close":3915.0},{"date":"2026-08-20","close":3865.0},{"date":"2026-08-21","close":3735.0},{"date":"2026-08-24","close":3795.0},{"date":"2026-08-25","close":3840.0},{"date":"2026-08-26","close":3810.0},{"date":"2026-08-27","close":3845.0},{"date":"2026-08-28","close":3850.0},{"date":"2026-08-31","close":3870.0},{"date":"2026-09-01","close":3810.0},{"date":"2026-09-02","close":3780.0},{"date":"2026-09-03","close":3705.0},{"date":"2026-09-04","close":3850.0},{"date":"2026-09-07","close":3900.0},{"date":"2026-09-08","close":3915.0},{"date":"2026-09-09","close":3840.0},{"date":"2026-09-10","close":3840.0},{"date":"2026-09-11","close":3870.0},{"date":"2026-09-14","close":3820.0},{"date":"2026-09-15","close":3790.0},{"date":"2026-09-16","close":3810.0},{"date":"2026-09-17","close":3815.0},{"date":"2026-09-18","close":3850.0},{"date":"2026-09-21","close":3830.0},{"date":"2026-09-22","close":3750.0},{"date":"2026-09-23","close":3780.0},{"date":"2026-09-28","close":3765.0},{"date":"2026-09-29","close":3745.0},{"date":"2026-09-30","close":3725.0},{"date":"2026-10-01","close":3695.0},{"date":"2026-10-02","close":3915.0},{"date":"2026-10-06","close":3960.0},{"date":"2026-10-07","close":4000.0},{"date":"2026-10-08","close":3960.0},{"date":"2026-10-12","close":3785.0},{"date":"2026-10-13","close":3870.0},{"date":"2026-10-14","close":3880.0},{"date":"2026-10-15","close":3735.0},{"date":"2026-10-16","close":3720.0},{"date":"2026-10-19","close":3730.0},{"date":"2026-10-20","close":3700.0},{"date":"2026-10-21","close":3600.0},{"date":"2026-10-22","close":3370.0},{"date":"2026-10-23","close":3360.0}],"chart_data":[{"date":"2024-10-23","open":5990,"high":6200,"low":5860,"close":6200,"volume":30846,"rsi_14":80.67,"sma_20":5648.0,"sma_60":5912.33,"sma_120":6439.75},{"date":"2024-10-24","open":6190,"high":6240,"low":5910,"close":6210,"volume":18999,"rsi_14":91.51,"sma_20":5686.5,"sma_60":5904.33,"sma_120":6433.42},{"date":"2024-10-25","open":6210,"high":6300,"low":6140,"close":6240,"volume":13736,"rsi_14":91.51,"sma_20":5731.0,"sma_60":5897.17,"sma_120":6426.25},{"date":"2024-10-28","open":6240,"high":6350,"low":6210,"close":6330,"volume":20712,"rsi_14":91.51,"sma_20":5776.0,"sma_60":5893.5,"sma_120":6419.83},{"date":"2024-10-29","open":6350,"high":6380,"low":6270,"close":6370,"volume":20484,"rsi_14":91.18,"sma_20":5812.0,"sma_60":5889.83,"sma_120":6413.5},{"date":"2024-10-30","open":6370,"high":6410,"low":6350,"close":6350,"volume":17068,"rsi_14":93.94,"sma_20":5847.0,"sma_60":5883.5,"sma_120":6406.17},{"date":"2024-10-31","open":6340,"high":6390,"low":6250,"close":6250,"volume":15652,"rsi_14":86.92,"sma_20":5886.0,"sma_60":5875.5,"sma_120":6397.25},{"date":"2024-11-01","open":6140,"high":6260,"low":6090,"close":6250,"volume":22159,"rsi_14":84.95,"sma_20":5932.0,"sma_60":5869.17,"sma_120":6388.92},{"date":"2024-11-04","open":6260,"high":6410,"low":6250,"close":6380,"volume":15585,"rsi_14":84.27,"sma_20":5983.0,"sma_60":5864.0,"sma_120":6382.0},{"date":"2024-11-05","open":6380,"high":6440,"low":6310,"close":6350,"volume":15466,"rsi_14":78.75,"sma_20":6028.0,"sma_60":5862.33,"sma_120":6375.75},{"date":"2024-11-06","open":6350,"high":6450,"low":6200,"close":6330,"volume":15303,"rsi_14":74.67,"sma_20":6068.0,"sma_60":5875.17,"sma_120":6370.08},{"date":"2024-11-07","open":6280,"high":6380,"low":6170,"close":6310,"volume":13208,"rsi_14":72.0,"sma_20":6109.5,"sma_60":5880.0,"sma_120":6365.08},{"date":"2024-11-08","open":6310,"high":6400,"low":6200,"close":6250,"volume":16907,"rsi_14":68.35,"sma_20":6149.0,"sma_60":5884.33,"sma_120":6361.92},{"date":"2024-11-11","open":6270,"high":6270,"low":5910,"close":6030,"volume":22629,"rsi_14":51.55,"sma_20":6170.5,"sma_60":5885.0,"sma_120":6355.5},{"date":"2024-11-12","open":6030,"high":6040,"low":5700,"close":5770,"volume":30948,"rsi_14":29.13,"sma_20":6170.5,"sma_60":5880.33,"sma_120":6346.83},{"date":"2024-11-13","open":5770,"high":5880,"low":5690,"close":5720,"volume":30247,"rsi_14":27.1,"sma_20":6162.0,"sma_60":5873.83,"sma_120":6338.0},{"date":"2024-11-14","open":5720,"high":5930,"low":5700,"close":5800,"volume":27881,"rsi_14":30.36,"sma_20":6154.0,"sma_60":5869.17,"sma_120":6328.75},{"date":"2024-11-15","open":5750,"high":5900,"low":5610,"close":5730,"volume":19753,"rsi_14":22.73,"sma_20":6141.5,"sma_60":5862.0,"sma_120":6319.08},{"date":"2024-11-18","open":5680,"high":5970,"low":5680,"close":5730,"volume":31730,"rsi_14":19.81,"sma_20":6130.0,"sma_60":5854.33,"sma_120":6309.5},{"date":"2024-11-19","open":5700,"high":5880,"low":5700,"close":5850,"volume":37667,"rsi_14":28.45,"sma_20":6122.5,"sma_60":5846.83,"sma_120":6300.08},{"date":"2024-11-20","open":5800,"high":6000,"low":5800,"close":5980,"volume":12378,"rsi_14":38.66,"sma_20":6111.5,"sma_60":5841.5,"sma_120":6293.33},{"date":"2024-11-21","open":5980,"high":6020,"low":5850,"close":5970,"volume":20465,"rsi_14":38.33,"sma_20":6099.5,"sma_60":5834.0,"sma_120":6286.67},{"date":"2024-11-22","open":5950,"high":6040,"low":5800,"close":5850,"volume":55272,"rsi_14":27.73,"sma_20":6080.0,"sma_60":5824.83,"sma_120":6281.5},{"date":"2024-11-25","open":5860,"high":5940,"low":5750,"close":5820,"volume":46911,"rsi_14":27.73,"sma_20":6054.5,"sma_60":5816.67,"sma_120":6275.83},{"date":"2024-11-26","open":5820,"high":6020,"low":5550,"close":5820,"volume":45524,"rsi_14":28.21,"sma_20":6027.0,"sma_60":5811.33,"sma_120":6270.25},{"date":"2024-11-27","open":5820,"high":5940,"low":5770,"close":5820,"volume":22378,"rsi_14":28.7,"sma_20":6000.5,"sma_60":5806.5,"sma_120":6264.42},{"date":"2024-11-28","open":5840,"high":5910,"low":5730,"close":5750,"volume":21298,"rsi_14":28.45,"sma_20":5975.5,"sma_60":5799.83,"sma_120":6257.58},{"date":"2024-11-29","open":5830,"high":5850,"low":5640,"close":5700,"volume":22904,"rsi_14":33.33,"sma_20":5948.0,"sma_60":5796.83,"sma_120":6251.58},{"date":"2024-12-02","open":5700,"high":5820,"low":5600,"close":5610,"volume":45345,"rsi_14":40.24,"sma_20":5909.5,"sma_60":5791.5,"sma_120":6243.17},{"date":"2024-12-03","open":5580,"high":5840,"low":5570,"close":5800,"volume":21975,"rsi_14":54.17,"sma_20":5882.0,"sma_60":5790.17,"sma_120":6234.33},{"date":"2024-12-04","open":5510,"high":5800,"low":5510,"close":5660,"volume":36792,"rsi_14":43.14,"sma_20":5848.5,"sma_60":5787.33,"sma_120":6226.17},{"date":"2024-12-05","open":5660,"high":5840,"low":5650,"close":5710,"volume":25519,"rsi_14":49.0,"sma_20":5818.5,"sma_60":5790.83,"sma_120":6218.42},{"date":"2024-12-06","open":5700,"high":5790,"low":5500,"close":5590,"volume":26169,"rsi_14":43.75,"sma_20":5785.5,"sma_60":5792.83,"sma_120":6208.33},{"date":"2024-12-09","open":5550,"high":5560,"low":5040,"close":5100,"volume":63145,"rsi_14":24.83,"sma_20":5739.0,"sma_60":5788.83,"sma_120":6194.08},{"date":"2024-12-10","open":5010,"high":5500,"low":5010,"close":5450,"volume":46505,"rsi_14":34.5,"sma_20":5723.0,"sma_60":5790.67,"sma_120":6183.58},{"date":"2024-12-11","open":5400,"high":5510,"low":5350,"close":5510,"volume":19635,"rsi_14":36.93,"sma_20":5712.5,"sma_60":5793.17,"sma_120":6173.92},{"date":"2024-12-12","open":5520,"high":5640,"low":5350,"close":5610,"volume":14339,"rsi_14":43.1,"sma_20":5703.0,"sma_60":5798.5,"sma_120":6163.92},{"date":"2024-12-13","open":5490,"high":5700,"low":5490,"close":5700,"volume":13216,"rsi_14":46.67,"sma_20":5701.5,"sma_60":5802.83,"sma_120":6155.67},{"date":"2024-12-16","open":5810,"high":5870,"low":5660,"close":5810,"volume":16839,"rsi_14":49.74,"sma_20":5705.5,"sma_60":5807.67,"sma_120":6146.92},{"date":"2024-12-17","open":5760,"high":5980,"low":5720,"close":5880,"volume":12441,"rsi_14":51.52,"sma_20":5707.0,"sma_60":5813.83,"sma_120":6131.92},{"date":"2024-12-18","open":5880,"high":5950,"low":5720,"close":5870,"volume":7071,"rsi_14":53.12,"sma_20":5701.5,"sma_60":5820.33,"sma_120":6116.0},{"date":"2024-12-19","open":5750,"high":5830,"low":5690,"close":5740,"volume":11973,"rsi_14":51.0,"sma_20":5690.0,"sma_60":5825.33,"sma_120":6099.0},{"date":"2024-12-20","open":5800,"high":5890,"low":5490,"close":5490,"volume":6336,"rsi_14":47.22,"sma_20":5672.0,"sma_60":5827.67,"sma_120":6076.08},{"date":"2024-12-23","open":5500,"high":5690,"low":5480,"close":5480,"volume":16718,"rsi_14":41.92,"sma_20":5655.0,"sma_60":5828.5,"sma_120":6055.5},{"date":"2024-12-24","open":5490,"high":5510,"low":5430,"close":5440,"volume":17643,"rsi_14":44.15,"sma_20":5636.0,"sma_60":5825.0,"sma_120":6036.5},{"date":"2024-12-26","open":5390,"high":5500,"low":5370,"close":5380,"volume":7183,"rsi_14":41.27,"sma_20":5614.0,"sma_60":5820.5,"sma_120":6018.58},{"date":"2024-12-27","open":5330,"high":5410,"low":5200,"close":5280,"volume":12765,"rsi_14":41.71,"sma_20":5590.5,"sma_60":5817.33,"sma_120":6003.83},{"date":"2024-12-30","open":5500,"high":5500,"low":5210,"close":5260,"volume":6832,"rsi_14":55.71,"sma_20":5568.5,"sma_60":5816.17,"sma_120":5990.42},{"date":"2025-01-02","open":5220,"high":5270,"low":5100,"close":5180,"volume":30464,"rsi_14":38.05,"sma_20":5547.0,"sma_60":5813.17,"sma_120":5975.83},{"date":"2025-01-03","open":5190,"high":5290,"low":5160,"close":5220,"volume":10327,"rsi_14":36.94,"sma_20":5518.0,"sma_60":5809.33,"sma_120":5962.33},{"date":"2025-01-06","open":5250,"high":5260,"low":5190,"close":5260,"volume":15037,"rsi_14":33.33,"sma_20":5498.0,"sma_60":5804.83,"sma_120":5948.25},{"date":"2025-01-07","open":5340,"high":5340,"low":5150,"close":5150,"volume":20509,"rsi_14":24.3,"sma_20":5470.0,"sma_60":5799.33,"sma_120":5933.83},{"date":"2025-01-08","open":5150,"high":5170,"low":5010,"close":5040,"volume":48206,"rsi_14":14.02,"sma_20":5442.5,"sma_60":5792.33,"sma_120":5917.33},{"date":"2025-01-09","open":5100,"high":5100,"low":4930,"close":4930,"volume":37605,"rsi_14":7.21,"sma_20":5434.0,"sma_60":5781.17,"sma_120":5898.42},{"date":"2025-01-10","open":4955,"high":5060,"low":4875,"close":5030,"volume":55774,"rsi_14":15.0,"sma_20":5413.0,"sma_60":5768.83,"sma_120":5882.17},{"date":"2025-01-13","open":5020,"high":5020,"low":4910,"close":4995,"volume":19189,"rsi_14":16.29,"sma_20":5387.25,"sma_60":5753.92,"sma_120":5866.12},{"date":"2025-01-14","open":5000,"high":5000,"low":4950,"close":5000,"volume":3477,"rsi_14":21.51,"sma_20":5356.75,"sma_60":5737.92,"sma_120":5850.79},{"date":"2025-01-15","open":5000,"high":5030,"low":4940,"close":4995,"volume":10029,"rsi_14":21.64,"sma_20":5321.5,"sma_60":5721.5,"sma_120":5835.0},{"date":"2025-01-16","open":4995,"high":5030,"low":4985,"close":5000,"volume":6348,"rsi_14":23.17,"sma_20":5281.0,"sma_60":5705.5,"sma_120":5819.83},{"date":"2025-01-17","open":4990,"high":4990,"low":4915,"close":4980,"volume":10152,"rsi_14":24.36,"sma_20":5236.0,"sma_60":5688.5,"sma_120":5805.08},{"date":"2025-01-20","open":4980,"high":4980,"low":4920,"close":4925,"volume":8189,"rsi_14":25.85,"sma_20":5188.75,"sma_60":5667.25,"sma_120":5789.79},{"date":"2025-01-21","open":5100,"high":5100,"low":4920,"close":4970,"volume":10276,"rsi_14":30.92,"sma_20":5150.25,"sma_60":5646.58,"sma_120":5775.46},{"date":"2025-01-22","open":4895,"high":4985,"low":4895,"close":4930,"volume":19058,"rsi_14":32.64,"sma_20":5122.25,"sma_60":5624.75,"sma_120":5760.96},{"date":"2025-01-23","open":4930,"high":4940,"low":4810,"close":4860,"volume":25567,"rsi_14":26.0,"sma_20":5091.25,"sma_60":5600.25,"sma_120":5746.88},{"date":"2025-01-24","open":4855,"high":4930,"low":4805,"close":4860,"volume":8690,"rsi_14":21.83,"sma_20":5062.25,"sma_60":5575.08,"sma_120":5732.46},{"date":"2025-01-31","open":4860,"high":4860,"low":4610,"close":4695,"volume":57246,"rsi_14":20.26,"sma_20":5028.0,"sma_60":5547.5,"sma_120":5715.5},{"date":"2025-02-03","open":4660,"high":4700,"low":4285,"close":4355,"volume":64171,"rsi_14":15.58,"sma_20":4981.75,"sma_60":5515.92,"sma_120":5695.71},{"date":"2025-02-04","open":4360,"high":4550,"low":4360,"close":4435,"volume":11026,"rsi_14":24.35,"sma_20":4940.5,"sma_60":5485.67,"sma_120":5677.42},{"date":"2025-02-05","open":4500,"high":5260,"low":4435,"close":5000,"volume":191281,"rsi_14":48.95,"sma_20":4931.5,"sma_60":5462.67,"sma_120":5663.33},{"date":"2025-02-06","open":5190,"high":5440,"low":5010,"close":5340,"volume":73644,"rsi_14":59.94,"sma_20":4937.5,"sma_60":5445.83,"sma_120":5654.08},{"date":"2025-02-07","open":5440,"high":5720,"low":5300,"close":5700,"volume":80814,"rsi_14":66.75,"sma_20":4959.5,"sma_60":5435.33,"sma_120":5655.25},{"date":"2025-02-10","open":5680,"high":5910,"low":5540,"close":5860,"volume":36427,"rsi_14":69.27,"sma_20":4995.0,"sma_60":5427.83,"sma_120":5653.92},{"date":"2025-02-11","open":5750,"high":5860,"low":5560,"close":5670,"volume":60509,"rsi_14":63.79,"sma_20":5026.5,"sma_60":5418.17,"sma_120":5651.25},{"date":"2025-02-12","open":5610,"high":5860,"low":5610,"close":5790,"volume":31854,"rsi_14":66.01,"sma_20":5069.5,"sma_60":5414.17,"sma_120":5649.58},{"date":"2025-02-13","open":5870,"high":6050,"low":5790,"close":5980,"volume":54298,"rsi_14":69.79,"sma_20":5117.0,"sma_60":5417.67,"sma_120":5649.0},{"date":"2025-02-14","open":6000,"high":6440,"low":5880,"close":6390,"volume":85723,"rsi_14":73.43,"sma_20":5186.75,"sma_60":5428.83,"sma_120":5651.33},{"date":"2025-02-17","open":6390,"high":6540,"low":6100,"close":6450,"volume":44240,"rsi_14":74.92,"sma_20":5259.25,"sma_60":5439.67,"sma_120":5654.42},{"date":"2025-02-18","open":6390,"high":6480,"low":6300,"close":6330,"volume":37174,"rsi_14":73.71,"sma_20":5326.0,"sma_60":5449.67,"sma_120":5655.83},{"date":"2025-02-19","open":6330,"high":6390,"low":6080,"close":6250,"volume":52370,"rsi_14":71.86,"sma_20":5388.5,"sma_60":5458.33,"sma_120":5656.33},{"date":"2025-02-20","open":6240,"high":6290,"low":6060,"close":6240,"volume":41973,"rsi_14":75.54,"sma_20":5451.5,"sma_60":5464.83,"sma_120":5655.83},{"date":"2025-02-21","open":6240,"high":6240,"low":6110,"close":6130,"volume":32867,"rsi_14":81.75,"sma_20":5511.75,"sma_60":5467.33,"sma_120":5654.42},{"date":"2025-02-24","open":6080,"high":6160,"low":6010,"close":6120,"volume":29994,"rsi_14":80.92,"sma_20":5569.25,"sma_60":5469.83,"sma_120":5651.92},{"date":"2025-02-25","open":6120,"high":6140,"low":6010,"close":6120,"volume":34599,"rsi_14":75.93,"sma_20":5628.75,"sma_60":5474.33,"sma_120":5649.58},{"date":"2025-02-26","open":6100,"high":6360,"low":6000,"close":6300,"volume":50484,"rsi_14":74.0,"sma_20":5700.75,"sma_60":5482.33,"sma_120":5649.5},{"date":"2025-02-27","open":6440,"high":6440,"low":6000,"close":6180,"volume":44683,"rsi_14":63.64,"sma_20":5766.75,"sma_60":5488.33,"sma_120":5649.83},{"date":"2025-02-28","open":6100,"high":6340,"low":6000,"close":6140,"volume":48854,"rsi_14":58.54,"sma_20":5839.0,"sma_60":5493.67,"sma_120":5650.08},{"date":"2025-03-04","open":6060,"high":6200,"low":6000,"close":6080,"volume":36645,"rsi_14":63.58,"sma_20":5925.25,"sma_60":5499.17,"sma_120":5649.5},{"date":"2025-03-05","open":6060,"high":6290,"low":6050,"close":6210,"volume":51748,"rsi_14":63.82,"sma_20":6014.0,"sma_60":5507.67,"sma_120":5652.25},{"date":"2025-03-06","open":6210,"high":6310,"low":6100,"close":6100,"volume":27486,"rsi_14":54.17,"sma_20":6069.0,"sma_60":5515.83,"sma_120":5653.67},{"date":"2025-03-07","open":6070,"high":6230,"low":6040,"close":6100,"volume":18891,"rsi_14":35.92,"sma_20":6107.0,"sma_60":5520.83,"sma_120":5655.5},{"date":"2025-03-10","open":6100,"high":6210,"low":6050,"close":6150,"volume":25373,"rsi_14":35.29,"sma_20":6129.5,"sma_60":5529.0,"sma_120":5658.17},{"date":"2025-03-11","open":6100,"high":6150,"low":5980,"close":6090,"volume":28332,"rsi_14":37.5,"sma_20":6141.0,"sma_60":5535.33,"sma_120":5663.08},{"date":"2025-03-12","open":6090,"high":6320,"low":6050,"close":6210,"volume":51684,"rsi_14":48.0,"sma_20":6168.0,"sma_60":5545.67,"sma_120":5669.25},{"date":"2025-03-13","open":6200,"high":6470,"low":6200,"close":6400,"volume":59677,"rsi_14":56.78,"sma_20":6198.5,"sma_60":5567.33,"sma_120":5678.08},{"date":"2025-03-14","open":6390,"high":6480,"low":6270,"close":6380,"volume":57031,"rsi_14":61.47,"sma_20":6218.5,"sma_60":5582.83,"sma_120":5686.75},{"date":"2025-03-17","open":6370,"high":6500,"low":6330,"close":6490,"volume":47316,"rsi_14":65.55,"sma_20":6223.5,"sma_60":5599.17,"sma_120":5696.17},{"date":"2025-03-18","open":6480,"high":6550,"low":6270,"close":6370,"volume":42065,"rsi_14":59.54,"sma_20":6219.5,"sma_60":5611.83,"sma_120":5705.17},{"date":"2025-03-19","open":6360,"high":6420,"low":6230,"close":6300,"volume":29333,"rsi_14":50.0,"sma_20":6218.0,"sma_60":5621.83,"sma_120":5712.33},{"date":"2025-03-20","open":6300,"high":6520,"low":6290,"close":6370,"volume":56176,"rsi_14":58.26,"sma_20":6224.0,"sma_60":5631.17,"sma_120":5719.42},{"date":"2025-03-21","open":6450,"high":6450,"low":6050,"close":6100,"volume":55110,"rsi_14":48.55,"sma_20":6217.0,"sma_60":5634.83,"sma_120":5724.33},{"date":"2025-03-24","open":6080,"high":6230,"low":6000,"close":6140,"volume":24374,"rsi_14":52.21,"sma_20":6217.5,"sma_60":5639.33,"sma_120":5729.83},{"date":"2025-03-25","open":6150,"high":6280,"low":6000,"close":6130,"volume":46970,"rsi_14":46.77,"sma_20":6218.0,"sma_60":5645.83,"sma_120":5735.58},{"date":"2025-03-26","open":6080,"high":6250,"low":6050,"close":6130,"volume":33821,"rsi_14":51.33,"sma_20":6218.5,"sma_60":5656.5,"sma_120":5742.08},{"date":"2025-03-27","open":6050,"high":6150,"low":5900,"close":6100,"volume":42028,"rsi_14":50.0,"sma_20":6208.5,"sma_60":5666.83,"sma_120":5747.67},{"date":"2025-03-28","open":6010,"high":6170,"low":5890,"close":5950,"volume":29415,"rsi_14":42.06,"sma_20":6197.0,"sma_60":5675.33,"sma_120":5750.17},{"date":"2025-03-31","open":5920,"high":5970,"low":5680,"close":5740,"volume":81993,"rsi_14":37.59,"sma_20":6177.0,"sma_60":5681.33,"sma_120":5750.92},{"date":"2025-04-01","open":5710,"high":6030,"low":5710,"close":5950,"volume":32700,"rsi_14":41.33,"sma_20":6170.5,"sma_60":5692.5,"sma_120":5754.92},{"date":"2025-04-02","open":5950,"high":5990,"low":5790,"close":5860,"volume":46076,"rsi_14":30.71,"sma_20":6153.0,"sma_60":5702.5,"sma_120":5759.33},{"date":"2025-04-03","open":5890,"high":6030,"low":5780,"close":6010,"volume":22713,"rsi_14":37.91,"sma_20":6148.5,"sma_60":5716.33,"sma_120":5764.75},{"date":"2025-04-04","open":5940,"high":6000,"low":5780,"close":5890,"volume":9084,"rsi_14":30.52,"sma_20":6138.0,"sma_60":5727.5,"sma_120":5768.42},{"date":"2025-04-07","open":5850,"high":5850,"low":5490,"close":5660,"volume":53359,"rsi_14":28.48,"sma_20":6113.5,"sma_60":5734.17,"sma_120":5769.5},{"date":"2025-04-08","open":5610,"high":5820,"low":5610,"close":5730,"volume":43963,"rsi_14":32.73,"sma_20":6095.5,"sma_60":5743.83,"sma_120":5771.58},{"date":"2025-04-09","open":5720,"high":5750,"low":5580,"close":5740,"volume":35598,"rsi_14":30.19,"sma_20":6072.0,"sma_60":5755.5,"sma_120":5773.92},{"date":"2025-04-10","open":5840,"high":6100,"low":5580,"close":6050,"volume":43117,"rsi_14":48.47,"sma_20":6054.5,"sma_60":5774.17,"sma_120":5777.67},{"date":"2025-04-11","open":5970,"high":6120,"low":5940,"close":6030,"volume":29376,"rsi_14":46.58,"sma_20":6037.0,"sma_60":5790.83,"sma_120":5779.83},{"date":"2025-04-14","open":5990,"high":6090,"low":5940,"close":6020,"volume":39003,"rsi_14":46.58,"sma_20":6013.5,"sma_60":5807.92,"sma_120":5780.92},{"date":"2025-04-15","open":6020,"high":6120,"low":5850,"close":6000,"volume":28991,"rsi_14":46.01,"sma_20":5995.0,"sma_60":5824.58,"sma_120":5781.25},{"date":"2025-04-16","open":6000,"high":6070,"low":5930,"close":6000,"volume":16896,"rsi_14":46.88,"sma_20":5980.0,"sma_60":5841.33,"sma_120":5781.42},{"date":"2025-04-17","open":5950,"high":6000,"low":5900,"close":5900,"volume":13499,"rsi_14":48.39,"sma_20":5956.5,"sma_60":5856.33,"sma_120":5780.92},{"date":"2025-04-18","open":5900,"high":6070,"low":5850,"close":6040,"volume":16225,"rsi_14":60.14,"sma_20":5953.5,"sma_60":5874.0,"sma_120":5781.25},{"date":"2025-04-21","open":6040,"high":6110,"low":5920,"close":6050,"volume":13509,"rsi_14":53.91,"sma_20":5949.0,"sma_60":5892.75,"sma_120":5780.0},{"date":"2025-04-22","open":6000,"high":6060,"low":5900,"close":5920,"volume":35313,"rsi_14":52.27,"sma_20":5938.5,"sma_60":5908.58,"sma_120":5777.58},{"date":"2025-04-23","open":5930,"high":6010,"low":5850,"close":5910,"volume":46551,"rsi_14":45.76,"sma_20":5927.5,"sma_60":5924.92,"sma_120":5774.83},{"date":"2025-04-24","open":5980,"high":6000,"low":5830,"close":5900,"volume":26929,"rsi_14":50.47,"sma_20":5917.5,"sma_60":5942.25,"sma_120":5771.25},{"date":"2025-04-25","open":5970,"high":6000,"low":5880,"close":5940,"volume":16083,"rsi_14":65.91,"sma_20":5917.0,"sma_60":5960.25,"sma_120":5767.67},{"date":"2025-04-28","open":5940,"high":6020,"low":5850,"close":5900,"volume":29444,"rsi_14":60.0,"sma_20":5925.0,"sma_60":5980.33,"sma_120":5763.92},{"date":"2025-04-29","open":5920,"high":6040,"low":5880,"close":5970,"volume":36534,"rsi_14":62.64,"sma_20":5926.0,"sma_60":6007.25,"sma_120":5761.58},{"date":"2025-04-30","open":5990,"high":6040,"low":5900,"close":5900,"volume":15183,"rsi_14":38.81,"sma_20":5928.0,"sma_60":6031.67,"sma_120":5758.67},{"date":"2025-05-02","open":5900,"high":5900,"low":5690,"close":5690,"volume":15980,"rsi_14":30.23,"sma_20":5912.0,"sma_60":6043.17,"sma_120":5752.92},{"date":"2025-05-07","open":5690,"high":5740,"low":5410,"close":5600,"volume":16612,"rsi_14":27.66,"sma_20":5897.5,"sma_60":6047.5,"sma_120":5746.67},{"date":"2025-05-08","open":5600,"high":5650,"low":5260,"close":5270,"volume":80399,"rsi_14":20.8,"sma_20":5878.0,"sma_60":6040.33,"sma_120":5737.83},{"date":"2025-05-09","open":5320,"high":5370,"low":5100,"close":5370,"volume":24874,"rsi_14":26.67,"sma_20":5860.0,"sma_60":6032.17,"sma_120":5730.0},{"date":"2025-05-12","open":5440,"high":5440,"low":5250,"close":5290,"volume":26397,"rsi_14":27.07,"sma_20":5837.5,"sma_60":6025.83,"sma_120":5722.0},{"date":"2025-05-13","open":5300,"high":5370,"low":5250,"close":5300,"volume":34978,"rsi_14":19.17,"sma_20":5800.0,"sma_60":6017.67,"sma_120":5715.92},{"date":"2025-05-14","open":5370,"high":5370,"low":5180,"close":5230,"volume":16355,"rsi_14":17.46,"sma_20":5760.0,"sma_60":6005.17,"sma_120":5711.42},{"date":"2025-05-15","open":5230,"high":5340,"low":4940,"close":4995,"volume":101323,"rsi_14":16.12,"sma_20":5708.75,"sma_60":5981.92,"sma_120":5705.38},{"date":"2025-05-16","open":5040,"high":5050,"low":4880,"close":4910,"volume":44643,"rsi_14":15.28,"sma_20":5654.25,"sma_60":5956.25,"sma_120":5697.96},{"date":"2025-05-19","open":5020,"high":5020,"low":4730,"close":4750,"volume":44730,"rsi_14":13.84,"sma_20":5591.75,"sma_60":5929.92,"sma_120":5689.79},{"date":"2025-05-20","open":4965,"high":4965,"low":4805,"close":4910,"volume":21688,"rsi_14":19.88,"sma_20":5542.25,"sma_60":5907.58,"sma_120":5682.96},{"date":"2025-05-21","open":4970,"high":4980,"low":4885,"close":4925,"volume":25076,"rsi_14":21.07,"sma_20":5486.5,"sma_60":5885.67,"sma_120":5675.25},{"date":"2025-05-22","open":4925,"high":5240,"low":4900,"close":5240,"volume":50965,"rsi_14":31.09,"sma_20":5446.0,"sma_60":5870.83,"sma_120":5669.08},{"date":"2025-05-23","open":5240,"high":5550,"low":5220,"close":5390,"volume":43558,"rsi_14":37.31,"sma_20":5419.5,"sma_60":5858.67,"sma_120":5664.25},{"date":"2025-05-26","open":5380,"high":5440,"low":5240,"close":5380,"volume":32509,"rsi_14":41.44,"sma_20":5393.0,"sma_60":5846.33,"sma_120":5660.33},{"date":"2025-05-27","open":5520,"high":5520,"low":5330,"close":5490,"volume":18268,"rsi_14":46.99,"sma_20":5372.5,"sma_60":5832.83,"sma_120":5657.58},{"date":"2025-05-28","open":5470,"high":5710,"low":5410,"close":5660,"volume":31371,"rsi_14":61.68,"sma_20":5358.5,"sma_60":5824.17,"sma_120":5656.25},{"date":"2025-05-29","open":5660,"high":5900,"low":5550,"close":5610,"volume":24349,"rsi_14":57.41,"sma_20":5344.0,"sma_60":5815.33,"sma_120":5654.5},{"date":"2025-05-30","open":5610,"high":5650,"low":5440,"close":5480,"volume":13610,"rsi_14":55.69,"sma_20":5319.5,"sma_60":5805.33,"sma_120":5652.25},{"date":"2025-06-02","open":5500,"high":5500,"low":5280,"close":5470,"volume":12057,"rsi_14":55.09,"sma_20":5298.0,"sma_60":5793.0,"sma_120":5650.33},{"date":"2025-06-04","open":5470,"high":5680,"low":5370,"close":5630,"volume":27469,"rsi_14":61.36,"sma_20":5295.0,"sma_60":5785.17,"sma_120":5650.5},{"date":"2025-06-05","open":5630,"high":5700,"low":5560,"close":5700,"volume":9223,"rsi_14":72.1,"sma_20":5300.0,"sma_60":5778.5,"sma_120":5649.67},{"date":"2025-06-09","open":5700,"high":5820,"low":5500,"close":5660,"volume":36410,"rsi_14":74.19,"sma_20":5319.5,"sma_60":5770.33,"sma_120":5649.67},{"date":"2025-06-10","open":5640,"high":5640,"low":5400,"close":5440,"volume":29850,"rsi_14":71.43,"sma_20":5323.0,"sma_60":5759.5,"sma_120":5647.42},{"date":"2025-06-11","open":5410,"high":5610,"low":5350,"close":5550,"volume":30080,"rsi_14":70.51,"sma_20":5336.0,"sma_60":5748.5,"sma_120":5647.08},{"date":"2025-06-12","open":5510,"high":5650,"low":5510,"close":5640,"volume":25255,"rsi_14":71.87,"sma_20":5353.0,"sma_60":5735.83,"sma_120":5651.58},{"date":"2025-06-13","open":5600,"high":5650,"low":5280,"close":5460,"volume":34489,"rsi_14":57.33,"sma_20":5364.5,"sma_60":5720.5,"sma_120":5651.67},{"date":"2025-06-16","open":5390,"high":5410,"low":5200,"close":5410,"volume":24498,"rsi_14":50.71,"sma_20":5385.25,"sma_60":5702.5,"sma_120":5650.83},{"date":"2025-06-17","open":5410,"high":5490,"low":5290,"close":5450,"volume":11007,"rsi_14":52.45,"sma_20":5412.25,"sma_60":5687.17,"sma_120":5649.5},{"date":"2025-06-18","open":5410,"high":5600,"low":5320,"close":5360,"volume":13917,"rsi_14":45.39,"sma_20":5442.75,"sma_60":5671.5,"sma_120":5646.67},{"date":"2025-06-19","open":5360,"high":5410,"low":5270,"close":5320,"volume":9362,"rsi_14":36.72,"sma_20":5463.25,"sma_60":5654.0,"sma_120":5642.58},{"date":"2025-06-20","open":5370,"high":5570,"low":5280,"close":5460,"volume":27382,"rsi_14":44.53,"sma_20":5490.0,"sma_60":5643.33,"sma_120":5639.08},{"date":"2025-06-23","open":5390,"high":5540,"low":5310,"close":5390,"volume":35217,"rsi_14":46.56,"sma_20":5497.5,"sma_60":5630.83,"sma_120":5635.08},{"date":"2025-06-24","open":5400,"high":5510,"low":5320,"close":5510,"volume":50743,"rsi_14":51.41,"sma_20":5503.5,"sma_60":5620.5,"sma_120":5633.17},{"date":"2025-06-25","open":5500,"high":5590,"low":5400,"close":5520,"volume":22932,"rsi_14":45.67,"sma_20":5510.5,"sma_60":5610.33,"sma_120":5633.42},{"date":"2025-06-26","open":5520,"high":5520,"low":5200,"close":5480,"volume":34302,"rsi_14":41.13,"sma_20":5510.0,"sma_60":5600.0,"sma_120":5633.42},{"date":"2025-06-27","open":5400,"high":5400,"low":4980,"close":4995,"volume":140449,"rsi_14":30.27,"sma_20":5476.75,"sma_60":5584.08,"sma_120":5629.71},{"date":"2025-06-30","open":5050,"high":5110,"low":4945,"close":5020,"volume":33750,"rsi_14":35.91,"sma_20":5447.25,"sma_60":5572.08,"sma_120":5626.71},{"date":"2025-07-01","open":5020,"high":5090,"low":4930,"close":5050,"volume":27640,"rsi_14":32.27,"sma_20":5425.75,"sma_60":5557.08,"sma_120":5624.79},{"date":"2025-07-02","open":5020,"high":5020,"low":4900,"close":5000,"volume":21062,"rsi_14":26.64,"sma_20":5402.25,"sma_60":5542.75,"sma_120":5622.62},{"date":"2025-07-03","open":4960,"high":5090,"low":4940,"close":5050,"volume":17662,"rsi_14":33.47,"sma_20":5373.25,"sma_60":5526.75,"sma_120":5621.54},{"date":"2025-07-04","open":5050,"high":5140,"low":5020,"close":5050,"volume":20029,"rsi_14":34.87,"sma_20":5340.75,"sma_60":5512.75,"sma_120":5620.12},{"date":"2025-07-07","open":5040,"high":5040,"low":4930,"close":4985,"volume":14862,"rsi_14":30.86,"sma_20":5307.0,"sma_60":5501.5,"sma_120":5617.83},{"date":"2025-07-08","open":5070,"high":5070,"low":4880,"close":4955,"volume":12125,"rsi_14":32.47,"sma_20":5282.75,"sma_60":5488.58,"sma_120":5616.21},{"date":"2025-07-09","open":4970,"high":4995,"low":4905,"close":4995,"volume":13477,"rsi_14":35.93,"sma_20":5255.0,"sma_60":5476.17,"sma_120":5615.83},{"date":"2025-07-10","open":5000,"high":5090,"low":4945,"close":4995,"volume":18661,"rsi_14":27.09,"sma_20":5222.75,"sma_60":5458.58,"sma_120":5616.38},{"date":"2025-07-11","open":5040,"high":5040,"low":4950,"close":5000,"volume":25592,"rsi_14":29.47,"sma_20":5199.75,"sma_60":5441.42,"sma_120":5616.12},{"date":"2025-07-14","open":5000,"high":5000,"low":4925,"close":4955,"volume":14602,"rsi_14":18.29,"sma_20":5177.0,"sma_60":5423.67,"sma_120":5615.79},{"date":"2025-07-15","open":5000,"high":5000,"low":4905,"close":4930,"volume":18363,"rsi_14":16.85,"sma_20":5151.0,"sma_60":5405.83,"sma_120":5615.21},{"date":"2025-07-16","open":4905,"high":4945,"low":4850,"close":4920,"volume":19753,"rsi_14":17.44,"sma_20":5129.0,"sma_60":5387.83,"sma_120":5614.58},{"date":"2025-07-17","open":4930,"high":4990,"low":4880,"close":4940,"volume":23726,"rsi_14":43.04,"sma_20":5110.0,"sma_60":5371.83,"sma_120":5614.08},{"date":"2025-07-18","open":4895,"high":4980,"low":4855,"close":4890,"volume":21958,"rsi_14":34.52,"sma_20":5081.5,"sma_60":5352.67,"sma_120":5613.33},{"date":"2025-07-21","open":4890,"high":4900,"low":4845,"close":4885,"volume":20405,"rsi_14":29.11,"sma_20":5056.25,"sma_60":5333.25,"sma_120":5613.0},{"date":"2025-07-22","open":4920,"high":4950,"low":4750,"close":4750,"volume":40702,"rsi_14":23.96,"sma_20":5018.25,"sma_60":5313.75,"sma_120":5611.17},{"date":"2025-07-23","open":4800,"high":4895,"low":4680,"close":4690,"volume":42086,"rsi_14":13.27,"sma_20":4976.75,"sma_60":5293.42,"sma_120":5609.17},{"date":"2025-07-24","open":4750,"high":4770,"low":4570,"close":4570,"volume":38878,"rsi_14":10.66,"sma_20":4931.25,"sma_60":5271.25,"sma_120":5606.75},{"date":"2025-07-25","open":4625,"high":4740,"low":4560,"close":4705,"volume":23954,"rsi_14":29.41,"sma_20":4916.75,"sma_60":5250.67,"sma_120":5605.46},{"date":"2025-07-28","open":4705,"high":4785,"low":4610,"close":4655,"volume":12305,"rsi_14":28.57,"sma_20":4898.5,"sma_60":5229.92,"sma_120":5605.12},{"date":"2025-07-29","open":4705,"high":4705,"low":4410,"close":4665,"volume":19128,"rsi_14":25.37,"sma_20":4879.25,"sma_60":5208.17,"sma_120":5607.71},{"date":"2025-07-30","open":4665,"high":4790,"low":4630,"close":4770,"volume":23465,"rsi_14":35.48,"sma_20":4867.75,"sma_60":5189.33,"sma_120":5610.5},{"date":"2025-07-31","open":4765,"high":4815,"low":4705,"close":4810,"volume":13986,"rsi_14":38.27,"sma_20":4855.75,"sma_60":5174.67,"sma_120":5608.92},{"date":"2025-08-01","open":4860,"high":4860,"low":4665,"close":4765,"volume":17815,"rsi_14":38.27,"sma_20":4841.5,"sma_60":5160.75,"sma_120":5604.12},{"date":"2025-08-04","open":4780,"high":4780,"low":4625,"close":4725,"volume":21058,"rsi_14":37.58,"sma_20":4828.5,"sma_60":5151.67,"sma_120":5596.0},{"date":"2025-08-05","open":4700,"high":4730,"low":4480,"close":4730,"volume":20382,"rsi_14":38.41,"sma_20":4817.25,"sma_60":5141.0,"sma_120":5586.58},{"date":"2025-08-06","open":4665,"high":4740,"low":4650,"close":4720,"volume":10228,"rsi_14":36.42,"sma_20":4803.5,"sma_60":5131.5,"sma_120":5578.67},{"date":"2025-08-07","open":4735,"high":4825,"low":4645,"close":4715,"volume":12167,"rsi_14":38.56,"sma_20":4789.5,"sma_60":5121.75,"sma_120":5569.71},{"date":"2025-08-08","open":4680,"high":4730,"low":4660,"close":4720,"volume":11024,"rsi_14":39.22,"sma_20":4775.5,"sma_60":5113.25,"sma_120":5559.21},{"date":"2025-08-11","open":4700,"high":4720,"low":4645,"close":4655,"volume":13040,"rsi_14":43.17,"sma_20":4760.5,"sma_60":5107.58,"sma_120":5544.75},{"date":"2025-08-12","open":4815,"high":4815,"low":4650,"close":4670,"volume":16398,"rsi_14":48.46,"sma_20":4747.5,"sma_60":5103.58,"sma_120":5529.92},{"date":"2025-08-13","open":4720,"high":4840,"low":4655,"close":4820,"volume":19390,"rsi_14":68.38,"sma_20":4742.5,"sma_60":5104.75,"sma_120":5517.33},{"date":"2025-08-14","open":4840,"high":4840,"low":4765,"close":4830,"volume":12044,"rsi_14":61.26,"sma_20":4737.0,"sma_60":5103.42,"sma_120":5505.5},{"date":"2025-08-18","open":4830,"high":4830,"low":4695,"close":4775,"volume":8266,"rsi_14":60.71,"sma_20":4731.25,"sma_60":5100.92,"sma_120":5493.29},{"date":"2025-08-19","open":4770,"high":4770,"low":4600,"close":4680,"volume":23939,"rsi_14":51.16,"sma_20":4721.0,"sma_60":5091.58,"sma_120":5481.21},{"date":"2025-08-20","open":4680,"high":4680,"low":4500,"close":4620,"volume":20748,"rsi_14":37.5,"sma_20":4714.5,"sma_60":5078.75,"sma_120":5468.71},{"date":"2025-08-21","open":4600,"high":4625,"low":4505,"close":4565,"volume":10388,"rsi_14":30.08,"sma_20":4708.25,"sma_60":5065.17,"sma_120":5455.75},{"date":"2025-08-22","open":4565,"high":4685,"low":4505,"close":4565,"volume":13366,"rsi_14":32.46,"sma_20":4708.0,"sma_60":5049.75,"sma_120":5441.29},{"date":"2025-08-25","open":4565,"high":4635,"low":4505,"close":4585,"volume":7624,"rsi_14":37.27,"sma_20":4702.0,"sma_60":5031.83,"sma_120":5428.0},{"date":"2025-08-26","open":4525,"high":4655,"low":4525,"close":4655,"volume":7003,"rsi_14":43.9,"sma_20":4702.0,"sma_60":5015.92,"sma_120":5415.62},{"date":"2025-08-27","open":4625,"high":4755,"low":4625,"close":4730,"volume":9430,"rsi_14":50.74,"sma_20":4705.25,"sma_60":5003.42,"sma_120":5404.38},{"date":"2025-08-28","open":4700,"high":4730,"low":4655,"close":4695,"volume":6791,"rsi_14":48.59,"sma_20":4701.5,"sma_60":4990.5,"sma_120":5391.75},{"date":"2025-08-29","open":4695,"high":4730,"low":4580,"close":4680,"volume":6336,"rsi_14":47.22,"sma_20":4695.0,"sma_60":4974.67,"sma_120":5379.92},{"date":"2025-09-01","open":4520,"high":4695,"low":4520,"close":4620,"volume":12169,"rsi_14":47.55,"sma_20":4687.75,"sma_60":4956.67,"sma_120":5367.58},{"date":"2025-09-02","open":4510,"high":4635,"low":4415,"close":4425,"volume":37558,"rsi_14":36.31,"sma_20":4672.75,"sma_60":4936.08,"sma_120":5353.21},{"date":"2025-09-03","open":4425,"high":4860,"low":4420,"close":4665,"volume":72291,"rsi_14":42.13,"sma_20":4669.5,"sma_60":4923.17,"sma_120":5341.33},{"date":"2025-09-04","open":4850,"high":4850,"low":4715,"close":4775,"volume":37941,"rsi_14":47.47,"sma_20":4672.25,"sma_60":4910.25,"sma_120":5329.38},{"date":"2025-09-05","open":4750,"high":4850,"low":4620,"close":4655,"volume":11081,"rsi_14":44.78,"sma_20":4669.25,"sma_60":4893.83,"sma_120":5314.83},{"date":"2025-09-08","open":4655,"high":4840,"low":4595,"close":4800,"volume":34774,"rsi_14":55.0,"sma_20":4673.25,"sma_60":4882.83,"sma_120":5301.67},{"date":"2025-09-09","open":4800,"high":4845,"low":4680,"close":4750,"volume":35846,"rsi_14":55.46,"sma_20":4678.0,"sma_60":4871.83,"sma_120":5287.17},{"date":"2025-09-10","open":4750,"high":4780,"low":4650,"close":4720,"volume":15071,"rsi_14":56.65,"sma_20":4680.5,"sma_60":4859.67,"sma_120":5273.42},{"date":"2025-09-11","open":4720,"high":4725,"low":4665,"close":4695,"volume":7405,"rsi_14":55.46,"sma_20":4674.25,"sma_60":4848.58,"sma_120":5260.04},{"date":"2025-09-12","open":4695,"high":4740,"low":4690,"close":4715,"volume":18296,"rsi_14":55.46,"sma_20":4668.5,"sma_60":4838.5,"sma_120":5246.25},{"date":"2025-09-15","open":4715,"high":4815,"low":4590,"close":4650,"volume":22393,"rsi_14":49.79,"sma_20":4662.25,"sma_60":4825.0,"sma_120":5234.17},{"date":"2025-09-16","open":4650,"high":4670,"low":4590,"close":4625,"volume":16720,"rsi_14":45.37,"sma_20":4659.5,"sma_60":4812.25,"sma_120":5221.54},{"date":"2025-09-17","open":4625,"high":4625,"low":4560,"close":4595,"volume":7928,"rsi_14":45.58,"sma_20":4658.25,"sma_60":4797.0,"sma_120":5208.75},{"date":"2025-09-18","open":4575,"high":4640,"low":4515,"close":4580,"volume":22829,"rsi_14":46.43,"sma_20":4660.0,"sma_60":4781.67,"sma_120":5196.0},{"date":"2025-09-19","open":4595,"high":4630,"low":4515,"close":4595,"volume":13136,"rsi_14":48.83,"sma_20":4661.5,"sma_60":4766.92,"sma_120":5183.46},{"date":"2025-09-22","open":4595,"high":4620,"low":4530,"close":4530,"volume":8692,"rsi_14":55.61,"sma_20":4658.75,"sma_60":4759.17,"sma_120":5171.62},{"date":"2025-09-23","open":4510,"high":4615,"low":4465,"close":4570,"volume":16844,"rsi_14":43.54,"sma_20":4654.5,"sma_60":4751.67,"sma_120":5161.88},{"date":"2025-09-24","open":4500,"high":4555,"low":4460,"close":4460,"volume":20132,"rsi_14":28.57,"sma_20":4641.0,"sma_60":4741.83,"sma_120":5149.46},{"date":"2025-09-25","open":4620,"high":4620,"low":4450,"close":4470,"volume":12066,"rsi_14":35.2,"sma_20":4629.75,"sma_60":4733.0,"sma_120":5137.88},{"date":"2025-09-26","open":4535,"high":4535,"low":4430,"close":4515,"volume":12119,"rsi_14":22.86,"sma_20":4621.5,"sma_60":4724.08,"sma_120":5125.42},{"date":"2025-09-29","open":4505,"high":4595,"low":4480,"close":4550,"volume":23229,"rsi_14":30.39,"sma_20":4618.0,"sma_60":4715.75,"sma_120":5114.25},{"date":"2025-09-30","open":4515,"high":4645,"low":4480,"close":4570,"volume":15564,"rsi_14":35.0,"sma_20":4625.25,"sma_60":4708.83,"sma_120":5105.17},{"date":"2025-10-01","open":4565,"high":4565,"low":4505,"close":4505,"volume":11646,"rsi_14":32.41,"sma_20":4617.25,"sma_60":4701.33,"sma_120":5094.96},{"date":"2025-10-02","open":4465,"high":4560,"low":4391,"close":4505,"volume":13260,"rsi_14":34.82,"sma_20":4605.75,"sma_60":4693.83,"sma_120":5085.0},{"date":"2025-10-10","open":4555,"high":4605,"low":4470,"close":4500,"volume":14238,"rsi_14":36.11,"sma_20":4598.0,"sma_60":4685.58,"sma_120":5072.08},{"date":"2025-10-13","open":4335,"high":4580,"low":4335,"close":4460,"volume":24855,"rsi_14":35.14,"sma_20":4581.0,"sma_60":4676.58,"sma_120":5059.0},{"date":"2025-10-14","open":4455,"high":4455,"low":4285,"close":4410,"volume":37515,"rsi_14":33.91,"sma_20":4564.0,"sma_60":4667.5,"sma_120":5045.58},{"date":"2025-10-15","open":4370,"high":4440,"low":4340,"close":4390,"volume":11881,"rsi_14":32.2,"sma_20":4547.5,"sma_60":4658.5,"sma_120":5032.17},{"date":"2025-10-16","open":4395,"high":4535,"low":4320,"close":4420,"volume":23262,"rsi_14":35.77,"sma_20":4533.75,"sma_60":4650.17,"sma_120":5019.0},{"date":"2025-10-17","open":4495,"high":4500,"low":4360,"close":4440,"volume":13584,"rsi_14":42.11,"sma_20":4520.0,"sma_60":4641.83,"sma_120":5006.83},{"date":"2025-10-20","open":4435,"high":4440,"low":4375,"close":4430,"volume":13487,"rsi_14":37.04,"sma_20":4509.0,"sma_60":4634.17,"sma_120":4993.42},{"date":"2025-10-21","open":4405,"high":4640,"low":4380,"close":4540,"volume":61784,"rsi_14":57.41,"sma_20":4504.75,"sma_60":4628.42,"sma_120":4980.83},{"date":"2025-10-22","open":4615,"high":4650,"low":4360,"close":4500,"volume":24985,"rsi_14":52.63,"sma_20":4500.0,"sma_60":4624.25,"sma_120":4969.0},{"date":"2025-10-23","open":4435,"high":4550,"low":4375,"close":4550,"volume":16290,"rsi_14":53.04,"sma_20":4497.5,"sma_60":4621.92,"sma_120":4957.67},{"date":"2025-10-24","open":4560,"high":4560,"low":4440,"close":4450,"volume":9919,"rsi_14":42.19,"sma_20":4490.25,"sma_60":4619.92,"sma_120":4945.58},{"date":"2025-10-27","open":4455,"high":4480,"low":4360,"close":4370,"volume":29784,"rsi_14":35.71,"sma_20":4482.25,"sma_60":4614.33,"sma_120":4932.5},{"date":"2025-10-28","open":4320,"high":4400,"low":4255,"close":4255,"volume":54385,"rsi_14":33.33,"sma_20":4466.5,"sma_60":4607.67,"sma_120":4918.79},{"date":"2025-10-29","open":4255,"high":4295,"low":4235,"close":4265,"volume":28189,"rsi_14":30.56,"sma_20":4456.75,"sma_60":4601.0,"sma_120":4904.58},{"date":"2025-10-30","open":4265,"high":4305,"low":4160,"close":4170,"volume":24532,"rsi_14":28.57,"sma_20":4441.75,"sma_60":4591.0,"sma_120":4890.17},{"date":"2025-10-31","open":4180,"high":4180,"low":4055,"close":4060,"volume":40702,"rsi_14":26.19,"sma_20":4419.0,"sma_60":4578.5,"sma_120":4876.58},{"date":"2025-11-03","open":4075,"high":4210,"low":3910,"close":3925,"volume":54598,"rsi_14":23.78,"sma_20":4387.75,"sma_60":4564.5,"sma_120":4862.62},{"date":"2025-11-04","open":3900,"high":4020,"low":3855,"close":3945,"volume":27641,"rsi_14":25.95,"sma_20":4356.5,"sma_60":4551.5,"sma_120":4851.58},{"date":"2025-11-05","open":3945,"high":3945,"low":3730,"close":3895,"volume":34916,"rsi_14":22.22,"sma_20":4326.0,"sma_60":4537.58,"sma_120":4839.29},{"date":"2025-11-06","open":3950,"high":4085,"low":3880,"close":4085,"volume":21096,"rsi_14":34.08,"sma_20":4303.0,"sma_60":4527.0,"sma_120":4829.25},{"date":"2025-11-07","open":4060,"high":4075,"low":3880,"close":3985,"volume":10552,"rsi_14":31.54,"sma_20":4277.25,"sma_60":4514.83,"sma_120":4818.29},{"date":"2025-11-10","open":3935,"high":4145,"low":3935,"close":4145,"volume":50839,"rsi_14":34.26,"sma_20":4261.5,"sma_60":4505.25,"sma_120":4809.25},{"date":"2025-11-11","open":4115,"high":4225,"low":4030,"close":4105,"volume":19861,"rsi_14":34.26,"sma_20":4246.25,"sma_60":4496.08,"sma_120":4801.83},{"date":"2025-11-12","open":4145,"high":4200,"low":4035,"close":4105,"volume":13323,"rsi_14":31.54,"sma_20":4232.0,"sma_60":4486.67,"sma_120":4795.12},{"date":"2025-11-13","open":4145,"high":4220,"low":4025,"close":4200,"volume":29301,"rsi_14":39.58,"sma_20":4221.0,"sma_60":4476.33,"sma_120":4790.54},{"date":"2025-11-14","open":4180,"high":4205,"low":4010,"close":4120,"volume":23082,"rsi_14":39.58,"sma_20":4205.0,"sma_60":4464.5,"sma_120":4783.96},{"date":"2025-11-17","open":4120,"high":4135,"low":3985,"close":3985,"volume":19649,"rsi_14":38.93,"sma_20":4182.75,"sma_60":4451.33,"sma_120":4776.12},{"date":"2025-11-18","open":3980,"high":4045,"low":3850,"close":3920,"volume":17615,"rsi_14":36.47,"sma_20":4151.75,"sma_60":4438.67,"sma_120":4765.12},{"date":"2025-11-19","open":3920,"high":3920,"low":3845,"close":3880,"volume":10293,"rsi_14":38.11,"sma_20":4120.75,"sma_60":4426.33,"sma_120":4752.54},{"date":"2025-11-20","open":3885,"high":3970,"low":3870,"close":3925,"volume":6474,"rsi_14":44.16,"sma_20":4089.5,"sma_60":4415.67,"sma_120":4740.42},{"date":"2025-11-21","open":3940,"high":3940,"low":3805,"close":3925,"volume":15596,"rsi_14":50.0,"sma_20":4063.25,"sma_60":4405.0,"sma_120":4727.38},{"date":"2025-11-24","open":3965,"high":4950,"low":3775,"close":3865,"volume":1565450,"rsi_14":46.23,"sma_20":4038.0,"sma_60":4393.0,"sma_120":4712.42},{"date":"2025-11-25","open":3925,"high":4265,"low":3710,"close":4235,"volume":555476,"rsi_14":62.32,"sma_20":4037.0,"sma_60":4386.0,"sma_120":4700.96},{"date":"2025-11-26","open":4320,"high":4355,"low":4130,"close":4190,"volume":90908,"rsi_14":54.25,"sma_20":4033.25,"sma_60":4377.0,"sma_120":4690.21},{"date":"2025-11-27","open":4115,"high":4340,"low":4115,"close":4195,"volume":38603,"rsi_14":59.21,"sma_20":4034.5,"sma_60":4368.67,"sma_120":4679.58},{"date":"2025-11-28","open":4200,"high":4270,"low":4085,"close":4250,"volume":14967,"rsi_14":55.07,"sma_20":4044.0,"sma_60":4361.5,"sma_120":4668.08},{"date":"2025-12-01","open":4250,"high":4330,"low":4160,"close":4245,"volume":46599,"rsi_14":57.0,"sma_20":4060.0,"sma_60":4355.25,"sma_120":4655.96},{"date":"2025-12-02","open":4245,"high":4245,"low":4100,"close":4100,"volume":24395,"rsi_14":49.78,"sma_20":4067.75,"sma_60":4349.83,"sma_120":4642.96},{"date":"2025-12-03","open":4160,"high":4240,"low":4090,"close":4180,"volume":18925,"rsi_14":49.12,"sma_20":4082.0,"sma_60":4341.75,"sma_120":4632.46},{"date":"2025-12-04","open":4175,"high":4175,"low":4080,"close":4130,"volume":9035,"rsi_14":50.45,"sma_20":4084.25,"sma_60":4331.0,"sma_120":4620.62},{"date":"2025-12-05","open":4125,"high":4290,"low":4080,"close":4125,"volume":20962,"rsi_14":57.22,"sma_20":4091.25,"sma_60":4322.17,"sma_120":4608.0},{"date":"2025-12-08","open":4125,"high":4190,"low":4070,"close":4190,"volume":15471,"rsi_14":63.92,"sma_20":4093.5,"sma_60":4312.0,"sma_120":4597.42},{"date":"2025-12-09","open":4185,"high":4185,"low":4095,"close":4110,"volume":14515,"rsi_14":61.39,"sma_20":4093.75,"sma_60":4301.33,"sma_120":4586.58},{"date":"2025-12-10","open":4190,"high":4245,"low":4130,"close":4210,"volume":13672,"rsi_14":63.38,"sma_20":4099.0,"sma_60":4292.83,"sma_120":4576.25},{"date":"2025-12-11","open":4210,"high":4210,"low":4140,"close":4185,"volume":7463,"rsi_14":61.93,"sma_20":4098.25,"sma_60":4284.33,"sma_120":4566.46},{"date":"2025-12-12","open":4200,"high":4200,"low":4100,"close":4185,"volume":7681,"rsi_14":65.53,"sma_20":4101.5,"sma_60":4275.5,"sma_120":4557.0},{"date":"2025-12-15","open":4155,"high":4155,"low":4075,"close":4115,"volume":13689,"rsi_14":41.78,"sma_20":4108.0,"sma_60":4266.58,"sma_120":4545.79},{"date":"2025-12-16","open":4145,"high":4145,"low":3970,"close":4045,"volume":19660,"rsi_14":40.4,"sma_20":4114.25,"sma_60":4256.92,"sma_120":4534.58},{"date":"2025-12-17","open":4120,"high":4120,"low":3970,"close":4055,"volume":12472,"rsi_14":40.79,"sma_20":4123.0,"sma_60":4247.92,"sma_120":4522.46},{"date":"2025-12-18","open":4025,"high":4050,"low":3975,"close":3990,"volume":3839,"rsi_14":33.12,"sma_20":4126.25,"sma_60":4237.75,"sma_120":4509.71},{"date":"2025-12-19","open":4075,"high":4075,"low":3930,"close":3985,"volume":10444,"rsi_14":33.12,"sma_20":4129.25,"sma_60":4227.58,"sma_120":4497.25},{"date":"2025-12-22","open":3950,"high":4065,"low":3930,"close":3990,"volume":12193,"rsi_14":41.27,"sma_20":4135.5,"sma_60":4218.58,"sma_120":4488.88},{"date":"2025-12-23","open":3990,"high":3990,"low":3780,"close":3780,"volume":33557,"rsi_14":23.68,"sma_20":4112.75,"sma_60":4205.42,"sma_120":4478.54},{"date":"2025-12-24","open":3800,"high":3885,"low":3795,"close":3860,"volume":19676,"rsi_14":32.91,"sma_20":4096.25,"sma_60":4195.42,"sma_120":4468.62},{"date":"2025-12-26","open":3925,"high":4130,"low":3825,"close":4100,"volume":60796,"rsi_14":48.78,"sma_20":4091.5,"sma_60":4189.25,"sma_120":4461.12},{"date":"2025-12-29","open":4070,"high":4130,"low":3935,"close":4120,"volume":42357,"rsi_14":46.43,"sma_20":4085.0,"sma_60":4182.67,"sma_120":4453.38},{"date":"2025-12-30","open":4090,"high":4100,"low":3990,"close":4060,"volume":4278,"rsi_14":47.4,"sma_20":4075.75,"sma_60":4174.5,"sma_120":4445.12},{"date":"2026-01-02","open":4020,"high":4095,"low":3980,"close":4095,"volume":21527,"rsi_14":43.58,"sma_20":4075.5,"sma_60":4166.58,"sma_120":4437.71},{"date":"2026-01-05","open":4070,"high":4170,"low":3995,"close":4025,"volume":56797,"rsi_14":41.49,"sma_20":4067.75,"sma_60":4158.58,"sma_120":4429.96},{"date":"2026-01-06","open":4025,"high":4025,"low":3970,"close":4000,"volume":11592,"rsi_14":40.41,"sma_20":4061.25,"sma_60":4149.5,"sma_120":4421.67},{"date":"2026-01-07","open":4070,"high":4070,"low":3855,"close":3870,"volume":39819,"rsi_14":38.05,"sma_20":4048.5,"sma_60":4139.0,"sma_120":4412.29},{"date":"2026-01-08","open":3880,"high":3980,"low":3700,"close":3700,"volume":64981,"rsi_14":34.67,"sma_20":4024.0,"sma_60":4126.33,"sma_120":4401.46},{"date":"2026-01-09","open":3790,"high":3940,"low":3710,"close":3770,"volume":15200,"rsi_14":37.97,"sma_20":4007.0,"sma_60":4115.67,"sma_120":4391.58},{"date":"2026-01-12","open":3775,"high":3800,"low":3630,"close":3640,"volume":104839,"rsi_14":36.0,"sma_20":3978.5,"sma_60":4103.17,"sma_120":4380.83},{"date":"2026-01-13","open":3650,"high":3740,"low":3585,"close":3620,"volume":64262,"rsi_14":35.57,"sma_20":3950.25,"sma_60":4089.83,"sma_120":4370.0},{"date":"2026-01-14","open":3690,"high":3740,"low":3590,"close":3730,"volume":61514,"rsi_14":40.51,"sma_20":3927.5,"sma_60":4078.0,"sma_120":4359.92},{"date":"2026-01-15","open":3715,"high":3945,"low":3640,"close":3700,"volume":78320,"rsi_14":46.64,"sma_20":3906.75,"sma_60":4065.83,"sma_120":4350.0},{"date":"2026-01-16","open":3700,"high":3940,"low":3640,"close":3920,"volume":81098,"rsi_14":52.26,"sma_20":3900.5,"sma_60":4055.5,"sma_120":4341.96},{"date":"2026-01-19","open":3920,"high":4200,"low":3900,"close":4140,"volume":120756,"rsi_14":50.78,"sma_20":3901.25,"sma_60":4039.0,"sma_120":4336.88},{"date":"2026-01-20","open":4140,"high":4495,"low":4020,"close":4380,"volume":98586,"rsi_14":60.88,"sma_20":3921.0,"sma_60":4037.83,"sma_120":4334.29},{"date":"2026-01-21","open":4350,"high":4380,"low":4100,"close":4180,"volume":44909,"rsi_14":52.6,"sma_20":3930.5,"sma_60":4034.67,"sma_120":4331.04},{"date":"2026-01-22","open":4500,"high":5430,"low":4260,"close":4790,"volume":2295497,"rsi_14":67.59,"sma_20":3981.0,"sma_60":4043.58,"sma_120":4331.75},{"date":"2026-01-23","open":4945,"high":4945,"low":4380,"close":4485,"volume":240049,"rsi_14":59.88,"sma_20":4012.25,"sma_60":4047.25,"sma_120":4330.33},{"date":"2026-01-26","open":4440,"high":4595,"low":4300,"close":4430,"volume":147772,"rsi_14":61.76,"sma_20":4028.75,"sma_60":4051.58,"sma_120":4328.38},{"date":"2026-01-27","open":4460,"high":4655,"low":4355,"close":4530,"volume":163165,"rsi_14":67.97,"sma_20":4049.25,"sma_60":4059.42,"sma_120":4326.38},{"date":"2026-01-28","open":4550,"high":4625,"low":4455,"close":4555,"volume":73559,"rsi_14":67.33,"sma_20":4074.0,"sma_60":4069.92,"sma_120":4324.25},{"date":"2026-01-29","open":4550,"high":4550,"low":4390,"close":4470,"volume":107797,"rsi_14":68.69,"sma_20":4092.75,"sma_60":4078.67,"sma_120":4321.79},{"date":"2026-01-30","open":4475,"high":4535,"low":4355,"close":4385,"volume":65001,"rsi_14":66.74,"sma_20":4110.75,"sma_60":4086.83,"sma_120":4318.96},{"date":"2026-02-02","open":4360,"high":4470,"low":4215,"close":4250,"volume":62238,"rsi_14":61.26,"sma_20":4123.25,"sma_60":4089.58,"sma_120":4314.96},{"date":"2026-02-03","open":4285,"high":4420,"low":4280,"close":4410,"volume":46237,"rsi_14":64.55,"sma_20":4150.25,"sma_60":4096.67,"sma_120":4312.38},{"date":"2026-02-04","open":4410,"high":4770,"low":4320,"close":4550,"volume":131556,"rsi_14":63.35,"sma_20":4192.75,"sma_60":4107.17,"sma_120":4311.0},{"date":"2026-02-05","open":4490,"high":4540,"low":4350,"close":4405,"volume":40381,"rsi_14":59.68,"sma_20":4224.5,"sma_60":4111.5,"sma_120":4308.38},{"date":"2026-02-06","open":4400,"high":4450,"low":4140,"close":4445,"volume":67067,"rsi_14":56.56,"sma_20":4264.75,"sma_60":4117.17,"sma_120":4306.62},{"date":"2026-02-09","open":4465,"high":4595,"low":4380,"close":4580,"volume":83385,"rsi_14":54.5,"sma_20":4312.75,"sma_60":4125.08,"sma_120":4305.88},{"date":"2026-02-10","open":4580,"high":4650,"low":4470,"close":4620,"volume":43141,"rsi_14":60.68,"sma_20":4357.25,"sma_60":4132.08,"sma_120":4304.21},{"date":"2026-02-11","open":4620,"high":4650,"low":4490,"close":4585,"volume":46835,"rsi_14":43.1,"sma_20":4401.5,"sma_60":4139.83,"sma_120":4302.17},{"date":"2026-02-12","open":4600,"high":4705,"low":4500,"close":4705,"volume":89850,"rsi_14":58.46,"sma_20":4440.75,"sma_60":4151.83,"sma_120":4301.58},{"date":"2026-02-13","open":4695,"high":4925,"low":4650,"close":4885,"volume":173263,"rsi_14":65.96,"sma_20":4489.0,"sma_60":4167.92,"sma_120":4303.29},{"date":"2026-02-19","open":4890,"high":6000,"low":4715,"close":5490,"volume":952172,"rsi_14":74.87,"sma_20":4556.5,"sma_60":4194.75,"sma_120":4310.54},{"date":"2026-02-20","open":5500,"high":5510,"low":5250,"close":5270,"volume":193182,"rsi_14":66.82,"sma_20":4601.0,"sma_60":4217.17,"sma_120":4316.42},{"date":"2026-02-23","open":5290,"high":5400,"low":5180,"close":5200,"volume":74734,"rsi_14":67.3,"sma_20":4652.0,"sma_60":4238.42,"sma_120":4321.71},{"date":"2026-02-24","open":5210,"high":5260,"low":5090,"close":5120,"volume":73911,"rsi_14":67.46,"sma_20":4668.5,"sma_60":4259.33,"sma_120":4326.17},{"date":"2026-02-25","open":5130,"high":5290,"low":5040,"close":5050,"volume":62164,"rsi_14":69.61,"sma_20":4696.75,"sma_60":4272.92,"sma_120":4329.46},{"date":"2026-02-26","open":5050,"high":5100,"low":4925,"close":5000,"volume":89047,"rsi_14":65.28,"sma_20":4725.25,"sma_60":4281.83,"sma_120":4325.25},{"date":"2026-02-27","open":4950,"high":6500,"low":4620,"close":6500,"volume":1095534,"rsi_14":79.64,"sma_20":4823.75,"sma_60":4324.83,"sma_120":4346.75},{"date":"2026-03-03","open":6730,"high":8450,"low":6700,"close":8450,"volume":3840581,"rsi_14":89.7,"sma_20":5018.5,"sma_60":4394.83,"sma_120":4378.17},{"date":"2026-03-04","open":8430,"high":8430,"low":6520,"close":6530,"volume":1438930,"rsi_14":64.95,"sma_20":5121.5,"sma_60":4432.92,"sma_120":4394.08},{"date":"2026-03-05","open":7470,"high":8000,"low":7110,"close":7250,"volume":751825,"rsi_14":67.66,"sma_20":5264.75,"sma_60":4485.42,"sma_120":4417.62},{"date":"2026-03-06","open":7200,"high":7580,"low":6880,"close":7050,"volume":427310,"rsi_14":65.74,"sma_20":5404.75,"sma_60":4533.25,"sma_120":4437.5},{"date":"2026-03-09","open":6700,"high":6760,"low":6300,"close":6640,"volume":309580,"rsi_14":62.69,"sma_20":5516.25,"sma_60":4575.08,"sma_120":4453.04},{"date":"2026-03-10","open":6720,"high":8345,"low":6430,"close":7670,"volume":2079602,"rsi_14":66.46,"sma_20":5672.25,"sma_60":4634.17,"sma_120":4478.17},{"date":"2026-03-11","open":7820,"high":8130,"low":7440,"close":7860,"volume":1028843,"rsi_14":66.5,"sma_20":5845.0,"sma_60":4695.33,"sma_120":4503.67},{"date":"2026-03-12","open":7860,"high":8110,"low":7600,"close":8050,"volume":597277,"rsi_14":64.88,"sma_20":6025.25,"sma_60":4761.0,"sma_120":4531.17},{"date":"2026-03-13","open":7900,"high":9380,"low":7730,"close":8960,"volume":1861772,"rsi_14":69.86,"sma_20":6244.25,"sma_60":4840.17,"sma_120":4566.5},{"date":"2026-03-16","open":9020,"high":9420,"low":8880,"close":9060,"volume":727959,"rsi_14":70.71,"sma_20":6466.25,"sma_60":4917.0,"sma_120":4596.25},{"date":"2026-03-17","open":9140,"high":9320,"low":8640,"close":8660,"volume":612400,"rsi_14":68.36,"sma_20":6670.0,"sma_60":4996.0,"sma_120":4635.75},{"date":"2026-03-18","open":8660,"high":8950,"low":8560,"close":8830,"volume":307509,"rsi_14":69.4,"sma_20":6876.25,"sma_60":5074.58,"sma_120":4670.58},{"date":"2026-03-19","open":8800,"high":9380,"low":8790,"close":9180,"volume":589910,"rsi_14":70.82,"sma_20":7091.0,"sma_60":5160.17,"sma_120":4708.54},{"date":"2026-03-20","open":9280,"high":9750,"low":8910,"close":9500,"volume":706987,"rsi_14":66.93,"sma_20":7291.5,"sma_60":5250.92,"sma_120":4749.42},{"date":"2026-03-23","open":9400,"high":9620,"low":8870,"close":8880,"volume":493105,"rsi_14":52.86,"sma_20":7472.0,"sma_60":5332.42,"sma_120":4785.08},{"date":"2026-03-24","open":9000,"high":9310,"low":8740,"close":9270,"volume":617307,"rsi_14":72.83,"sma_20":7675.5,"sma_60":5420.5,"sma_120":4824.04},{"date":"2026-03-25","open":9390,"high":9760,"low":9100,"close":9450,"volume":695305,"rsi_14":70.15,"sma_20":7892.0,"sma_60":5511.5,"sma_120":4865.04},{"date":"2026-03-26","open":9320,"high":9320,"low":8500,"close":8790,"volume":462782,"rsi_14":64.7,"sma_20":8079.0,"sma_60":5595.0,"sma_120":4900.21},{"date":"2026-03-27","open":8580,"high":9180,"low":8390,"close":9000,"volume":290878,"rsi_14":70.63,"sma_20":8279.0,"sma_60":5680.67,"sma_120":4938.04},{"date":"2026-03-30","open":8660,"high":9010,"low":8550,"close":8830,"volume":156836,"rsi_14":61.93,"sma_20":8395.5,"sma_60":5759.5,"sma_120":4974.38},{"date":"2026-03-31","open":8830,"high":10770,"low":8510,"close":9310,"volume":1918699,"rsi_14":64.08,"sma_20":8438.5,"sma_60":5846.0,"sma_120":5014.33},{"date":"2026-04-01","open":9770,"high":9890,"low":9370,"close":9400,"volume":688831,"rsi_14":63.37,"sma_20":8582.0,"sma_60":5935.0,"sma_120":5054.75},{"date":"2026-04-02","open":9390,"high":9400,"low":8570,"close":8900,"volume":420132,"rsi_14":49.35,"sma_20":8664.5,"sma_60":6015.08,"sma_120":5090.83},{"date":"2026-04-03","open":8950,"high":9260,"low":8000,"close":8000,"volume":438106,"rsi_14":40.26,"sma_20":8712.0,"sma_60":6081.33,"sma_120":5119.96},{"date":"2026-04-06","open":7800,"high":8100,"low":7300,"close":7490,"volume":539516,"rsi_14":39.46,"sma_20":8754.5,"sma_60":6139.5,"sma_120":5144.5},{"date":"2026-04-07","open":7500,"high":7570,"low":6740,"close":6880,"volume":390216,"rsi_14":33.72,"sma_20":8715.0,"sma_60":6189.67,"sma_120":5164.33},{"date":"2026-04-08","open":7240,"high":8250,"low":7130,"close":8250,"volume":664363,"rsi_14":43.37,"sma_20":8734.5,"sma_60":6265.5,"sma_120":5195.92},{"date":"2026-04-09","open":8500,"high":9640,"low":8320,"close":8910,"volume":2282124,"rsi_14":45.99,"sma_20":8777.5,"sma_60":6351.17,"sma_120":5233.42},{"date":"2026-04-10","open":8940,"high":8970,"low":8400,"close":8400,"volume":683757,"rsi_14":46.69,"sma_20":8749.5,"sma_60":6430.5,"sma_120":5266.83},{"date":"2026-04-13","open":8050,"high":8160,"low":7590,"close":7820,"volume":628512,"rsi_14":40.24,"sma_20":8687.5,"sma_60":6500.5,"sma_120":5295.17},{"date":"2026-04-14","open":8020,"high":8170,"low":7810,"close":7830,"volume":304259,"rsi_14":38.84,"sma_20":8646.0,"sma_60":6568.83,"sma_120":5323.42},{"date":"2026-04-15","open":8280,"high":8310,"low":7750,"close":7930,"volume":370366,"rsi_14":43.58,"sma_20":8601.0,"sma_60":6639.33,"sma_120":5352.58},{"date":"2026-04-16","open":7930,"high":7930,"low":7360,"close":7370,"volume":400920,"rsi_14":38.44,"sma_20":8510.5,"sma_60":6696.83,"sma_120":5376.17},{"date":"2026-04-17","open":7390,"high":7440,"low":7110,"close":7280,"volume":180319,"rsi_14":38.88,"sma_20":8399.5,"sma_60":6749.17,"sma_120":5399.33},{"date":"2026-04-20","open":7280,"high":7400,"low":7150,"close":7190,"volume":236807,"rsi_14":33.89,"sma_20":8315.0,"sma_60":6796.0,"sma_120":5421.33},{"date":"2026-04-21","open":7190,"high":7760,"low":7010,"close":7700,"volume":560717,"rsi_14":37.86,"sma_20":8236.5,"sma_60":6854.67,"sma_120":5448.42},{"date":"2026-04-22","open":7700,"high":7700,"low":7190,"close":7470,"volume":260412,"rsi_14":39.38,"sma_20":8137.5,"sma_60":6899.33,"sma_120":5474.25},{"date":"2026-04-23","open":7500,"high":7560,"low":7060,"close":7160,"volume":261905,"rsi_14":43.16,"sma_20":8056.0,"sma_60":6943.92,"sma_120":5498.46},{"date":"2026-04-24","open":7160,"high":7350,"low":7080,"close":7290,"volume":146275,"rsi_14":48.26,"sma_20":7970.5,"sma_60":6991.58,"sma_120":5523.67},{"date":"2026-04-27","open":7300,"high":7540,"low":7150,"close":7390,"volume":206078,"rsi_14":54.86,"sma_20":7898.5,"sma_60":7039.25,"sma_120":5550.5},{"date":"2026-04-28","open":7460,"high":7500,"low":7180,"close":7260,"volume":162387,"rsi_14":37.66,"sma_20":7796.0,"sma_60":7084.33,"sma_120":5577.17},{"date":"2026-04-29","open":7150,"high":7250,"low":7060,"close":7110,"volume":123957,"rsi_14":24.29,"sma_20":7681.5,"sma_60":7128.33,"sma_120":5603.5},{"date":"2026-04-30","open":7110,"high":7200,"low":6770,"close":6830,"volume":206088,"rsi_14":31.34,"sma_20":7646.0,"sma_60":8386.0,"sma_120":6908.08},{"date":"2026-05-04","open":6940,"high":6990,"low":6780,"close":6890,"volume":148679,"rsi_14":33.09,"sma_20":7522.5,"sma_60":7213.08,"sma_120":5652.71},{"date":"2026-05-06","open":6940,"high":6990,"low":6680,"close":6760,"volume":165917,"rsi_14":31.36,"sma_20":7486.0,"sma_60":7252.25,"sma_120":5675.0},{"date":"2026-05-07","open":7090,"high":7090,"low":6460,"close":6500,"volume":138707,"rsi_14":26.4,"sma_20":7467.0,"sma_60":7284.75,"sma_120":5695.96},{"date":"2026-05-08","open":6500,"high":6950,"low":6310,"close":6690,"volume":268751,"rsi_14":37.22,"sma_20":7389.0,"sma_60":7322.83,"sma_120":5717.17},{"date":"2026-05-11","open":6690,"high":6850,"low":6210,"close":6310,"volume":214998,"rsi_14":33.56,"sma_20":7259.0,"sma_60":7353.92,"sma_120":5735.54},{"date":"2026-05-12","open":6380,"high":6380,"low":5880,"close":6030,"volume":192052,"rsi_14":31.53,"sma_20":7140.5,"sma_60":7378.08,"sma_120":5751.58},{"date":"2026-05-13","open":5900,"high":6400,"low":5850,"close":6050,"volume":192062,"rsi_14":18.87,"sma_20":7052.0,"sma_60":7401.92,"sma_120":5767.0},{"date":"2026-05-14","open":6070,"high":6230,"low":5850,"close":5990,"volume":193323,"rsi_14":20.16,"sma_20":6960.0,"sma_60":7425.33,"sma_120":5782.58},{"date":"2026-05-15","open":5980,"high":6170,"low":5650,"close":5830,"volume":286020,"rsi_14":21.46,"sma_20":6855.0,"sma_60":7444.08,"sma_120":5797.96},{"date":"2026-05-18","open":5520,"high":5650,"low":5200,"close":5570,"volume":217202,"rsi_14":15.04,"sma_20":6765.0,"sma_60":7455.5,"sma_120":5811.71},{"date":"2026-05-19","open":5570,"high":5600,"low":5350,"close":5490,"volume":98101,"rsi_14":11.07,"sma_20":6675.5,"sma_60":7455.5,"sma_120":5825.12},{"date":"2026-05-20","open":5490,"high":5490,"low":5130,"close":5290,"volume":97471,"rsi_14":10.76,"sma_20":6580.5,"sma_60":7455.83,"sma_120":5836.5},{"date":"2026-05-21","open":5390,"high":5510,"low":5330,"close":5370,"volume":85214,"rsi_14":14.34,"sma_20":6464.0,"sma_60":7458.67,"sma_120":5848.54},{"date":"2026-05-22","open":5500,"high":5700,"low":5430,"close":5630,"volume":69210,"rsi_14":25.21,"sma_20":6372.0,"sma_60":7467.17,"sma_120":5863.25},{"date":"2026-05-26","open":5710,"high":5780,"low":5460,"close":5490,"volume":122005,"rsi_14":22.0,"sma_20":6288.5,"sma_60":7474.5,"sma_120":5873.71},{"date":"2026-05-27","open":5450,"high":5450,"low":5110,"close":5130,"volume":127209,"rsi_14":20.15,"sma_20":6180.5,"sma_60":7476.67,"sma_120":5881.54},{"date":"2026-05-28","open":5190,"high":5190,"low":4805,"close":4980,"volume":108767,"rsi_14":20.99,"sma_20":6060.0,"sma_60":7451.33,"sma_120":5888.08},{"date":"2026-05-29","open":5000,"high":5030,"low":4655,"close":4720,"volume":93446,"rsi_14":13.38,"sma_20":5933.0,"sma_60":7389.17,"sma_120":5892.0},{"date":"2026-06-01","open":4655,"high":4715,"low":4340,"close":4420,"volume":168059,"rsi_14":13.79,"sma_20":5798.5,"sma_60":7354.0,"sma_120":5893.46},{"date":"2026-06-02","open":4540,"high":4540,"low":4170,"close":4360,"volume":100292,"rsi_14":15.06,"sma_20":5675.0,"sma_60":7305.83,"sma_120":5895.62},{"date":"2026-06-04","open":4325,"high":4570,"low":4250,"close":4330,"volume":51809,"rsi_14":14.17,"sma_20":5547.0,"sma_60":7260.5,"sma_120":5896.88},{"date":"2026-06-05","open":4335,"high":4555,"low":4150,"close":4315,"volume":66112,"rsi_14":14.44,"sma_20":5424.75,"sma_60":7221.75,"sma_120":5898.42},{"date":"2026-06-08","open":4100,"high":4175,"low":3935,"close":4125,"volume":84532,"rsi_14":14.26,"sma_20":5306.0,"sma_60":7162.67,"sma_120":5898.42},{"date":"2026-06-09","open":4085,"high":4200,"low":4055,"close":4130,"volume":59215,"rsi_14":16.2,"sma_20":5178.0,"sma_60":7100.5,"sma_120":5897.92},{"date":"2026-06-10","open":4125,"high":4260,"low":4010,"close":4140,"volume":41855,"rsi_14":17.23,"sma_20":5069.5,"sma_60":7035.33,"sma_120":5898.17},{"date":"2026-06-11","open":4110,"high":4285,"low":4040,"close":4205,"volume":60909,"rsi_14":21.82,"sma_20":4978.25,"sma_60":6956.08,"sma_120":5898.12},{"date":"2026-06-12","open":4280,"high":4545,"low":4280,"close":4445,"volume":75674,"rsi_14":27.82,"sma_20":4898.0,"sma_60":6879.17,"sma_120":5900.29},{"date":"2026-06-15","open":4580,"high":4755,"low":4515,"close":4570,"volume":90737,"rsi_14":22.82,"sma_20":4827.0,"sma_60":6811.0,"sma_120":5903.5},{"date":"2026-06-16","open":4610,"high":4670,"low":4345,"close":4555,"volume":59049,"rsi_14":24.38,"sma_20":4763.25,"sma_60":6739.75,"sma_120":5907.17},{"date":"2026-06-17","open":4550,"high":4825,"low":4450,"close":4740,"volume":65313,"rsi_14":75.45,"sma_20":4468.25,"sma_60":6206.42,"sma_120":5943.54},{"date":"2026-06-18","open":4740,"high":4750,"low":4400,"close":4590,"volume":58489,"rsi_14":38.18,"sma_20":4676.75,"sma_60":6583.92,"sma_120":5917.42},{"date":"2026-06-19","open":4700,"high":4700,"low":4360,"close":4460,"volume":63407,"rsi_14":41.45,"sma_20":4635.25,"sma_60":6510.25,"sma_120":5921.33},{"date":"2026-06-22","open":4425,"high":4515,"low":4200,"close":4205,"volume":76590,"rsi_14":42.71,"sma_20":4577.0,"sma_60":6425.83,"sma_120":5923.17},{"date":"2026-06-23","open":4200,"high":4300,"low":3905,"close":4015,"volume":60997,"rsi_14":39.25,"sma_20":4496.25,"sma_60":6335.25,"sma_120":5923.38},{"date":"2026-06-24","open":4015,"high":4075,"low":3680,"close":3715,"volume":154388,"rsi_14":33.6,"sma_20":4407.5,"sma_60":6250.67,"sma_120":5922.83},{"date":"2026-06-25","open":3730,"high":3900,"low":3650,"close":3670,"volume":64003,"rsi_14":33.07,"sma_20":4334.5,"sma_60":6161.83,"sma_120":5921.25},{"date":"2026-06-26","open":3635,"high":3860,"low":3560,"close":3860,"volume":130511,"rsi_14":43.04,"sma_20":4278.5,"sma_60":6079.0,"sma_120":5919.25},{"date":"2026-06-29","open":3600,"high":4100,"low":3600,"close":4070,"volume":38295,"rsi_14":48.58,"sma_20":4246.0,"sma_60":5991.67,"sma_120":5918.83},{"date":"2026-06-30","open":4120,"high":4245,"low":4010,"close":4190,"volume":70164,"rsi_14":51.13,"sma_20":4234.5,"sma_60":5904.83,"sma_120":5919.92},{"date":"2026-07-01","open":4195,"high":4525,"low":4140,"close":4225,"volume":101775,"rsi_14":50.46,"sma_20":4227.75,"sma_60":5826.92,"sma_120":5921.0},{"date":"2026-07-02","open":4310,"high":4310,"low":4030,"close":4070,"volume":74708,"rsi_14":41.09,"sma_20":4214.75,"sma_60":5761.42,"sma_120":5921.38},{"date":"2026-07-03","open":4075,"high":4145,"low":3900,"close":4140,"volume":35503,"rsi_14":39.51,"sma_20":4206.0,"sma_60":5705.58,"sma_120":5922.54},{"date":"2026-07-06","open":4350,"high":4350,"low":4000,"close":4195,"volume":33129,"rsi_14":41.39,"sma_20":4209.5,"sma_60":5660.83,"sma_120":5925.25},{"date":"2026-07-07","open":4195,"high":4245,"low":3980,"close":4025,"volume":30914,"rsi_14":32.77,"sma_20":4204.25,"sma_60":5590.42,"sma_120":5927.96},{"date":"2026-07-08","open":4030,"high":4400,"low":3990,"close":4115,"volume":91255,"rsi_14":38.21,"sma_20":4203.0,"sma_60":5510.5,"sma_120":5930.83},{"date":"2026-07-09","open":4060,"high":4330,"low":4060,"close":4240,"volume":48702,"rsi_14":44.53,"sma_20":4204.75,"sma_60":5441.17,"sma_120":5935.83},{"date":"2026-07-10","open":4240,"high":4450,"low":4215,"close":4390,"volume":38905,"rsi_14":54.86,"sma_20":4202.0,"sma_60":5384.0,"sma_120":5942.25},{"date":"2026-07-13","open":4490,"high":4720,"low":4315,"close":4385,"volume":52070,"rsi_14":60.76,"sma_20":4192.75,"sma_60":5326.58,"sma_120":5947.71},{"date":"2026-07-14","open":4350,"high":4545,"low":4150,"close":4360,"volume":29725,"rsi_14":72.32,"sma_20":4183.0,"sma_60":5267.08,"sma_120":5953.21},{"date":"2026-07-15","open":4380,"high":4470,"low":4155,"close":4250,"volume":84399,"rsi_14":69.21,"sma_20":4158.5,"sma_60":5215.08,"sma_120":5955.96},{"date":"2026-07-16","open":4250,"high":4370,"low":4200,"close":4200,"volume":39169,"rsi_14":62.41,"sma_20":4139.0,"sma_60":5163.75,"sma_120":5956.46},{"date":"2026-07-20","open":4200,"high":4200,"low":3995,"close":4025,"volume":41946,"rsi_14":48.31,"sma_20":4117.25,"sma_60":5111.0,"sma_120":5953.5},{"date":"2026-07-21","open":4025,"high":4295,"low":3910,"close":4220,"volume":55861,"rsi_14":51.06,"sma_20":4118.0,"sma_60":5053.0,"sma_120":5953.83},{"date":"2026-07-22","open":4230,"high":4440,"low":4155,"close":4210,"volume":16964,"rsi_14":49.46,"sma_20":4127.75,"sma_60":4998.67,"sma_120":5949.0},{"date":"2026-07-23","open":4250,"high":4365,"low":4145,"close":4290,"volume":19776,"rsi_14":58.4,"sma_20":4156.5,"sma_60":4950.83,"sma_120":5947.38},{"date":"2026-07-24","open":4285,"high":4325,"low":4110,"close":4185,"volume":17177,"rsi_14":51.67,"sma_20":4182.25,"sma_60":4899.08,"sma_120":5945.33},{"date":"2026-07-27","open":4185,"high":4290,"low":4065,"close":4200,"volume":10208,"rsi_14":50.19,"sma_20":4199.25,"sma_60":4845.92,"sma_120":5942.58},{"date":"2026-07-28","open":4150,"high":4270,"low":3900,"close":4150,"volume":37997,"rsi_14":55.27,"sma_20":4203.25,"sma_60":4794.08,"sma_120":5939.21},{"date":"2026-07-29","open":4025,"high":4160,"low":3430,"close":3635,"volume":211277,"rsi_14":35.09,"sma_20":4175.5,"sma_60":4736.17,"sma_120":5932.25},{"date":"2026-07-30","open":3280,"high":3790,"low":3280,"close":3750,"volume":72405,"rsi_14":34.69,"sma_20":4151.75,"sma_60":4684.83,"sma_120":5926.96},{"date":"2026-07-31","open":3700,"high":4135,"low":3660,"close":4125,"volume":39973,"rsi_14":42.74,"sma_20":4154.5,"sma_60":4638.75,"sma_120":5925.92},{"date":"2026-08-03","open":3950,"high":4230,"low":3950,"close":4085,"volume":62634,"rsi_14":41.94,"sma_20":4151.75,"sma_60":4594.17,"sma_120":5923.21},{"date":"2026-08-04","open":4060,"high":4210,"low":4060,"close":4190,"volume":34514,"rsi_14":45.62,"sma_20":4151.5,"sma_60":4555.67,"sma_120":5920.21},{"date":"2026-08-05","open":4250,"high":4400,"low":4205,"close":4300,"volume":29005,"rsi_14":51.29,"sma_20":4165.25,"sma_60":4515.83,"sma_120":5919.33},{"date":"2026-08-06","open":4375,"high":4375,"low":4150,"close":4240,"volume":13639,"rsi_14":51.03,"sma_20":4171.5,"sma_60":4481.33,"sma_120":5917.62},{"date":"2026-08-07","open":4210,"high":4390,"low":4120,"close":4195,"volume":15171,"rsi_14":54.67,"sma_20":4169.25,"sma_60":4450.75,"sma_120":5914.42},{"date":"2026-08-10","open":4335,"high":4335,"low":4055,"close":4215,"volume":35999,"rsi_14":49.85,"sma_20":4160.5,"sma_60":4420.17,"sma_120":5911.04},{"date":"2026-08-11","open":4190,"high":4300,"low":4140,"close":4175,"volume":29587,"rsi_14":48.96,"sma_20":4150.0,"sma_60":4389.92,"sma_120":5907.62},{"date":"2026-08-12","open":4175,"high":4295,"low":4075,"close":4180,"volume":25430,"rsi_14":46.56,"sma_20":4141.0,"sma_60":4362.42,"sma_120":5903.25},{"date":"2026-08-13","open":4135,"high":4235,"low":4080,"close":4180,"volume":29210,"rsi_14":49.83,"sma_20":4137.5,"sma_60":4339.25,"sma_120":5897.38},{"date":"2026-08-14","open":4160,"high":4230,"low":4070,"close":4155,"volume":30707,"rsi_14":48.5,"sma_20":4135.25,"sma_60":4317.0,"sma_120":5886.25},{"date":"2026-08-18","open":4155,"high":4155,"low":3995,"close":4040,"volume":42299,"rsi_14":46.5,"sma_20":4136.0,"sma_60":4296.17,"sma_120":5876.0},{"date":"2026-08-19","open":4040,"high":4080,"low":3845,"close":3915,"volume":18786,"rsi_14":61.86,"sma_20":4120.75,"sma_60":4271.92,"sma_120":5865.29},{"date":"2026-08-20","open":3970,"high":3970,"low":3815,"close":3865,"volume":36502,"rsi_14":55.16,"sma_20":4103.5,"sma_60":4242.5,"sma_120":5854.83},{"date":"2026-08-21","open":3865,"high":3890,"low":3650,"close":3735,"volume":38199,"rsi_14":27.59,"sma_20":4075.75,"sma_60":4213.25,"sma_120":5843.88},{"date":"2026-08-24","open":3740,"high":3810,"low":3735,"close":3795,"volume":15527,"rsi_14":33.71,"sma_20":4056.25,"sma_60":4191.0,"sma_120":5833.83},{"date":"2026-08-25","open":3765,"high":3920,"low":3685,"close":3840,"volume":22943,"rsi_14":28.92,"sma_20":4038.25,"sma_60":4172.0,"sma_120":5811.67},{"date":"2026-08-26","open":3860,"high":3860,"low":3710,"close":3810,"volume":18715,"rsi_14":17.33,"sma_20":4021.25,"sma_60":4156.83,"sma_120":5773.0},{"date":"2026-08-27","open":3810,"high":3870,"low":3795,"close":3845,"volume":15231,"rsi_14":22.76,"sma_20":4031.75,"sma_60":4147.25,"sma_120":5750.62},{"date":"2026-08-28","open":3925,"high":3925,"low":3735,"close":3850,"volume":19526,"rsi_14":24.82,"sma_20":4036.75,"sma_60":4138.75,"sma_120":5722.29},{"date":"2026-08-31","open":3850,"high":3880,"low":3675,"close":3870,"volume":27089,"rsi_14":24.82,"sma_20":4024.0,"sma_60":4131.08,"sma_120":5695.79},{"date":"2026-09-01","open":3840,"high":3950,"low":3755,"close":3810,"volume":11254,"rsi_14":24.11,"sma_20":4010.25,"sma_60":4122.67,"sma_120":5672.21},{"date":"2026-09-02","open":3830,"high":3830,"low":3690,"close":3780,"volume":26177,"rsi_14":22.6,"sma_20":3989.75,"sma_60":4116.92,"sma_120":5639.79},{"date":"2026-09-03","open":3715,"high":3820,"low":3705,"close":3705,"volume":13140,"rsi_14":20.5,"sma_20":3960.0,"sma_60":4109.83,"sma_120":5605.17},{"date":"2026-09-04","open":3800,"high":3900,"low":3675,"close":3850,"volume":31127,"rsi_14":33.51,"sma_20":3940.5,"sma_60":4105.0,"sma_120":5570.17},{"date":"2026-09-07","open":3850,"high":3980,"low":3810,"close":3900,"volume":25004,"rsi_14":41.86,"sma_20":3925.75,"sma_60":4099.92,"sma_120":5528.0},{"date":"2026-09-08","open":3855,"high":3970,"low":3820,"close":3915,"volume":21091,"rsi_14":50.0,"sma_20":3910.75,"sma_60":4091.08,"sma_120":5485.12},{"date":"2026-09-09","open":3915,"high":3960,"low":3800,"close":3840,"volume":16244,"rsi_14":48.39,"sma_20":3894.0,"sma_60":4078.92,"sma_120":5444.96},{"date":"2026-09-10","open":3840,"high":3875,"low":3740,"close":3840,"volume":20118,"rsi_14":58.14,"sma_20":3877.0,"sma_60":4067.0,"sma_120":5403.38},{"date":"2026-09-11","open":3810,"high":3870,"low":3765,"close":3870,"volume":17000,"rsi_14":56.1,"sma_20":3861.5,"sma_60":4052.5,"sma_120":5359.12},{"date":"2026-09-14","open":3870,"high":3880,"low":3750,"close":3820,"volume":21387,"rsi_14":48.39,"sma_20":3844.75,"sma_60":4039.67,"sma_120":5311.79},{"date":"2026-09-15","open":3800,"high":3980,"low":3725,"close":3790,"volume":11206,"rsi_14":48.39,"sma_20":3832.25,"sma_60":4028.5,"sma_120":5269.38},{"date":"2026-09-16","open":3825,"high":3830,"low":3700,"close":3810,"volume":14935,"rsi_14":47.11,"sma_20":3827.0,"sma_60":4021.92,"sma_120":5223.88},{"date":"2026-09-17","open":3760,"high":3850,"low":3730,"close":3815,"volume":11709,"rsi_14":47.11,"sma_20":3824.5,"sma_60":4018.58,"sma_120":5176.92},{"date":"2026-09-18","open":3790,"high":3855,"low":3740,"close":3850,"volume":18529,"rsi_14":48.39,"sma_20":3830.25,"sma_60":4020.83,"sma_120":5135.75},{"date":"2026-09-21","open":3830,"high":3995,"low":3730,"close":3830,"volume":27801,"rsi_14":51.72,"sma_20":3832.0,"sma_60":4023.5,"sma_120":5092.67},{"date":"2026-09-22","open":3840,"high":3975,"low":3675,"close":3750,"volume":26654,"rsi_14":47.62,"sma_20":3827.5,"sma_60":4021.67,"sma_120":5050.33},{"date":"2026-09-23","open":3680,"high":3840,"low":3670,"close":3780,"volume":9074,"rsi_14":56.41,"sma_20":3826.0,"sma_60":4016.83,"sma_120":5004.25},{"date":"2026-09-28","open":3775,"high":3865,"low":3665,"close":3765,"volume":20558,"rsi_14":40.66,"sma_20":3822.0,"sma_60":4009.75,"sma_120":4957.29},{"date":"2026-09-29","open":3720,"high":3825,"low":3620,"close":3745,"volume":16044,"rsi_14":31.76,"sma_20":3816.75,"sma_60":4001.75,"sma_120":4914.33},{"date":"2026-09-30","open":3690,"high":3810,"low":3660,"close":3725,"volume":1135713,"rsi_14":27.91,"sma_20":3809.5,"sma_60":3996.0,"sma_120":4878.71},{"date":"2026-10-01","open":3725,"high":3775,"low":3665,"close":3695,"volume":34407,"rsi_14":31.17,"sma_20":3803.75,"sma_60":3988.58,"sma_120":4847.08},{"date":"2026-10-02","open":3690,"high":3945,"low":3670,"close":3915,"volume":54119,"rsi_14":56.2,"sma_20":3810.5,"sma_60":3983.92,"sma_120":4822.38},{"date":"2026-10-06","open":3875,"high":4090,"low":3845,"close":3960,"volume":32739,"rsi_14":57.26,"sma_20":3823.25,"sma_60":3982.83,"sma_120":4786.62},{"date":"2026-10-07","open":3950,"high":4050,"low":3920,"close":4000,"volume":21000,"rsi_14":64.75,"sma_20":3830.75,"sma_60":3980.92,"sma_120":4745.71},{"date":"2026-10-08","open":4005,"high":4080,"low":3915,"close":3960,"volume":15082,"rsi_14":63.71,"sma_20":3833.75,"sma_60":3976.25,"sma_120":4708.71},{"date":"2026-10-12","open":4075,"high":4075,"low":3770,"close":3785,"volume":12973,"rsi_14":48.39,"sma_20":3827.25,"sma_60":3966.17,"sma_120":4675.08},{"date":"2026-10-13","open":3785,"high":3955,"low":3700,"close":3870,"volume":18693,"rsi_14":53.22,"sma_20":3828.75,"sma_60":3957.58,"sma_120":4642.08},{"date":"2026-10-14","open":3805,"high":3950,"low":3780,"close":3880,"volume":8234,"rsi_14":51.81,"sma_20":3830.75,"sma_60":3949.58,"sma_120":4608.33},{"date":"2026-10-15","open":3745,"high":3855,"low":3565,"close":3735,"volume":57689,"rsi_14":45.03,"sma_20":3824.0,"sma_60":3941.0,"sma_120":4578.04},{"date":"2026-10-16","open":3640,"high":3735,"low":3640,"close":3720,"volume":17719,"rsi_14":48.31,"sma_20":3819.0,"sma_60":3933.0,"sma_120":4548.38},{"date":"2026-10-19","open":3620,"high":3770,"low":3565,"close":3730,"volume":11783,"rsi_14":47.13,"sma_20":3816.0,"sma_60":3928.08,"sma_120":4519.54},{"date":"2026-10-20","open":3795,"high":3795,"low":3610,"close":3700,"volume":12743,"rsi_14":46.33,"sma_20":3810.5,"sma_60":3919.42,"sma_120":4486.21},{"date":"2026-10-21","open":3675,"high":3745,"low":3475,"close":3600,"volume":25975,"rsi_14":42.49,"sma_20":3799.75,"sma_60":3909.25,"sma_120":4453.96},{"date":"2026-10-22","open":3565,"high":3670,"low":3305,"close":3370,"volume":27083,"rsi_14":34.89,"sma_20":3775.75,"sma_60":3893.92,"sma_120":4422.38},{"date":"2026-10-23","open":3517,"high":3786,"low":3310,"close":3310,"volume":18950,"rsi_14":34.02,"sma_20":3749.75,"sma_60":3879.33,"sma_120":4389.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.99,"pbr":1.02,"ttm_eps":null,"close":7720.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.76,"pbr":0.72,"ttm_eps":null,"close":5470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.87,"ttm_eps":null,"close":5260.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":5740.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.87,"ttm_eps":null,"close":5020.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.79,"ttm_eps":null,"close":4570.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.69,"ttm_eps":null,"close":4060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":118.66,"pbr":1.53,"ttm_eps":null,"close":9310.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":34.47,"pbr":0.72,"ttm_eps":null,"close":4190.0}],"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":"APS","phase":"above-fold","symbol_resolved":true}