{"status":"ok","report":{"price_analysis":{"current":2040.0,"change_1d":-2.4,"change_7d":-7.6,"change_30d":-23.2,"high_30d":2790.0,"low_30d":1975.0,"position_in_range":8.0,"support":2056.5,"resistance":2708.5},"summary":"엔텔스(069410)은 Technology 섹터 KR 시장 종목입니다, 시가총액 207.18억. 현재가 2,020원, 전일 대비 -3.3%, 30일 -23.2%. PER 7.3배 / ROE 0.6%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3432.00, 기관 순매수 723.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.3배입니다. ROE 0.6%입니다. 시가총액 207.18억. 매출 715.09억, 영업이익 14.02억.","grade":"C","comment":"PER 7.28배, ROE 0.62%","per":7.35,"pbr":0.35,"roe":0.62,"eps":277.39,"revenue":71508590207.0,"operating_income":1401500673.0,"net_income":2818437836.0,"market_cap":20923076400,"profit_margin":3.94,"roa":0.45,"operating_margin":1.96,"gross_margin":22.21,"debt_ratio":0.3688052614373056,"total_assets":81232795298.0,"total_equity":59345764943.0,"total_debt":21887030355.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 14.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-141.47)가 시그널선(-112.33)을 하회합니다(데드크로스). 현재가가 SMA20(2435)과 SMA60(2674) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2113~2757 (현재 위치 -14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":14.184397163120565,"macd":-141.46707030449852,"macd_signal":-112.3309585086962,"sma_20":2435.0,"sma_60":2674.0,"bb_upper":2756.8850726579285,"bb_lower":2113.1149273420715,"atr_14":129.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3432.00, 기관 순매수 723.00. 30일 누적: 외국인 -8.50만, 기관 723.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3432.0,"institutional_flow":723.0,"data":[{"date":"2026-10-22","foreign_net":5547.0,"institution_net":723.0,"retail_net":-6270.0},{"date":"2026-10-21","foreign_net":-3771.0,"institution_net":-415.0,"retail_net":4186.0},{"date":"2026-10-20","foreign_net":3475.0,"institution_net":-1410.0,"retail_net":-2065.0},{"date":"2026-10-19","foreign_net":-1092.0,"institution_net":1825.0,"retail_net":-733.0},{"date":"2026-10-16","foreign_net":-7591.0,"institution_net":0.0,"retail_net":7591.0},{"date":"2026-10-15","foreign_net":-231.0,"institution_net":-799.0,"retail_net":1030.0},{"date":"2026-10-14","foreign_net":52.0,"institution_net":0.0,"retail_net":-52.0},{"date":"2026-10-13","foreign_net":-2126.0,"institution_net":799.0,"retail_net":1327.0},{"date":"2026-10-12","foreign_net":-4330.0,"institution_net":0.0,"retail_net":4330.0},{"date":"2026-10-08","foreign_net":-5596.0,"institution_net":0.0,"retail_net":5596.0},{"date":"2026-10-07","foreign_net":-44.0,"institution_net":0.0,"retail_net":44.0},{"date":"2026-10-06","foreign_net":1630.0,"institution_net":0.0,"retail_net":-1630.0},{"date":"2026-10-02","foreign_net":-175.0,"institution_net":0.0,"retail_net":175.0},{"date":"2026-10-01","foreign_net":-1740.0,"institution_net":0.0,"retail_net":1740.0},{"date":"2026-09-30","foreign_net":-2245.0,"institution_net":0.0,"retail_net":2245.0},{"date":"2026-09-29","foreign_net":-1255.0,"institution_net":-924.0,"retail_net":2179.0},{"date":"2026-09-28","foreign_net":-3880.0,"institution_net":0.0,"retail_net":3880.0},{"date":"2026-09-23","foreign_net":-1794.0,"institution_net":0.0,"retail_net":1794.0},{"date":"2026-09-22","foreign_net":2281.0,"institution_net":0.0,"retail_net":-2281.0},{"date":"2026-09-21","foreign_net":-8009.0,"institution_net":924.0,"retail_net":7085.0},{"date":"2026-09-18","foreign_net":-3328.0,"institution_net":0.0,"retail_net":3328.0},{"date":"2026-09-17","foreign_net":-2665.0,"institution_net":0.0,"retail_net":2665.0},{"date":"2026-09-16","foreign_net":-9037.0,"institution_net":0.0,"retail_net":9037.0},{"date":"2026-09-15","foreign_net":-2268.0,"institution_net":0.0,"retail_net":2268.0},{"date":"2026-09-14","foreign_net":-2038.0,"institution_net":0.0,"retail_net":2038.0},{"date":"2026-09-11","foreign_net":-1809.0,"institution_net":0.0,"retail_net":1809.0},{"date":"2026-09-10","foreign_net":-1038.0,"institution_net":0.0,"retail_net":1038.0},{"date":"2026-09-09","foreign_net":-4251.0,"institution_net":0.0,"retail_net":4251.0},{"date":"2026-09-08","foreign_net":-19380.0,"institution_net":0.0,"retail_net":19380.0},{"date":"2026-09-07","foreign_net":-8310.0,"institution_net":0.0,"retail_net":8310.0}],"periods":{"d1":{"foreign_net":5547.0,"institution_net":723.0,"retail_net":-6270.0},"d3":{"foreign_net":5251.0,"institution_net":-1102.0,"retail_net":-4149.0},"d7":{"foreign_net":-3611.0,"institution_net":-76.0,"retail_net":3687.0},"d14":{"foreign_net":-15992.0,"institution_net":723.0,"retail_net":15269.0},"d30":{"foreign_net":-85018.0,"institution_net":723.0,"retail_net":84295.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.28x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +14.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.3,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-85.7,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":14.2,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.2,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.28x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +14.3%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"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":22.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.94,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.35,"current_pbr":0.35,"per_5y_high":30.66,"per_5y_low":8.73,"per_5y_avg":15.07,"per_percentile":0.0,"pbr_5y_high":2.44,"pbr_5y_low":1.43,"pbr_5y_avg":1.97,"pbr_percentile":0.0,"per_5y_median":12.4,"pbr_5y_median":2.02,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.18},{"quarter":"2024-Q3","per":null,"pbr":1.69},{"quarter":"2024-Q4","per":30.66,"pbr":1.76},{"quarter":"2025-Q1","per":10.83,"pbr":1.68},{"quarter":"2025-Q2","per":10.77,"pbr":2.44},{"quarter":"2025-Q3","per":8.73,"pbr":2.26},{"quarter":"2025-Q4","per":16.46,"pbr":2.23},{"quarter":"2026-Q1","per":15.66,"pbr":2.02},{"quarter":"2026-Q2","per":12.4,"pbr":1.43},{"quarter":"현재","per":7.35,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3440.0,"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":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":30.66,"eps":123.46,"close":3785.0,"source":"reported"},{"date":"2025-01","per":32.44,"eps":123.46,"close":4005.0,"source":"reported"},{"date":"2025-02","per":32.16,"eps":123.46,"close":3970.0,"source":"reported"},{"date":"2025-03","per":10.83,"eps":337.4,"close":3655.0,"source":"reported"},{"date":"2025-04","per":12.34,"eps":337.4,"close":4165.0,"source":"reported"},{"date":"2025-05","per":13.83,"eps":337.4,"close":4665.0,"source":"reported"},{"date":"2025-06","per":10.77,"eps":496.04,"close":5340.0,"source":"reported"},{"date":"2025-07","per":10.91,"eps":496.04,"close":5410.0,"source":"reported"},{"date":"2025-08","per":10.68,"eps":496.04,"close":5300.0,"source":"reported"},{"date":"2025-09","per":8.73,"eps":572.48,"close":4995.0,"source":"reported"},{"date":"2025-10","per":8.44,"eps":572.48,"close":4830.0,"source":"reported"},{"date":"2025-11","per":8.26,"eps":572.48,"close":4730.0,"source":"reported"},{"date":"2025-12","per":16.46,"eps":308.63,"close":5080.0,"source":"reported"},{"date":"2026-01","per":17.59,"eps":308.63,"close":5430.0,"source":"reported"},{"date":"2026-02","per":15.07,"eps":308.63,"close":4650.0,"source":"reported"},{"date":"2026-03","per":15.66,"eps":296.91,"close":4650.0,"source":"reported"},{"date":"2026-04","per":16.08,"eps":296.91,"close":4775.0,"source":"reported"},{"date":"2026-05","per":15.49,"eps":296.91,"close":4600.0,"source":"reported"},{"date":"2026-06","per":12.4,"eps":277.39,"close":3440.0,"source":"reported"},{"date":"2026-07","per":9.32,"eps":277.39,"close":2585.0,"source":"reported"},{"date":"2026-08","per":9.97,"eps":277.39,"close":2765.0,"source":"reported"},{"date":"2026-09","per":9.36,"eps":277.39,"close":2595.0,"source":"reported"},{"date":"2026-10","per":7.3,"eps":277.39,"close":2025.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.55,"std":7.26,"upper_1sd":21.81,"lower_1sd":7.29,"current":7.3,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:14.350844+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.006166116206463404,"dividend_yield":null,"eps":38.0,"revenue":18282051551.0,"operating_income":21008836.0,"net_income":365932883.0,"market_cap":null,"profit_margin":0.020015963852808634,"operating_margin":0.0011491509003458012,"roa":0.004504743209409285,"gross_margin":0.2220513600826133,"total_equity":59345764943.0,"total_assets":81232795298.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.74,"pbr":0.86,"roe":0.011067870304202188,"dividend_yield":null,"eps":61.1,"revenue":15995590441.0,"operating_income":146418687.0,"net_income":625976540.0,"market_cap":49800000000.0,"profit_margin":0.039134319068053466,"operating_margin":0.009153690671192649,"roa":0.00916267731125777,"gross_margin":0.2553674165431203,"total_equity":56557993796.0,"total_assets":68318082012.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015924069802872264,"dividend_yield":null,"eps":86.94,"revenue":20113643818.0,"operating_income":721314732.0,"net_income":890665347.0,"market_cap":null,"profit_margin":0.04428165055816143,"operating_margin":0.035861962085382296,"roa":0.01275755592885725,"gross_margin":0.25144084312928244,"total_equity":55932017256.0,"total_assets":69814731910.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017235472769971227,"dividend_yield":null,"eps":91.35,"revenue":17117304397.0,"operating_income":512758418.0,"net_income":935863066.0,"market_cap":null,"profit_margin":0.05467350724708854,"operating_margin":0.02995555877886162,"roa":0.014012135444125301,"gross_margin":0.2208889571223999,"total_equity":54298659427.0,"total_assets":66789467582.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010950782405757238,"dividend_yield":null,"eps":57.52,"revenue":14913963266.0,"operating_income":507702503.0,"net_income":589234382.0,"market_cap":null,"profit_margin":0.03950890661929568,"operating_margin":0.03404209155841433,"roa":0.009099969419812847,"gross_margin":0.24368486311651882,"total_equity":53807514401.0,"total_assets":64751248583.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01393706611196698,"dividend_yield":null,"eps":72.82,"revenue":14615791783.0,"operating_income":419814761.0,"net_income":746059108.0,"market_cap":null,"profit_margin":0.051044727448003216,"operating_margin":0.02872336765828159,"roa":0.011884430188182731,"gross_margin":0.2649801130517378,"total_equity":53530571069.0,"total_assets":62776178259.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0680831672490454,"dividend_yield":null,"eps":350.79,"revenue":18604568609.0,"operating_income":3449757066.0,"net_income":3593736756.0,"market_cap":null,"profit_margin":0.19316420775601978,"operating_margin":0.18542526507877063,"roa":0.05547210619978677,"gross_margin":0.3196554302325022,"total_equity":52784511961.0,"total_assets":64784573765.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0031047506858080465,"dividend_yield":null,"eps":14.91,"revenue":12781876462.0,"operating_income":335087797.0,"net_income":152743830.0,"market_cap":null,"profit_margin":0.011950031785559907,"operating_margin":0.026215853204042648,"roa":0.0026393962942710164,"gross_margin":0.2501735566375246,"total_equity":49196810133.0,"total_assets":57870745038.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02112386404910778,"dividend_yield":null,"eps":-101.12,"revenue":8680506030.0,"operating_income":-1675211292.0,"net_income":-1036000189.0,"market_cap":null,"profit_margin":-0.11934790269364054,"operating_margin":-0.19298544188673294,"roa":-0.018618458125928435,"gross_margin":0.20626794737679596,"total_equity":49044066303.0,"total_assets":55643715607.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.029092176768804826,"dividend_yield":null,"eps":-141.12,"revenue":7811804956.0,"operating_income":-2352480905.0,"net_income":-1445778570.0,"market_cap":null,"profit_margin":-0.18507612237419513,"operating_margin":-0.3011443473371841,"roa":-0.02660291012124571,"gross_margin":0.30052999508094735,"total_equity":49696472749.0,"total_assets":54346632132.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024956100134094685,"dividend_yield":null,"eps":124.58,"revenue":16356521578.0,"operating_income":1812434945.0,"net_income":1276311145.0,"market_cap":null,"profit_margin":0.07803071936252484,"operating_margin":0.11080809182789683,"roa":0.021314892977199303,"gross_margin":0.3089796934451854,"total_equity":51142251319.0,"total_assets":59878843697.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.005965226574919444,"dividend_yield":null,"eps":-29.03,"revenue":10784173793.0,"operating_income":-1292983642.0,"net_income":-297457293.0,"market_cap":null,"profit_margin":-0.027582761434453082,"operating_margin":-0.11989640252638313,"roa":-0.00512721942222409,"gross_margin":0.254270043272104,"total_equity":49865212874.0,"total_assets":58015323415.0}],"current_price":2040.0,"change_pct":-2.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":10005.0},{"date":"2017-01-11","close":10342.0},{"date":"2017-01-12","close":10476.0},{"date":"2017-01-13","close":10308.0},{"date":"2017-01-16","close":9971.0},{"date":"2017-01-17","close":10106.0},{"date":"2017-01-18","close":10308.0},{"date":"2017-01-19","close":10140.0},{"date":"2017-01-20","close":9904.0},{"date":"2017-01-23","close":10005.0},{"date":"2017-01-24","close":9735.0},{"date":"2017-01-25","close":10106.0},{"date":"2017-01-26","close":9769.0},{"date":"2017-01-31","close":9634.0},{"date":"2017-02-01","close":9836.0},{"date":"2017-02-02","close":9567.0},{"date":"2017-02-03","close":9432.0},{"date":"2017-02-06","close":9466.0},{"date":"2017-02-07","close":9432.0},{"date":"2017-02-08","close":9533.0},{"date":"2017-02-09","close":9567.0},{"date":"2017-02-10","close":9533.0},{"date":"2017-02-13","close":9567.0},{"date":"2017-02-14","close":9567.0},{"date":"2017-02-15","close":9500.0},{"date":"2017-02-16","close":9533.0},{"date":"2017-02-17","close":9735.0},{"date":"2017-02-20","close":9803.0},{"date":"2017-02-21","close":9870.0},{"date":"2017-02-22","close":9803.0},{"date":"2017-02-23","close":9769.0},{"date":"2017-02-24","close":9735.0},{"date":"2017-02-27","close":9601.0},{"date":"2017-02-28","close":9601.0},{"date":"2017-03-02","close":9702.0},{"date":"2017-03-03","close":9466.0},{"date":"2017-03-06","close":9264.0},{"date":"2017-03-07","close":9230.0},{"date":"2017-03-08","close":9331.0},{"date":"2017-03-09","close":9095.0},{"date":"2017-03-10","close":9163.0},{"date":"2017-03-13","close":9533.0},{"date":"2017-03-14","close":9601.0},{"date":"2017-03-15","close":9567.0},{"date":"2017-03-16","close":9634.0},{"date":"2017-03-17","close":9533.0},{"date":"2017-03-20","close":9365.0},{"date":"2017-03-21","close":9230.0},{"date":"2017-03-22","close":9028.0},{"date":"2017-03-23","close":9062.0},{"date":"2017-03-24","close":9028.0},{"date":"2017-03-27","close":8927.0},{"date":"2017-03-28","close":8961.0},{"date":"2017-03-29","close":9163.0},{"date":"2017-03-30","close":9297.0},{"date":"2017-03-31","close":9297.0},{"date":"2017-04-03","close":9264.0},{"date":"2017-04-04","close":9567.0},{"date":"2017-04-05","close":9836.0},{"date":"2017-04-06","close":9937.0},{"date":"2017-04-07","close":9870.0},{"date":"2017-04-10","close":9668.0},{"date":"2017-04-11","close":9601.0},{"date":"2017-04-12","close":9769.0},{"date":"2017-04-13","close":9702.0},{"date":"2017-04-14","close":9634.0},{"date":"2017-04-17","close":9601.0},{"date":"2017-04-18","close":9500.0},{"date":"2017-04-19","close":9668.0},{"date":"2017-04-20","close":9769.0},{"date":"2017-04-21","close":9836.0},{"date":"2017-04-24","close":9634.0},{"date":"2017-04-25","close":9702.0},{"date":"2017-04-26","close":9702.0},{"date":"2017-04-27","close":9432.0},{"date":"2017-04-28","close":9466.0},{"date":"2017-05-02","close":9297.0},{"date":"2017-05-04","close":9432.0},{"date":"2017-05-08","close":9365.0},{"date":"2017-05-10","close":9264.0},{"date":"2017-05-11","close":9500.0},{"date":"2017-05-12","close":9567.0},{"date":"2017-05-15","close":9500.0},{"date":"2017-05-16","close":9331.0},{"date":"2017-05-17","close":9297.0},{"date":"2017-05-18","close":9331.0},{"date":"2017-05-19","close":9264.0},{"date":"2017-05-22","close":9365.0},{"date":"2017-05-23","close":9230.0},{"date":"2017-05-24","close":9230.0},{"date":"2017-05-25","close":9230.0},{"date":"2017-05-26","close":9432.0},{"date":"2017-05-29","close":9432.0},{"date":"2017-05-30","close":9398.0},{"date":"2017-05-31","close":9432.0},{"date":"2017-06-01","close":9398.0},{"date":"2017-06-02","close":9432.0},{"date":"2017-06-05","close":9331.0},{"date":"2017-06-07","close":9398.0},{"date":"2017-06-08","close":9230.0},{"date":"2017-06-09","close":9196.0},{"date":"2017-06-12","close":9028.0},{"date":"2017-06-13","close":9095.0},{"date":"2017-06-14","close":9062.0},{"date":"2017-06-15","close":9028.0},{"date":"2017-06-16","close":9196.0},{"date":"2017-06-19","close":9432.0},{"date":"2017-06-20","close":9365.0},{"date":"2017-06-21","close":9365.0},{"date":"2017-06-22","close":9331.0},{"date":"2017-06-23","close":9230.0},{"date":"2017-06-26","close":9196.0},{"date":"2017-06-27","close":8994.0},{"date":"2017-06-28","close":8859.0},{"date":"2017-06-29","close":8893.0},{"date":"2017-06-30","close":8859.0},{"date":"2017-07-03","close":8927.0},{"date":"2017-07-04","close":8792.0},{"date":"2017-07-05","close":8691.0},{"date":"2017-07-06","close":8590.0},{"date":"2017-07-07","close":8422.0},{"date":"2017-07-10","close":8657.0},{"date":"2017-07-11","close":8523.0},{"date":"2017-07-12","close":8523.0},{"date":"2017-07-13","close":8422.0},{"date":"2017-07-14","close":8523.0},{"date":"2017-07-17","close":8489.0},{"date":"2017-07-18","close":8455.0},{"date":"2017-07-19","close":8590.0},{"date":"2017-07-20","close":8523.0},{"date":"2017-07-21","close":9095.0},{"date":"2017-07-24","close":9398.0},{"date":"2017-07-25","close":9163.0},{"date":"2017-07-26","close":9062.0},{"date":"2017-07-27","close":9634.0},{"date":"2017-07-28","close":9264.0},{"date":"2017-07-31","close":9500.0},{"date":"2017-08-01","close":9500.0},{"date":"2017-08-02","close":9634.0},{"date":"2017-08-03","close":9500.0},{"date":"2017-08-04","close":9264.0},{"date":"2017-08-07","close":9432.0},{"date":"2017-08-08","close":9365.0},{"date":"2017-08-09","close":9129.0},{"date":"2017-08-10","close":9264.0},{"date":"2017-08-11","close":8859.0},{"date":"2017-08-14","close":8826.0},{"date":"2017-08-16","close":9095.0},{"date":"2017-08-17","close":9129.0},{"date":"2017-08-18","close":9297.0},{"date":"2017-08-21","close":9230.0},{"date":"2017-08-22","close":9230.0},{"date":"2017-08-23","close":9297.0},{"date":"2017-08-24","close":9230.0},{"date":"2017-08-25","close":9163.0},{"date":"2017-08-28","close":9163.0},{"date":"2017-08-29","close":8961.0},{"date":"2017-08-30","close":8826.0},{"date":"2017-08-31","close":8893.0},{"date":"2017-09-01","close":9095.0},{"date":"2017-09-04","close":8994.0},{"date":"2017-09-05","close":8927.0},{"date":"2017-09-06","close":8927.0},{"date":"2017-09-07","close":8893.0},{"date":"2017-09-08","close":8725.0},{"date":"2017-09-11","close":8792.0},{"date":"2017-09-12","close":8859.0},{"date":"2017-09-13","close":8758.0},{"date":"2017-09-14","close":8758.0},{"date":"2017-09-15","close":8826.0},{"date":"2017-09-18","close":8657.0},{"date":"2017-09-19","close":8523.0},{"date":"2017-09-20","close":8523.0},{"date":"2017-09-21","close":8354.0},{"date":"2017-09-22","close":8219.0},{"date":"2017-09-25","close":7950.0},{"date":"2017-09-26","close":7950.0},{"date":"2017-09-27","close":8051.0},{"date":"2017-09-28","close":8118.0},{"date":"2017-09-29","close":8287.0},{"date":"2017-10-10","close":8321.0},{"date":"2017-10-11","close":8253.0},{"date":"2017-10-12","close":8051.0},{"date":"2017-10-13","close":7916.0},{"date":"2017-10-16","close":7883.0},{"date":"2017-10-17","close":7849.0},{"date":"2017-10-18","close":8017.0},{"date":"2017-10-19","close":7984.0},{"date":"2017-10-20","close":8017.0},{"date":"2017-10-23","close":7984.0},{"date":"2017-10-24","close":8051.0},{"date":"2017-10-25","close":7984.0},{"date":"2017-10-26","close":8051.0},{"date":"2017-10-27","close":8422.0},{"date":"2017-10-30","close":8354.0},{"date":"2017-10-31","close":8253.0},{"date":"2017-11-01","close":8118.0},{"date":"2017-11-02","close":8118.0},{"date":"2017-11-03","close":8253.0},{"date":"2017-11-06","close":8321.0},{"date":"2017-11-07","close":8624.0},{"date":"2017-11-08","close":8590.0},{"date":"2017-11-09","close":8624.0},{"date":"2017-11-10","close":8590.0},{"date":"2017-11-13","close":8657.0},{"date":"2017-11-14","close":8826.0},{"date":"2017-11-15","close":8725.0},{"date":"2017-11-16","close":8657.0},{"date":"2017-11-17","close":8556.0},{"date":"2017-11-20","close":8590.0},{"date":"2017-11-21","close":8691.0},{"date":"2017-11-22","close":8691.0},{"date":"2017-11-23","close":8792.0},{"date":"2017-11-24","close":8961.0},{"date":"2017-11-27","close":8927.0},{"date":"2017-11-28","close":8859.0},{"date":"2017-11-29","close":8657.0},{"date":"2017-11-30","close":8523.0},{"date":"2017-12-01","close":8657.0},{"date":"2017-12-04","close":9331.0},{"date":"2017-12-05","close":9702.0},{"date":"2017-12-06","close":9769.0},{"date":"2017-12-07","close":9668.0},{"date":"2017-12-08","close":9500.0},{"date":"2017-12-11","close":9836.0},{"date":"2017-12-12","close":9937.0},{"date":"2017-12-13","close":9904.0},{"date":"2017-12-14","close":9904.0},{"date":"2017-12-15","close":9500.0},{"date":"2017-12-18","close":10443.0},{"date":"2017-12-19","close":10140.0},{"date":"2017-12-20","close":9432.0},{"date":"2017-12-21","close":9264.0},{"date":"2017-12-22","close":9432.0},{"date":"2017-12-26","close":9365.0},{"date":"2017-12-27","close":9297.0},{"date":"2017-12-28","close":9735.0},{"date":"2018-01-02","close":10400.0},{"date":"2018-01-03","close":10700.0},{"date":"2018-01-04","close":10200.0},{"date":"2018-01-05","close":10666.667},{"date":"2018-01-08","close":10633.333},{"date":"2018-01-09","close":10266.667},{"date":"2018-01-10","close":10600.0},{"date":"2018-01-11","close":10733.333},{"date":"2018-01-12","close":10666.667},{"date":"2018-01-15","close":10133.333},{"date":"2018-01-16","close":10266.667},{"date":"2018-01-17","close":10233.333},{"date":"2018-01-18","close":10400.0},{"date":"2018-01-19","close":10333.333},{"date":"2018-01-22","close":10800.0},{"date":"2018-01-23","close":10966.667},{"date":"2018-01-24","close":11133.333},{"date":"2018-01-25","close":11133.333},{"date":"2018-01-26","close":11000.0},{"date":"2018-01-29","close":10533.333},{"date":"2018-01-30","close":10266.667},{"date":"2018-01-31","close":10000.0},{"date":"2018-02-01","close":10300.0},{"date":"2018-02-02","close":9933.333},{"date":"2018-02-05","close":9500.0},{"date":"2018-02-06","close":9600.0},{"date":"2018-02-07","close":8800.0},{"date":"2018-02-08","close":9366.667},{"date":"2018-02-09","close":9400.0},{"date":"2018-02-12","close":9433.333},{"date":"2018-02-13","close":9333.333},{"date":"2018-02-14","close":9433.333},{"date":"2018-02-19","close":9400.0},{"date":"2018-02-20","close":9433.333},{"date":"2018-02-21","close":9466.667},{"date":"2018-02-22","close":9100.0},{"date":"2018-02-23","close":9066.667},{"date":"2018-02-26","close":8900.0},{"date":"2018-02-27","close":8666.667},{"date":"2018-02-28","close":8666.667},{"date":"2018-03-02","close":9066.667},{"date":"2018-03-05","close":9433.333},{"date":"2018-03-06","close":9566.667},{"date":"2018-03-07","close":9400.0},{"date":"2018-03-08","close":9333.333},{"date":"2018-03-09","close":9333.333},{"date":"2018-03-12","close":9733.333},{"date":"2018-03-13","close":9733.333},{"date":"2018-03-14","close":9633.333},{"date":"2018-03-15","close":9466.667},{"date":"2018-03-16","close":9266.667},{"date":"2018-03-19","close":9033.333},{"date":"2018-03-20","close":9133.333},{"date":"2018-03-21","close":9000.0},{"date":"2018-03-22","close":8800.0},{"date":"2018-03-23","close":8200.0},{"date":"2018-03-26","close":8333.333},{"date":"2018-03-27","close":8566.667},{"date":"2018-03-28","close":8633.333},{"date":"2018-03-29","close":8966.667},{"date":"2018-03-30","close":9133.333},{"date":"2018-04-02","close":9066.667},{"date":"2018-04-03","close":8933.333},{"date":"2018-04-04","close":8533.333},{"date":"2018-04-05","close":8600.0},{"date":"2018-04-06","close":8600.0},{"date":"2018-04-09","close":8600.0},{"date":"2018-04-10","close":8466.667},{"date":"2018-04-11","close":8566.667},{"date":"2018-04-12","close":8700.0},{"date":"2018-04-13","close":8866.667},{"date":"2018-04-16","close":8866.667},{"date":"2018-04-17","close":8866.667},{"date":"2018-04-18","close":8900.0},{"date":"2018-04-19","close":8866.667},{"date":"2018-04-20","close":8866.667},{"date":"2018-04-23","close":8733.333},{"date":"2018-04-24","close":8800.0},{"date":"2018-04-25","close":8633.333},{"date":"2018-04-26","close":8600.0},{"date":"2018-04-27","close":8566.667},{"date":"2018-04-30","close":8433.333},{"date":"2018-05-02","close":8233.333},{"date":"2018-05-03","close":8466.667},{"date":"2018-05-04","close":8433.333},{"date":"2018-05-08","close":8166.6665},{"date":"2018-05-09","close":8200.0},{"date":"2018-05-10","close":8366.667},{"date":"2018-05-11","close":8500.0},{"date":"2018-05-14","close":8400.0},{"date":"2018-05-15","close":8333.333},{"date":"2018-05-16","close":8633.333},{"date":"2018-05-17","close":8633.333},{"date":"2018-05-18","close":8666.667},{"date":"2018-05-21","close":8700.0},{"date":"2018-05-23","close":8700.0},{"date":"2018-05-24","close":8800.0},{"date":"2018-05-25","close":8666.667},{"date":"2018-05-28","close":8666.667},{"date":"2018-05-29","close":8800.0},{"date":"2018-05-30","close":8833.333},{"date":"2018-05-31","close":8866.667},{"date":"2018-06-01","close":8866.667},{"date":"2018-06-04","close":8800.0},{"date":"2018-06-05","close":8766.667},{"date":"2018-06-07","close":8966.667},{"date":"2018-06-08","close":9400.0},{"date":"2018-06-11","close":9333.333},{"date":"2018-06-12","close":9233.333},{"date":"2018-06-14","close":9233.333},{"date":"2018-06-15","close":8800.0},{"date":"2018-06-18","close":8566.667},{"date":"2018-06-19","close":8533.333},{"date":"2018-06-20","close":8500.0},{"date":"2018-06-21","close":8600.0},{"date":"2018-06-22","close":8633.333},{"date":"2018-06-25","close":8766.667},{"date":"2018-06-26","close":8766.667},{"date":"2018-06-27","close":8733.333},{"date":"2018-06-28","close":8466.667},{"date":"2018-06-29","close":8500.0},{"date":"2018-07-02","close":8500.0},{"date":"2018-07-03","close":8333.333},{"date":"2018-07-04","close":8366.667},{"date":"2018-07-05","close":8233.333},{"date":"2018-07-06","close":8233.333},{"date":"2018-07-09","close":8300.0},{"date":"2018-07-10","close":8233.333},{"date":"2018-07-11","close":8166.6665},{"date":"2018-07-12","close":8266.667},{"date":"2018-07-13","close":8233.333},{"date":"2018-07-16","close":8300.0},{"date":"2018-07-17","close":8366.667},{"date":"2018-07-18","close":8466.667},{"date":"2018-07-19","close":8633.333},{"date":"2018-07-20","close":8600.0},{"date":"2018-07-23","close":8433.333},{"date":"2018-07-24","close":8300.0},{"date":"2018-07-25","close":8133.3335},{"date":"2018-07-26","close":8166.6665},{"date":"2018-07-27","close":8166.6665},{"date":"2018-07-30","close":8066.6665},{"date":"2018-07-31","close":8200.0},{"date":"2018-08-01","close":8366.667},{"date":"2018-08-02","close":8200.0},{"date":"2018-08-03","close":8200.0},{"date":"2018-08-06","close":8233.333},{"date":"2018-08-07","close":8200.0},{"date":"2018-08-08","close":8233.333},{"date":"2018-08-09","close":8400.0},{"date":"2018-08-10","close":8333.333},{"date":"2018-08-13","close":8066.6665},{"date":"2018-08-14","close":8166.6665},{"date":"2018-08-16","close":8166.6665},{"date":"2018-08-17","close":8266.667},{"date":"2018-08-20","close":8233.333},{"date":"2018-08-21","close":8200.0},{"date":"2018-08-22","close":8233.333},{"date":"2018-08-23","close":8166.6665},{"date":"2018-08-24","close":8333.333},{"date":"2018-08-27","close":8333.333},{"date":"2018-08-28","close":8466.667},{"date":"2018-08-29","close":8600.0},{"date":"2018-08-30","close":8500.0},{"date":"2018-08-31","close":8433.333},{"date":"2018-09-03","close":8433.333},{"date":"2018-09-04","close":8500.0},{"date":"2018-09-05","close":8366.667},{"date":"2018-09-06","close":8333.333},{"date":"2018-09-07","close":8200.0},{"date":"2018-09-10","close":8133.3335},{"date":"2018-09-11","close":8233.333},{"date":"2018-09-12","close":8266.667},{"date":"2018-09-13","close":8433.333},{"date":"2018-09-14","close":8300.0},{"date":"2018-09-17","close":8033.3335},{"date":"2018-09-18","close":8200.0},{"date":"2018-09-19","close":8200.0},{"date":"2018-09-20","close":8200.0},{"date":"2018-09-21","close":8233.333},{"date":"2018-09-27","close":8233.333},{"date":"2018-09-28","close":8133.3335},{"date":"2018-10-01","close":8166.6665},{"date":"2018-10-02","close":8133.3335},{"date":"2018-10-04","close":8133.3335},{"date":"2018-10-05","close":7833.3335},{"date":"2018-10-08","close":7900.0},{"date":"2018-10-10","close":7666.6665},{"date":"2018-10-11","close":7033.3335},{"date":"2018-10-12","close":7266.6665},{"date":"2018-10-15","close":7166.6665},{"date":"2018-10-16","close":7200.0},{"date":"2018-10-17","close":7233.3335},{"date":"2018-10-18","close":7066.6665},{"date":"2018-10-19","close":6966.6665},{"date":"2018-10-22","close":6933.3335},{"date":"2018-10-23","close":6833.3335},{"date":"2018-10-24","close":6586.6665},{"date":"2018-10-25","close":6340.0},{"date":"2018-10-26","close":6220.0},{"date":"2018-10-29","close":5800.0},{"date":"2018-10-30","close":5986.6665},{"date":"2018-10-31","close":5986.6665},{"date":"2018-11-01","close":5986.6665},{"date":"2018-11-02","close":6333.3335},{"date":"2018-11-05","close":6120.0},{"date":"2018-11-06","close":5980.0},{"date":"2018-11-07","close":5913.3335},{"date":"2018-11-08","close":5953.3335},{"date":"2018-11-09","close":5953.3335},{"date":"2018-11-12","close":5933.3335},{"date":"2018-11-13","close":5786.6665},{"date":"2018-11-14","close":5866.6665},{"date":"2018-11-15","close":6300.0},{"date":"2018-11-16","close":6546.6665},{"date":"2018-11-19","close":7333.3335},{"date":"2018-11-20","close":7333.3335},{"date":"2018-11-21","close":7266.6665},{"date":"2018-11-22","close":7266.6665},{"date":"2018-11-23","close":7333.3335},{"date":"2018-11-26","close":7100.0},{"date":"2018-11-27","close":7066.6665},{"date":"2018-11-28","close":7466.6665},{"date":"2018-11-29","close":7333.3335},{"date":"2018-11-30","close":7333.3335},{"date":"2018-12-03","close":7400.0},{"date":"2018-12-04","close":7266.6665},{"date":"2018-12-05","close":7233.3335},{"date":"2018-12-06","close":6733.3335},{"date":"2018-12-07","close":7100.0},{"date":"2018-12-10","close":7000.0},{"date":"2018-12-11","close":6900.0},{"date":"2018-12-12","close":6700.0},{"date":"2018-12-13","close":6933.3335},{"date":"2018-12-14","close":6733.3335},{"date":"2018-12-17","close":6666.6665},{"date":"2018-12-18","close":6666.6665},{"date":"2018-12-19","close":6653.3335},{"date":"2018-12-20","close":6666.6665},{"date":"2018-12-21","close":6626.6665},{"date":"2018-12-24","close":6600.0},{"date":"2018-12-26","close":6553.3335},{"date":"2018-12-27","close":6933.3335},{"date":"2018-12-28","close":6933.3335},{"date":"2019-01-02","close":7466.6665},{"date":"2019-01-03","close":7833.3335},{"date":"2019-01-04","close":8033.3335},{"date":"2019-01-07","close":8000.0},{"date":"2019-01-08","close":7866.6665},{"date":"2019-01-09","close":7733.3335},{"date":"2019-01-10","close":7500.0},{"date":"2019-01-11","close":7966.6665},{"date":"2019-01-14","close":7966.6665},{"date":"2019-01-15","close":8100.0},{"date":"2019-01-16","close":8000.0},{"date":"2019-01-17","close":7933.3335},{"date":"2019-01-18","close":7900.0},{"date":"2019-01-21","close":7933.3335},{"date":"2019-01-22","close":8000.0},{"date":"2019-01-23","close":7866.6665},{"date":"2019-01-24","close":7800.0},{"date":"2019-01-25","close":8133.3335},{"date":"2019-01-28","close":8100.0},{"date":"2019-01-29","close":8033.3335},{"date":"2019-01-30","close":7866.6665},{"date":"2019-01-31","close":7800.0},{"date":"2019-02-01","close":7866.6665},{"date":"2019-02-07","close":8000.0},{"date":"2019-02-08","close":8400.0},{"date":"2019-02-11","close":9100.0},{"date":"2019-02-12","close":9333.333},{"date":"2019-02-13","close":9533.333},{"date":"2019-02-14","close":9266.667},{"date":"2019-02-15","close":9133.333},{"date":"2019-02-18","close":8900.0},{"date":"2019-02-19","close":9200.0},{"date":"2019-02-20","close":9266.667},{"date":"2019-02-21","close":9066.667},{"date":"2019-02-22","close":8966.667},{"date":"2019-02-25","close":8900.0},{"date":"2019-02-26","close":8733.333},{"date":"2019-02-27","close":8900.0},{"date":"2019-02-28","close":8500.0},{"date":"2019-03-04","close":8633.333},{"date":"2019-03-05","close":8766.667},{"date":"2019-03-06","close":8700.0},{"date":"2019-03-07","close":8400.0},{"date":"2019-03-08","close":8300.0},{"date":"2019-03-11","close":8133.3335},{"date":"2019-03-12","close":8166.6665},{"date":"2019-03-13","close":8266.667},{"date":"2019-03-14","close":8600.0},{"date":"2019-03-15","close":8366.667},{"date":"2019-03-18","close":8500.0},{"date":"2019-03-19","close":8800.0},{"date":"2019-03-20","close":8766.667},{"date":"2019-03-21","close":8766.667},{"date":"2019-03-22","close":8733.333},{"date":"2019-03-25","close":8533.333},{"date":"2019-03-26","close":8500.0},{"date":"2019-03-27","close":8466.667},{"date":"2019-03-28","close":8400.0},{"date":"2019-03-29","close":8466.667},{"date":"2019-04-01","close":8666.667},{"date":"2019-04-02","close":8666.667},{"date":"2019-04-03","close":9100.0},{"date":"2019-04-04","close":9133.333},{"date":"2019-04-05","close":9100.0},{"date":"2019-04-08","close":9166.667},{"date":"2019-04-09","close":9400.0},{"date":"2019-04-10","close":9033.333},{"date":"2019-04-11","close":8933.333},{"date":"2019-04-12","close":8933.333},{"date":"2019-04-15","close":8666.667},{"date":"2019-04-16","close":8933.333},{"date":"2019-04-17","close":10066.667},{"date":"2019-04-18","close":10200.0},{"date":"2019-04-19","close":9700.0},{"date":"2019-04-22","close":9633.333},{"date":"2019-04-23","close":9533.333},{"date":"2019-04-24","close":10533.333},{"date":"2019-04-25","close":10400.0},{"date":"2019-04-26","close":11233.333},{"date":"2019-04-29","close":11266.667},{"date":"2019-04-30","close":11400.0},{"date":"2019-05-02","close":12433.333},{"date":"2019-05-03","close":11933.333},{"date":"2019-05-07","close":11766.667},{"date":"2019-05-08","close":11500.0},{"date":"2019-05-09","close":10733.333},{"date":"2019-05-10","close":10833.333},{"date":"2019-05-13","close":10833.333},{"date":"2019-05-14","close":10766.667},{"date":"2019-05-15","close":11533.333},{"date":"2019-05-16","close":12033.333},{"date":"2019-05-17","close":11166.667},{"date":"2019-05-20","close":10866.667},{"date":"2019-05-21","close":10633.333},{"date":"2019-05-22","close":10700.0},{"date":"2019-05-23","close":10400.0},{"date":"2019-05-24","close":10066.667},{"date":"2019-05-27","close":10133.333},{"date":"2019-05-28","close":11033.333},{"date":"2019-05-29","close":11833.333},{"date":"2019-05-30","close":10733.333},{"date":"2019-05-31","close":10733.333},{"date":"2019-06-03","close":10400.0},{"date":"2019-06-04","close":10666.667},{"date":"2019-06-05","close":11000.0},{"date":"2019-06-07","close":11133.333},{"date":"2019-06-10","close":11933.333},{"date":"2019-06-11","close":11366.667},{"date":"2019-06-12","close":11233.333},{"date":"2019-06-13","close":11466.667},{"date":"2019-06-14","close":11733.333},{"date":"2019-06-17","close":11633.333},{"date":"2019-06-18","close":11600.0},{"date":"2019-06-19","close":11233.333},{"date":"2019-06-20","close":11333.333},{"date":"2019-06-21","close":11433.333},{"date":"2019-06-24","close":11233.333},{"date":"2019-06-25","close":10766.667},{"date":"2019-06-26","close":10833.333},{"date":"2019-06-27","close":10766.667},{"date":"2019-06-28","close":10766.667},{"date":"2019-07-01","close":10400.0},{"date":"2019-07-02","close":10633.333},{"date":"2019-07-03","close":10600.0},{"date":"2019-07-04","close":10900.0},{"date":"2019-07-05","close":10566.667},{"date":"2019-07-08","close":9866.667},{"date":"2019-07-09","close":9733.333},{"date":"2019-07-10","close":9900.0},{"date":"2019-07-11","close":9933.333},{"date":"2019-07-12","close":10133.333},{"date":"2019-07-15","close":9900.0},{"date":"2019-07-16","close":9933.333},{"date":"2019-07-17","close":8933.333},{"date":"2019-07-18","close":9000.0},{"date":"2019-07-19","close":9100.0},{"date":"2019-07-22","close":9233.333},{"date":"2019-07-23","close":9233.333},{"date":"2019-07-24","close":9000.0},{"date":"2019-07-25","close":8900.0},{"date":"2019-07-26","close":8800.0},{"date":"2019-07-29","close":8333.333},{"date":"2019-07-30","close":8466.667},{"date":"2019-07-31","close":8500.0},{"date":"2019-08-01","close":8433.333},{"date":"2019-08-02","close":8333.333},{"date":"2019-08-05","close":7733.3335},{"date":"2019-08-06","close":7333.3335},{"date":"2019-08-07","close":7666.6665},{"date":"2019-08-08","close":8100.0},{"date":"2019-08-09","close":7966.6665},{"date":"2019-08-12","close":8200.0},{"date":"2019-08-13","close":8200.0},{"date":"2019-08-14","close":8200.0},{"date":"2019-08-16","close":8000.0},{"date":"2019-08-19","close":7900.0},{"date":"2019-08-20","close":8133.3335},{"date":"2019-08-21","close":8233.333},{"date":"2019-08-22","close":8266.667},{"date":"2019-08-23","close":8033.3335},{"date":"2019-08-26","close":7833.3335},{"date":"2019-08-27","close":7933.3335},{"date":"2019-08-28","close":7933.3335},{"date":"2019-08-29","close":7900.0},{"date":"2019-08-30","close":8033.3335},{"date":"2019-09-02","close":8100.0},{"date":"2019-09-03","close":8166.6665},{"date":"2019-09-04","close":8533.333},{"date":"2019-09-05","close":8500.0},{"date":"2019-09-06","close":8500.0},{"date":"2019-09-09","close":8333.333},{"date":"2019-09-10","close":8300.0},{"date":"2019-09-11","close":8333.333},{"date":"2019-09-16","close":8333.333},{"date":"2019-09-17","close":8400.0},{"date":"2019-09-18","close":8300.0},{"date":"2019-09-19","close":8000.0},{"date":"2019-09-20","close":8200.0},{"date":"2019-09-23","close":8100.0},{"date":"2019-09-24","close":8266.667},{"date":"2019-09-25","close":8000.0},{"date":"2019-09-26","close":8000.0},{"date":"2019-09-27","close":8066.6665},{"date":"2019-09-30","close":7933.3335},{"date":"2019-10-01","close":8000.0},{"date":"2019-10-02","close":7800.0},{"date":"2019-10-04","close":8233.333},{"date":"2019-10-07","close":8133.3335},{"date":"2019-10-08","close":8200.0},{"date":"2019-10-10","close":8133.3335},{"date":"2019-10-11","close":8066.6665},{"date":"2019-10-14","close":7966.6665},{"date":"2019-10-15","close":8133.3335},{"date":"2019-10-16","close":8133.3335},{"date":"2019-10-17","close":8033.3335},{"date":"2019-10-18","close":8033.3335},{"date":"2019-10-21","close":8000.0},{"date":"2019-10-22","close":8033.3335},{"date":"2019-10-23","close":7933.3335},{"date":"2019-10-24","close":7933.3335},{"date":"2019-10-25","close":7733.3335},{"date":"2019-10-28","close":7966.6665},{"date":"2019-10-29","close":8000.0},{"date":"2019-10-30","close":8133.3335},{"date":"2019-10-31","close":8033.3335},{"date":"2019-11-01","close":8133.3335},{"date":"2019-11-04","close":8100.0},{"date":"2019-11-05","close":7933.3335},{"date":"2019-11-06","close":8100.0},{"date":"2019-11-07","close":8000.0},{"date":"2019-11-08","close":7966.6665},{"date":"2019-11-11","close":8000.0},{"date":"2019-11-12","close":7966.6665},{"date":"2019-11-13","close":7933.3335},{"date":"2019-11-14","close":7866.6665},{"date":"2019-11-15","close":7800.0},{"date":"2019-11-18","close":7500.0},{"date":"2019-11-19","close":7300.0},{"date":"2019-11-20","close":7166.6665},{"date":"2019-11-21","close":7200.0},{"date":"2019-11-22","close":7066.6665},{"date":"2019-11-25","close":7266.6665},{"date":"2019-11-26","close":7300.0},{"date":"2019-11-27","close":7233.3335},{"date":"2019-11-28","close":7133.3335},{"date":"2019-11-29","close":7133.3335},{"date":"2019-12-02","close":6900.0},{"date":"2019-12-03","close":6800.0},{"date":"2019-12-04","close":6566.6665},{"date":"2019-12-05","close":6933.3335},{"date":"2019-12-06","close":6900.0},{"date":"2019-12-09","close":7333.3335},{"date":"2019-12-10","close":7433.3335},{"date":"2019-12-11","close":7133.3335},{"date":"2019-12-12","close":7300.0},{"date":"2019-12-13","close":7100.0},{"date":"2019-12-16","close":7200.0},{"date":"2019-12-17","close":7366.6665},{"date":"2019-12-18","close":6560.0},{"date":"2019-12-19","close":6006.6665},{"date":"2019-12-20","close":6106.6665},{"date":"2019-12-23","close":6240.0},{"date":"2019-12-24","close":6233.3335},{"date":"2019-12-26","close":6273.3335},{"date":"2019-12-27","close":6480.0},{"date":"2019-12-30","close":6233.3335},{"date":"2020-01-02","close":5960.0},{"date":"2020-01-03","close":5760.0},{"date":"2020-01-06","close":5806.6665},{"date":"2020-01-07","close":5833.3335},{"date":"2020-01-08","close":5560.0},{"date":"2020-01-09","close":5760.0},{"date":"2020-01-10","close":6300.0},{"date":"2020-01-13","close":7433.3335},{"date":"2020-01-14","close":6933.3335},{"date":"2020-01-15","close":7066.6665},{"date":"2020-01-16","close":7266.6665},{"date":"2020-01-17","close":7233.3335},{"date":"2020-01-20","close":6833.3335},{"date":"2020-01-21","close":6933.3335},{"date":"2020-01-22","close":7066.6665},{"date":"2020-01-23","close":7166.6665},{"date":"2020-01-28","close":6766.6665},{"date":"2020-01-29","close":6733.3335},{"date":"2020-01-30","close":6353.3335},{"date":"2020-01-31","close":6180.0},{"date":"2020-02-03","close":6553.3335},{"date":"2020-02-04","close":6700.0},{"date":"2020-02-05","close":6613.3335},{"date":"2020-02-06","close":6700.0},{"date":"2020-02-07","close":6653.3335},{"date":"2020-02-10","close":6800.0},{"date":"2020-02-11","close":6900.0},{"date":"2020-02-12","close":7233.3335},{"date":"2020-02-13","close":7100.0},{"date":"2020-02-14","close":7133.3335},{"date":"2020-02-17","close":7600.0},{"date":"2020-02-18","close":7433.3335},{"date":"2020-02-19","close":7533.3335},{"date":"2020-02-20","close":7333.3335},{"date":"2020-02-21","close":7133.3335},{"date":"2020-02-24","close":6833.3335},{"date":"2020-02-25","close":6966.6665},{"date":"2020-02-26","close":6933.3335},{"date":"2020-02-27","close":6933.3335},{"date":"2020-02-28","close":6466.6665},{"date":"2020-03-02","close":6733.3335},{"date":"2020-03-03","close":6646.6665},{"date":"2020-03-04","close":6833.3335},{"date":"2020-03-05","close":6866.6665},{"date":"2020-03-06","close":6700.0},{"date":"2020-03-09","close":6475.0},{"date":"2020-03-10","close":6533.3335},{"date":"2020-03-11","close":6366.6665},{"date":"2020-03-12","close":5868.0},{"date":"2020-03-13","close":5333.3335},{"date":"2020-03-16","close":4733.3335},{"date":"2020-03-17","close":4486.6665},{"date":"2020-03-18","close":4126.6665},{"date":"2020-03-19","close":3260.0},{"date":"2020-03-20","close":3680.0},{"date":"2020-03-23","close":3533.3333},{"date":"2020-03-24","close":4100.0},{"date":"2020-03-25","close":4333.3335},{"date":"2020-03-26","close":4486.6665},{"date":"2020-03-27","close":4533.3335},{"date":"2020-03-30","close":4680.0},{"date":"2020-03-31","close":4933.3335},{"date":"2020-04-01","close":5046.6665},{"date":"2020-04-02","close":5273.3335},{"date":"2020-04-03","close":5486.6665},{"date":"2020-04-06","close":5553.3335},{"date":"2020-04-07","close":6180.0},{"date":"2020-04-08","close":6146.6665},{"date":"2020-04-09","close":6400.0},{"date":"2020-04-10","close":6313.3335},{"date":"2020-04-13","close":5873.3335},{"date":"2020-04-14","close":6133.3335},{"date":"2020-04-16","close":6326.6665},{"date":"2020-04-17","close":6253.3335},{"date":"2020-04-20","close":6253.3335},{"date":"2020-04-21","close":6093.3335},{"date":"2020-04-22","close":6113.3335},{"date":"2020-04-23","close":6280.0},{"date":"2020-04-24","close":6326.6665},{"date":"2020-04-27","close":6173.3335},{"date":"2020-04-28","close":6233.3335},{"date":"2020-04-29","close":6293.3335},{"date":"2020-05-04","close":6226.6665},{"date":"2020-05-06","close":6433.3335},{"date":"2020-05-07","close":6666.6665},{"date":"2020-05-08","close":6766.6665},{"date":"2020-05-11","close":7000.0},{"date":"2020-05-12","close":7033.3335},{"date":"2020-05-13","close":6933.3335},{"date":"2020-05-14","close":6833.3335},{"date":"2020-05-15","close":6660.0},{"date":"2020-05-18","close":6866.6665},{"date":"2020-05-19","close":6866.6665},{"date":"2020-05-20","close":7133.3335},{"date":"2020-05-21","close":7533.3335},{"date":"2020-05-22","close":7166.6665},{"date":"2020-05-25","close":7166.6665},{"date":"2020-05-26","close":7133.3335},{"date":"2020-05-27","close":7566.6665},{"date":"2020-05-28","close":7100.0},{"date":"2020-05-29","close":7066.6665},{"date":"2020-06-01","close":7433.3335},{"date":"2020-06-02","close":7333.3335},{"date":"2020-06-03","close":7266.6665},{"date":"2020-06-04","close":7200.0},{"date":"2020-06-05","close":7100.0},{"date":"2020-06-08","close":7133.3335},{"date":"2020-06-09","close":7100.0},{"date":"2020-06-10","close":6866.6665},{"date":"2020-06-11","close":6766.6665},{"date":"2020-06-12","close":6406.6665},{"date":"2020-06-15","close":5800.0},{"date":"2020-06-16","close":6060.0},{"date":"2020-06-17","close":6133.3335},{"date":"2020-06-18","close":6226.6665},{"date":"2020-06-19","close":6186.6665},{"date":"2020-06-22","close":6046.6665},{"date":"2020-06-23","close":6060.0},{"date":"2020-06-24","close":6093.3335},{"date":"2020-06-25","close":5993.3335},{"date":"2020-06-26","close":6153.3335},{"date":"2020-06-29","close":6193.3335},{"date":"2020-06-30","close":6046.6665},{"date":"2020-07-01","close":5940.0},{"date":"2020-07-02","close":6066.6665},{"date":"2020-07-03","close":6000.0},{"date":"2020-07-06","close":6166.6665},{"date":"2020-07-07","close":6133.3335},{"date":"2020-07-08","close":6180.0},{"date":"2020-07-09","close":6366.6665},{"date":"2020-07-10","close":6400.0},{"date":"2020-07-13","close":6493.3335},{"date":"2020-07-14","close":6466.6665},{"date":"2020-07-15","close":6560.0},{"date":"2020-07-16","close":6766.6665},{"date":"2020-07-17","close":6800.0},{"date":"2020-07-20","close":6766.6665},{"date":"2020-07-21","close":6653.3335},{"date":"2020-07-22","close":6600.0},{"date":"2020-07-23","close":6400.0},{"date":"2020-07-24","close":6333.3335},{"date":"2020-07-27","close":6353.3335},{"date":"2020-07-28","close":6253.3335},{"date":"2020-07-29","close":6200.0},{"date":"2020-07-30","close":6200.0},{"date":"2020-07-31","close":6193.3335},{"date":"2020-08-03","close":6060.0},{"date":"2020-08-04","close":6080.0},{"date":"2020-08-05","close":6100.0},{"date":"2020-08-06","close":6140.0},{"date":"2020-08-07","close":6066.6665},{"date":"2020-08-10","close":6126.6665},{"date":"2020-08-11","close":6186.6665},{"date":"2020-08-12","close":6113.3335},{"date":"2020-08-13","close":6420.0},{"date":"2020-08-14","close":6273.3335},{"date":"2020-08-18","close":5946.6665},{"date":"2020-08-19","close":6000.0},{"date":"2020-08-20","close":5553.3335},{"date":"2020-08-21","close":5473.3335},{"date":"2020-08-24","close":5533.3335},{"date":"2020-08-25","close":5700.0},{"date":"2020-08-26","close":5800.0},{"date":"2020-08-27","close":5826.6665},{"date":"2020-08-28","close":5813.3335},{"date":"2020-08-31","close":5846.6665},{"date":"2020-09-01","close":5713.3335},{"date":"2020-09-02","close":5866.6665},{"date":"2020-09-03","close":5886.6665},{"date":"2020-09-04","close":5833.3335},{"date":"2020-09-07","close":6080.0},{"date":"2020-09-08","close":6140.0},{"date":"2020-09-09","close":6126.6665},{"date":"2020-09-10","close":6100.0},{"date":"2020-09-11","close":6273.3335},{"date":"2020-09-14","close":6246.6665},{"date":"2020-09-15","close":6153.3335},{"date":"2020-09-16","close":6046.6665},{"date":"2020-09-17","close":5946.6665},{"date":"2020-09-18","close":5960.0},{"date":"2020-09-21","close":5826.6665},{"date":"2020-09-22","close":5700.0},{"date":"2020-09-23","close":5686.6665},{"date":"2020-09-24","close":5473.3335},{"date":"2020-09-25","close":5500.0},{"date":"2020-09-28","close":5580.0},{"date":"2020-09-29","close":5633.3335},{"date":"2020-10-05","close":5793.3335},{"date":"2020-10-06","close":5780.0},{"date":"2020-10-07","close":5813.3335},{"date":"2020-10-08","close":5860.0},{"date":"2020-10-12","close":5800.0},{"date":"2020-10-13","close":5660.0},{"date":"2020-10-14","close":5593.3335},{"date":"2020-10-15","close":5453.3335},{"date":"2020-10-16","close":5366.6665},{"date":"2020-10-19","close":5286.6665},{"date":"2020-10-20","close":5386.6665},{"date":"2020-10-21","close":5373.3335},{"date":"2020-10-22","close":5340.0},{"date":"2020-10-23","close":5373.3335},{"date":"2020-10-26","close":5186.6665},{"date":"2020-10-27","close":5166.6665},{"date":"2020-10-28","close":5173.3335},{"date":"2020-10-29","close":5126.6665},{"date":"2020-10-30","close":5160.0},{"date":"2020-11-02","close":5253.3335},{"date":"2020-11-03","close":5473.3335},{"date":"2020-11-04","close":5586.6665},{"date":"2020-11-05","close":5606.6665},{"date":"2020-11-06","close":5633.3335},{"date":"2020-11-09","close":5673.3335},{"date":"2020-11-10","close":5706.6665},{"date":"2020-11-11","close":5753.3335},{"date":"2020-11-12","close":5680.0},{"date":"2020-11-13","close":5613.3335},{"date":"2020-11-16","close":5640.0},{"date":"2020-11-17","close":5673.3335},{"date":"2020-11-18","close":5700.0},{"date":"2020-11-19","close":5626.6665},{"date":"2020-11-20","close":5786.6665},{"date":"2020-11-23","close":5740.0},{"date":"2020-11-24","close":5793.3335},{"date":"2020-11-25","close":5780.0},{"date":"2020-11-26","close":5726.6665},{"date":"2020-11-27","close":5746.6665},{"date":"2020-11-30","close":5866.6665},{"date":"2020-12-01","close":6020.0},{"date":"2020-12-02","close":5913.3335},{"date":"2020-12-03","close":5740.0},{"date":"2020-12-04","close":5666.6665},{"date":"2020-12-07","close":5760.0},{"date":"2020-12-08","close":5693.3335},{"date":"2020-12-09","close":5640.0},{"date":"2020-12-10","close":5600.0},{"date":"2020-12-11","close":5933.3335},{"date":"2020-12-14","close":5853.3335},{"date":"2020-12-15","close":5760.0},{"date":"2020-12-16","close":5793.3335},{"date":"2020-12-17","close":5813.3335},{"date":"2020-12-18","close":6060.0},{"date":"2020-12-21","close":6006.6665},{"date":"2020-12-22","close":5833.3335},{"date":"2020-12-23","close":5826.6665},{"date":"2020-12-24","close":5886.6665},{"date":"2020-12-28","close":5893.3335},{"date":"2020-12-29","close":5893.3335},{"date":"2020-12-30","close":6006.6665},{"date":"2021-01-04","close":6286.6665},{"date":"2021-01-05","close":6193.3335},{"date":"2021-01-06","close":6200.0},{"date":"2021-01-07","close":6346.6665},{"date":"2021-01-08","close":6266.6665},{"date":"2021-01-11","close":6033.3335},{"date":"2021-01-12","close":6300.0},{"date":"2021-01-13","close":6260.0},{"date":"2021-01-14","close":6320.0},{"date":"2021-01-15","close":6253.3335},{"date":"2021-01-18","close":6073.3335},{"date":"2021-01-19","close":6153.3335},{"date":"2021-01-20","close":6600.0},{"date":"2021-01-21","close":7366.6665},{"date":"2021-01-22","close":6766.6665},{"date":"2021-01-25","close":6900.0},{"date":"2021-01-26","close":6766.6665},{"date":"2021-01-27","close":7066.6665},{"date":"2021-01-28","close":7200.0},{"date":"2021-01-29","close":6933.3335},{"date":"2021-02-01","close":6933.3335},{"date":"2021-02-02","close":7000.0},{"date":"2021-02-03","close":6933.3335},{"date":"2021-02-04","close":7566.6665},{"date":"2021-02-05","close":7566.6665},{"date":"2021-02-08","close":7700.0},{"date":"2021-02-09","close":7466.6665},{"date":"2021-02-10","close":7433.3335},{"date":"2021-02-15","close":7300.0},{"date":"2021-02-16","close":7500.0},{"date":"2021-02-17","close":8633.333},{"date":"2021-02-18","close":8466.667},{"date":"2021-02-19","close":8366.667},{"date":"2021-02-22","close":8200.0},{"date":"2021-02-23","close":8000.0},{"date":"2021-02-24","close":7866.6665},{"date":"2021-02-25","close":8300.0},{"date":"2021-02-26","close":8400.0},{"date":"2021-03-02","close":8500.0},{"date":"2021-03-03","close":8120.0},{"date":"2021-03-04","close":8060.0},{"date":"2021-03-05","close":8030.0},{"date":"2021-03-08","close":7930.0},{"date":"2021-03-09","close":7550.0},{"date":"2021-03-10","close":7640.0},{"date":"2021-03-11","close":7750.0},{"date":"2021-03-12","close":7900.0},{"date":"2021-03-15","close":7930.0},{"date":"2021-03-16","close":7890.0},{"date":"2021-03-17","close":7900.0},{"date":"2021-03-18","close":8060.0},{"date":"2021-03-19","close":8090.0},{"date":"2021-03-22","close":8000.0},{"date":"2021-03-23","close":7980.0},{"date":"2021-03-24","close":8200.0},{"date":"2021-03-25","close":7940.0},{"date":"2021-03-26","close":7550.0},{"date":"2021-03-29","close":7990.0},{"date":"2021-03-30","close":8150.0},{"date":"2021-03-31","close":8200.0},{"date":"2021-04-01","close":8150.0},{"date":"2021-04-02","close":8140.0},{"date":"2021-04-05","close":8250.0},{"date":"2021-04-06","close":8100.0},{"date":"2021-04-07","close":7990.0},{"date":"2021-04-08","close":7980.0},{"date":"2021-04-09","close":8000.0},{"date":"2021-04-12","close":8170.0},{"date":"2021-04-13","close":8360.0},{"date":"2021-04-14","close":8380.0},{"date":"2021-04-15","close":8550.0},{"date":"2021-04-16","close":8550.0},{"date":"2021-04-19","close":8410.0},{"date":"2021-04-20","close":8350.0},{"date":"2021-04-21","close":8190.0},{"date":"2021-04-22","close":8180.0},{"date":"2021-04-23","close":8060.0},{"date":"2021-04-26","close":7860.0},{"date":"2021-04-27","close":7830.0},{"date":"2021-04-28","close":7740.0},{"date":"2021-04-29","close":7740.0},{"date":"2021-04-30","close":7900.0},{"date":"2021-05-03","close":7790.0},{"date":"2021-05-04","close":7650.0},{"date":"2021-05-06","close":7750.0},{"date":"2021-05-07","close":7840.0},{"date":"2021-05-10","close":7980.0},{"date":"2021-05-11","close":7890.0},{"date":"2021-05-12","close":7770.0},{"date":"2021-05-13","close":7690.0},{"date":"2021-05-14","close":7800.0},{"date":"2021-05-17","close":7470.0},{"date":"2021-05-18","close":7200.0},{"date":"2021-05-20","close":7330.0},{"date":"2021-05-21","close":7210.0},{"date":"2021-05-24","close":7050.0},{"date":"2021-05-25","close":7140.0},{"date":"2021-05-26","close":7500.0},{"date":"2021-05-27","close":7600.0},{"date":"2021-05-28","close":7830.0},{"date":"2021-05-31","close":7700.0},{"date":"2021-06-01","close":7900.0},{"date":"2021-06-02","close":7820.0},{"date":"2021-06-03","close":7830.0},{"date":"2021-06-04","close":7700.0},{"date":"2021-06-07","close":7930.0},{"date":"2021-06-08","close":7920.0},{"date":"2021-06-09","close":7920.0},{"date":"2021-06-10","close":8050.0},{"date":"2021-06-11","close":8010.0},{"date":"2021-06-14","close":8060.0},{"date":"2021-06-15","close":7980.0},{"date":"2021-06-16","close":7970.0},{"date":"2021-06-17","close":7950.0},{"date":"2021-06-18","close":7950.0},{"date":"2021-06-21","close":7860.0},{"date":"2021-06-22","close":9020.0},{"date":"2021-06-23","close":8800.0},{"date":"2021-06-24","close":8400.0},{"date":"2021-06-25","close":8560.0},{"date":"2021-06-28","close":11100.0},{"date":"2021-06-29","close":11750.0},{"date":"2021-06-30","close":11800.0},{"date":"2021-07-01","close":12000.0},{"date":"2021-07-02","close":12100.0},{"date":"2021-07-05","close":12000.0},{"date":"2021-07-06","close":12050.0},{"date":"2021-07-07","close":12450.0},{"date":"2021-07-08","close":12850.0},{"date":"2021-07-09","close":13300.0},{"date":"2021-07-12","close":16200.0},{"date":"2021-07-13","close":16200.0},{"date":"2021-07-14","close":15300.0},{"date":"2021-07-15","close":15450.0},{"date":"2021-07-16","close":14300.0},{"date":"2021-07-19","close":14550.0},{"date":"2021-07-20","close":14650.0},{"date":"2021-07-21","close":15350.0},{"date":"2021-07-22","close":13850.0},{"date":"2021-07-23","close":14000.0},{"date":"2021-07-26","close":15100.0},{"date":"2021-07-27","close":14000.0},{"date":"2021-07-28","close":13300.0},{"date":"2021-07-29","close":13250.0},{"date":"2021-07-30","close":12900.0},{"date":"2021-08-02","close":13400.0},{"date":"2021-08-03","close":12700.0},{"date":"2021-08-04","close":14100.0},{"date":"2021-08-05","close":14200.0},{"date":"2021-08-06","close":14400.0},{"date":"2021-08-09","close":15300.0},{"date":"2021-08-10","close":14900.0},{"date":"2021-08-11","close":14000.0},{"date":"2021-08-12","close":13500.0},{"date":"2021-08-13","close":12950.0},{"date":"2021-08-17","close":12250.0},{"date":"2021-08-18","close":12400.0},{"date":"2021-08-19","close":11350.0},{"date":"2021-08-20","close":11300.0},{"date":"2021-08-23","close":11550.0},{"date":"2021-08-24","close":11650.0},{"date":"2021-08-25","close":11250.0},{"date":"2021-08-26","close":11450.0},{"date":"2021-08-27","close":11850.0},{"date":"2021-08-30","close":11900.0},{"date":"2021-08-31","close":11850.0},{"date":"2021-09-01","close":12150.0},{"date":"2021-09-02","close":11950.0},{"date":"2021-09-03","close":12100.0},{"date":"2021-09-06","close":11650.0},{"date":"2021-09-07","close":11550.0},{"date":"2021-09-08","close":11350.0},{"date":"2021-09-09","close":11150.0},{"date":"2021-09-10","close":11450.0},{"date":"2021-09-13","close":11050.0},{"date":"2021-09-14","close":11250.0},{"date":"2021-09-15","close":11450.0},{"date":"2021-09-16","close":10900.0},{"date":"2021-09-17","close":10650.0},{"date":"2021-09-23","close":10400.0},{"date":"2021-09-24","close":10600.0},{"date":"2021-09-27","close":10750.0},{"date":"2021-09-28","close":10400.0},{"date":"2021-09-29","close":10050.0},{"date":"2021-09-30","close":10100.0},{"date":"2021-10-01","close":10100.0},{"date":"2021-10-05","close":9500.0},{"date":"2021-10-06","close":9050.0},{"date":"2021-10-07","close":9880.0},{"date":"2021-10-08","close":9650.0},{"date":"2021-10-12","close":9400.0},{"date":"2021-10-13","close":9640.0},{"date":"2021-10-14","close":9960.0},{"date":"2021-10-15","close":10400.0},{"date":"2021-10-18","close":10300.0},{"date":"2021-10-19","close":10100.0},{"date":"2021-10-20","close":10150.0},{"date":"2021-10-21","close":10500.0},{"date":"2021-10-22","close":10850.0},{"date":"2021-10-25","close":10400.0},{"date":"2021-10-26","close":10350.0},{"date":"2021-10-27","close":11100.0},{"date":"2021-10-28","close":10800.0},{"date":"2021-10-29","close":10550.0},{"date":"2021-11-01","close":10500.0},{"date":"2021-11-02","close":10350.0},{"date":"2021-11-03","close":10300.0},{"date":"2021-11-04","close":10050.0},{"date":"2021-11-05","close":9980.0},{"date":"2021-11-08","close":10350.0},{"date":"2021-11-09","close":10100.0},{"date":"2021-11-10","close":9650.0},{"date":"2021-11-11","close":9650.0},{"date":"2021-11-12","close":9690.0},{"date":"2021-11-15","close":10150.0},{"date":"2021-11-16","close":10650.0},{"date":"2021-11-17","close":11100.0},{"date":"2021-11-18","close":11400.0},{"date":"2021-11-19","close":11400.0},{"date":"2021-11-22","close":11050.0},{"date":"2021-11-23","close":10750.0},{"date":"2021-11-24","close":11300.0},{"date":"2021-11-25","close":11400.0},{"date":"2021-11-26","close":10900.0},{"date":"2021-11-29","close":10650.0},{"date":"2021-11-30","close":10000.0},{"date":"2021-12-01","close":9860.0},{"date":"2021-12-02","close":9800.0},{"date":"2021-12-03","close":9960.0},{"date":"2021-12-06","close":9700.0},{"date":"2021-12-07","close":9770.0},{"date":"2021-12-08","close":9820.0},{"date":"2021-12-09","close":10250.0},{"date":"2021-12-10","close":10250.0},{"date":"2021-12-13","close":10450.0},{"date":"2021-12-14","close":10100.0},{"date":"2021-12-15","close":9800.0},{"date":"2021-12-16","close":10000.0},{"date":"2021-12-17","close":9980.0},{"date":"2021-12-20","close":9690.0},{"date":"2021-12-21","close":9620.0},{"date":"2021-12-22","close":9600.0},{"date":"2021-12-23","close":9720.0},{"date":"2021-12-24","close":9720.0},{"date":"2021-12-27","close":9490.0},{"date":"2021-12-28","close":9490.0},{"date":"2021-12-29","close":10450.0},{"date":"2021-12-30","close":10750.0},{"date":"2022-01-03","close":10900.0},{"date":"2022-01-04","close":11000.0},{"date":"2022-01-05","close":10850.0},{"date":"2022-01-06","close":10350.0},{"date":"2022-01-07","close":10550.0},{"date":"2022-01-10","close":10350.0},{"date":"2022-01-11","close":9910.0},{"date":"2022-01-12","close":9940.0},{"date":"2022-01-13","close":9740.0},{"date":"2022-01-14","close":9770.0},{"date":"2022-01-17","close":9410.0},{"date":"2022-01-18","close":9220.0},{"date":"2022-01-19","close":9040.0},{"date":"2022-01-20","close":9230.0},{"date":"2022-01-21","close":9040.0},{"date":"2022-01-24","close":8530.0},{"date":"2022-01-25","close":8000.0},{"date":"2022-01-26","close":8000.0},{"date":"2022-01-27","close":7800.0},{"date":"2022-01-28","close":8170.0},{"date":"2022-02-03","close":8420.0},{"date":"2022-02-04","close":8550.0},{"date":"2022-02-07","close":8530.0},{"date":"2022-02-08","close":8530.0},{"date":"2022-02-09","close":8530.0},{"date":"2022-02-10","close":8500.0},{"date":"2022-02-11","close":8380.0},{"date":"2022-02-14","close":7840.0},{"date":"2022-02-15","close":7700.0},{"date":"2022-02-16","close":8150.0},{"date":"2022-02-17","close":8130.0},{"date":"2022-02-18","close":8140.0},{"date":"2022-02-21","close":8140.0},{"date":"2022-02-22","close":7870.0},{"date":"2022-02-23","close":8140.0},{"date":"2022-02-24","close":7790.0},{"date":"2022-02-25","close":7980.0},{"date":"2022-02-28","close":7980.0},{"date":"2022-03-02","close":8350.0},{"date":"2022-03-03","close":8380.0},{"date":"2022-03-04","close":8380.0},{"date":"2022-03-07","close":7880.0},{"date":"2022-03-08","close":7800.0},{"date":"2022-03-10","close":7800.0},{"date":"2022-03-11","close":8110.0},{"date":"2022-03-14","close":7970.0},{"date":"2022-03-15","close":7950.0},{"date":"2022-03-16","close":8320.0},{"date":"2022-03-17","close":8570.0},{"date":"2022-03-18","close":8510.0},{"date":"2022-03-21","close":8510.0},{"date":"2022-03-22","close":8540.0},{"date":"2022-03-23","close":8570.0},{"date":"2022-03-24","close":8480.0},{"date":"2022-03-25","close":8480.0},{"date":"2022-03-28","close":8600.0},{"date":"2022-03-29","close":8850.0},{"date":"2022-03-30","close":9200.0},{"date":"2022-03-31","close":9320.0},{"date":"2022-04-01","close":9070.0},{"date":"2022-04-04","close":9010.0},{"date":"2022-04-05","close":9150.0},{"date":"2022-04-06","close":9010.0},{"date":"2022-04-07","close":8760.0},{"date":"2022-04-08","close":8630.0},{"date":"2022-04-11","close":8540.0},{"date":"2022-04-12","close":8490.0},{"date":"2022-04-13","close":8720.0},{"date":"2022-04-14","close":8730.0},{"date":"2022-04-15","close":8700.0},{"date":"2022-04-18","close":8550.0},{"date":"2022-04-19","close":8520.0},{"date":"2022-04-20","close":8520.0},{"date":"2022-04-21","close":8520.0},{"date":"2022-04-22","close":8370.0},{"date":"2022-04-25","close":8080.0},{"date":"2022-04-26","close":8120.0},{"date":"2022-04-27","close":8020.0},{"date":"2022-04-28","close":7910.0},{"date":"2022-04-29","close":7990.0},{"date":"2022-05-02","close":7860.0},{"date":"2022-05-03","close":7890.0},{"date":"2022-05-04","close":8020.0},{"date":"2022-05-06","close":8150.0},{"date":"2022-05-09","close":8000.0},{"date":"2022-05-10","close":7950.0},{"date":"2022-05-11","close":7970.0},{"date":"2022-05-12","close":7700.0},{"date":"2022-05-13","close":7830.0},{"date":"2022-05-16","close":7760.0},{"date":"2022-05-17","close":7710.0},{"date":"2022-05-18","close":7780.0},{"date":"2022-05-19","close":7620.0},{"date":"2022-05-20","close":7900.0},{"date":"2022-05-23","close":7750.0},{"date":"2022-05-24","close":7600.0},{"date":"2022-05-25","close":7640.0},{"date":"2022-05-26","close":7660.0},{"date":"2022-05-27","close":7650.0},{"date":"2022-05-30","close":7770.0},{"date":"2022-05-31","close":7800.0},{"date":"2022-06-02","close":7820.0},{"date":"2022-06-03","close":7800.0},{"date":"2022-06-07","close":7620.0},{"date":"2022-06-08","close":7560.0},{"date":"2022-06-09","close":7470.0},{"date":"2022-06-10","close":7340.0},{"date":"2022-06-13","close":6820.0},{"date":"2022-06-14","close":6660.0},{"date":"2022-06-15","close":6110.0},{"date":"2022-06-16","close":6150.0},{"date":"2022-06-17","close":6210.0},{"date":"2022-06-20","close":5690.0},{"date":"2022-06-21","close":5850.0},{"date":"2022-06-22","close":5460.0},{"date":"2022-06-23","close":4960.0},{"date":"2022-06-24","close":5370.0},{"date":"2022-06-27","close":5530.0},{"date":"2022-06-28","close":5610.0},{"date":"2022-06-29","close":5610.0},{"date":"2022-06-30","close":5400.0},{"date":"2022-07-01","close":5230.0},{"date":"2022-07-04","close":5160.0},{"date":"2022-07-05","close":5420.0},{"date":"2022-07-06","close":5490.0},{"date":"2022-07-07","close":5650.0},{"date":"2022-07-08","close":5640.0},{"date":"2022-07-11","close":5640.0},{"date":"2022-07-12","close":5540.0},{"date":"2022-07-13","close":5630.0},{"date":"2022-07-14","close":5640.0},{"date":"2022-07-15","close":5630.0},{"date":"2022-07-18","close":5700.0},{"date":"2022-07-19","close":5770.0},{"date":"2022-07-20","close":5760.0},{"date":"2022-07-21","close":5990.0},{"date":"2022-07-22","close":5990.0},{"date":"2022-07-25","close":5990.0},{"date":"2022-07-26","close":5970.0},{"date":"2022-07-27","close":5910.0},{"date":"2022-07-28","close":5910.0},{"date":"2022-07-29","close":6000.0},{"date":"2022-08-01","close":6040.0},{"date":"2022-08-02","close":6090.0},{"date":"2022-08-03","close":6120.0},{"date":"2022-08-04","close":6150.0},{"date":"2022-08-05","close":6150.0},{"date":"2022-08-08","close":6120.0},{"date":"2022-08-09","close":6140.0},{"date":"2022-08-10","close":6000.0},{"date":"2022-08-11","close":5980.0},{"date":"2022-08-12","close":6000.0},{"date":"2022-08-16","close":5950.0},{"date":"2022-08-17","close":5880.0},{"date":"2022-08-18","close":5780.0},{"date":"2022-08-19","close":5720.0},{"date":"2022-08-22","close":5510.0},{"date":"2022-08-23","close":5440.0},{"date":"2022-08-24","close":5510.0},{"date":"2022-08-25","close":5580.0},{"date":"2022-08-26","close":5590.0},{"date":"2022-08-29","close":5410.0},{"date":"2022-08-30","close":5470.0},{"date":"2022-08-31","close":5530.0},{"date":"2022-09-01","close":5390.0},{"date":"2022-09-02","close":6410.0},{"date":"2022-09-05","close":6300.0},{"date":"2022-09-06","close":6580.0},{"date":"2022-09-07","close":6360.0},{"date":"2022-09-08","close":6050.0},{"date":"2022-09-13","close":6180.0},{"date":"2022-09-14","close":6130.0},{"date":"2022-09-15","close":6060.0},{"date":"2022-09-16","close":5820.0},{"date":"2022-09-19","close":5590.0},{"date":"2022-09-20","close":5700.0},{"date":"2022-09-21","close":5690.0},{"date":"2022-09-22","close":5620.0},{"date":"2022-09-23","close":5300.0},{"date":"2022-09-26","close":5020.0},{"date":"2022-09-27","close":5040.0},{"date":"2022-09-28","close":4755.0},{"date":"2022-09-29","close":4645.0},{"date":"2022-09-30","close":4640.0},{"date":"2022-10-04","close":4790.0},{"date":"2022-10-05","close":4720.0},{"date":"2022-10-06","close":4905.0},{"date":"2022-10-07","close":4870.0},{"date":"2022-10-11","close":4450.0},{"date":"2022-10-12","close":4455.0},{"date":"2022-10-13","close":4160.0},{"date":"2022-10-14","close":4390.0},{"date":"2022-10-17","close":4525.0},{"date":"2022-10-18","close":4745.0},{"date":"2022-10-19","close":4445.0},{"date":"2022-10-20","close":4400.0},{"date":"2022-10-21","close":4300.0},{"date":"2022-10-24","close":4430.0},{"date":"2022-10-25","close":4435.0},{"date":"2022-10-26","close":4345.0},{"date":"2022-10-27","close":4490.0},{"date":"2022-10-28","close":4510.0},{"date":"2022-10-31","close":4490.0},{"date":"2022-11-01","close":4620.0},{"date":"2022-11-02","close":5390.0},{"date":"2022-11-03","close":5490.0},{"date":"2022-11-04","close":5220.0},{"date":"2022-11-07","close":5230.0},{"date":"2022-11-08","close":5230.0},{"date":"2022-11-09","close":5180.0},{"date":"2022-11-10","close":5420.0},{"date":"2022-11-11","close":5430.0},{"date":"2022-11-14","close":5650.0},{"date":"2022-11-15","close":5540.0},{"date":"2022-11-16","close":5480.0},{"date":"2022-11-17","close":5340.0},{"date":"2022-11-18","close":5260.0},{"date":"2022-11-21","close":5270.0},{"date":"2022-11-22","close":5100.0},{"date":"2022-11-23","close":5310.0},{"date":"2022-11-24","close":5360.0},{"date":"2022-11-25","close":5420.0},{"date":"2022-11-28","close":5520.0},{"date":"2022-11-29","close":5490.0},{"date":"2022-11-30","close":5470.0},{"date":"2022-12-01","close":5510.0},{"date":"2022-12-02","close":5540.0},{"date":"2022-12-05","close":5490.0},{"date":"2022-12-06","close":5280.0},{"date":"2022-12-07","close":5390.0},{"date":"2022-12-08","close":5290.0},{"date":"2022-12-09","close":5450.0},{"date":"2022-12-12","close":5510.0},{"date":"2022-12-13","close":5500.0},{"date":"2022-12-14","close":5650.0},{"date":"2022-12-15","close":5690.0},{"date":"2022-12-16","close":5700.0},{"date":"2022-12-19","close":5690.0},{"date":"2022-12-20","close":5330.0},{"date":"2022-12-21","close":5190.0},{"date":"2022-12-22","close":5320.0},{"date":"2022-12-23","close":5140.0},{"date":"2022-12-26","close":5020.0},{"date":"2022-12-27","close":5130.0},{"date":"2022-12-28","close":5160.0},{"date":"2022-12-29","close":4935.0},{"date":"2023-01-02","close":4795.0},{"date":"2023-01-03","close":4835.0},{"date":"2023-01-04","close":4965.0},{"date":"2023-01-05","close":5140.0},{"date":"2023-01-06","close":5500.0},{"date":"2023-01-09","close":5620.0},{"date":"2023-01-10","close":5560.0},{"date":"2023-01-11","close":5830.0},{"date":"2023-01-12","close":5700.0},{"date":"2023-01-13","close":5690.0},{"date":"2023-01-16","close":5760.0},{"date":"2023-01-17","close":5780.0},{"date":"2023-01-18","close":5830.0},{"date":"2023-01-19","close":5740.0},{"date":"2023-01-20","close":6770.0},{"date":"2023-01-25","close":7190.0},{"date":"2023-01-26","close":7100.0},{"date":"2023-01-27","close":7790.0},{"date":"2023-01-30","close":7790.0},{"date":"2023-01-31","close":7650.0},{"date":"2023-02-01","close":7440.0},{"date":"2023-02-02","close":7440.0},{"date":"2023-02-03","close":7520.0},{"date":"2023-02-06","close":7440.0},{"date":"2023-02-07","close":7600.0},{"date":"2023-02-08","close":7600.0},{"date":"2023-02-09","close":7920.0},{"date":"2023-02-10","close":7680.0},{"date":"2023-02-13","close":7700.0},{"date":"2023-02-14","close":7450.0},{"date":"2023-02-15","close":6890.0},{"date":"2023-02-16","close":6950.0},{"date":"2023-02-17","close":6810.0},{"date":"2023-02-20","close":7140.0},{"date":"2023-02-21","close":6910.0},{"date":"2023-02-22","close":6750.0},{"date":"2023-02-23","close":6850.0},{"date":"2023-02-24","close":6850.0},{"date":"2023-02-27","close":6930.0},{"date":"2023-02-28","close":7190.0},{"date":"2023-03-02","close":6970.0},{"date":"2023-03-03","close":6820.0},{"date":"2023-03-06","close":6900.0},{"date":"2023-03-07","close":6710.0},{"date":"2023-03-08","close":6590.0},{"date":"2023-03-09","close":6590.0},{"date":"2023-03-10","close":6430.0},{"date":"2023-03-13","close":6420.0},{"date":"2023-03-14","close":6090.0},{"date":"2023-03-15","close":6180.0},{"date":"2023-03-16","close":6120.0},{"date":"2023-03-17","close":6400.0},{"date":"2023-03-20","close":6370.0},{"date":"2023-03-21","close":6270.0},{"date":"2023-03-22","close":6260.0},{"date":"2023-03-23","close":6160.0},{"date":"2023-03-24","close":6300.0},{"date":"2023-03-27","close":6130.0},{"date":"2023-03-28","close":6250.0},{"date":"2023-03-29","close":6180.0},{"date":"2023-03-30","close":6100.0},{"date":"2023-03-31","close":5910.0},{"date":"2023-04-03","close":6150.0},{"date":"2023-04-04","close":6160.0},{"date":"2023-04-05","close":6260.0},{"date":"2023-04-06","close":6030.0},{"date":"2023-04-07","close":5970.0},{"date":"2023-04-10","close":5720.0},{"date":"2023-04-11","close":5810.0},{"date":"2023-04-12","close":5790.0},{"date":"2023-04-13","close":5900.0},{"date":"2023-04-14","close":5890.0},{"date":"2023-04-17","close":5940.0},{"date":"2023-04-18","close":5840.0},{"date":"2023-04-19","close":5880.0},{"date":"2023-04-20","close":5670.0},{"date":"2023-04-21","close":5560.0},{"date":"2023-04-24","close":5560.0},{"date":"2023-04-25","close":5380.0},{"date":"2023-04-26","close":5270.0},{"date":"2023-04-27","close":5300.0},{"date":"2023-04-28","close":5250.0},{"date":"2023-05-02","close":5640.0},{"date":"2023-05-03","close":5660.0},{"date":"2023-05-04","close":5490.0},{"date":"2023-05-08","close":5490.0},{"date":"2023-05-09","close":5390.0},{"date":"2023-05-10","close":5500.0},{"date":"2023-05-11","close":5480.0},{"date":"2023-05-12","close":5310.0},{"date":"2023-05-15","close":5310.0},{"date":"2023-05-16","close":5350.0},{"date":"2023-05-17","close":5480.0},{"date":"2023-05-18","close":5480.0},{"date":"2023-05-19","close":5450.0},{"date":"2023-05-22","close":5490.0},{"date":"2023-05-23","close":5470.0},{"date":"2023-05-24","close":5580.0},{"date":"2023-05-25","close":5500.0},{"date":"2023-05-26","close":5310.0},{"date":"2023-05-30","close":6900.0},{"date":"2023-05-31","close":6540.0},{"date":"2023-06-01","close":6350.0},{"date":"2023-06-02","close":6370.0},{"date":"2023-06-05","close":6570.0},{"date":"2023-06-07","close":6340.0},{"date":"2023-06-08","close":6280.0},{"date":"2023-06-09","close":6240.0},{"date":"2023-06-12","close":6300.0},{"date":"2023-06-13","close":6380.0},{"date":"2023-06-14","close":6260.0},{"date":"2023-06-15","close":6270.0},{"date":"2023-06-16","close":6260.0},{"date":"2023-06-19","close":6340.0},{"date":"2023-06-20","close":6270.0},{"date":"2023-06-21","close":5990.0},{"date":"2023-06-22","close":5940.0},{"date":"2023-06-23","close":5900.0},{"date":"2023-06-26","close":5850.0},{"date":"2023-06-27","close":5800.0},{"date":"2023-06-28","close":5690.0},{"date":"2023-06-29","close":5500.0},{"date":"2023-06-30","close":5590.0},{"date":"2023-07-03","close":5620.0},{"date":"2023-07-04","close":5660.0},{"date":"2023-07-05","close":5560.0},{"date":"2023-07-06","close":5330.0},{"date":"2023-07-07","close":5350.0},{"date":"2023-07-10","close":5480.0},{"date":"2023-07-11","close":5510.0},{"date":"2023-07-12","close":5500.0},{"date":"2023-07-13","close":5490.0},{"date":"2023-07-14","close":5460.0},{"date":"2023-07-17","close":5440.0},{"date":"2023-07-18","close":5330.0},{"date":"2023-07-19","close":5200.0},{"date":"2023-07-20","close":5300.0},{"date":"2023-07-21","close":5290.0},{"date":"2023-07-24","close":4920.0},{"date":"2023-07-25","close":4820.0},{"date":"2023-07-26","close":4495.0},{"date":"2023-07-27","close":4890.0},{"date":"2023-07-28","close":4970.0},{"date":"2023-07-31","close":4980.0},{"date":"2023-08-01","close":5090.0},{"date":"2023-08-02","close":4985.0},{"date":"2023-08-03","close":4985.0},{"date":"2023-08-04","close":5120.0},{"date":"2023-08-07","close":4995.0},{"date":"2023-08-08","close":4910.0},{"date":"2023-08-09","close":4940.0},{"date":"2023-08-10","close":4965.0},{"date":"2023-08-11","close":5020.0},{"date":"2023-08-14","close":4960.0},{"date":"2023-08-16","close":4750.0},{"date":"2023-08-17","close":4755.0},{"date":"2023-08-18","close":4600.0},{"date":"2023-08-21","close":4775.0},{"date":"2023-08-22","close":4610.0},{"date":"2023-08-23","close":4720.0},{"date":"2023-08-24","close":4795.0},{"date":"2023-08-25","close":4800.0},{"date":"2023-08-28","close":4765.0},{"date":"2023-08-29","close":4915.0},{"date":"2023-08-30","close":5030.0},{"date":"2023-08-31","close":4970.0},{"date":"2023-09-01","close":4955.0},{"date":"2023-09-04","close":4965.0},{"date":"2023-09-05","close":5040.0},{"date":"2023-09-06","close":4950.0},{"date":"2023-09-07","close":4850.0},{"date":"2023-09-08","close":4825.0},{"date":"2023-09-11","close":4870.0},{"date":"2023-09-12","close":4835.0},{"date":"2023-09-13","close":4810.0},{"date":"2023-09-14","close":4900.0},{"date":"2023-09-15","close":5060.0},{"date":"2023-09-18","close":6570.0},{"date":"2023-09-19","close":8020.0},{"date":"2023-09-20","close":7510.0},{"date":"2023-09-21","close":7350.0},{"date":"2023-09-22","close":6480.0},{"date":"2023-09-25","close":5880.0},{"date":"2023-09-26","close":5430.0},{"date":"2023-09-27","close":5540.0},{"date":"2023-10-04","close":5170.0},{"date":"2023-10-05","close":4970.0},{"date":"2023-10-06","close":5290.0},{"date":"2023-10-10","close":5100.0},{"date":"2023-10-11","close":5140.0},{"date":"2023-10-12","close":5370.0},{"date":"2023-10-13","close":5260.0},{"date":"2023-10-16","close":5060.0},{"date":"2023-10-17","close":5140.0},{"date":"2023-10-18","close":5060.0},{"date":"2023-10-19","close":4870.0},{"date":"2023-10-20","close":4750.0},{"date":"2023-10-23","close":4675.0},{"date":"2023-10-24","close":4860.0},{"date":"2023-10-25","close":4800.0},{"date":"2023-10-26","close":4545.0},{"date":"2023-10-27","close":4510.0},{"date":"2023-10-30","close":4650.0},{"date":"2023-10-31","close":4465.0},{"date":"2023-11-01","close":4585.0},{"date":"2023-11-02","close":4705.0},{"date":"2023-11-03","close":4910.0},{"date":"2023-11-06","close":4960.0},{"date":"2023-11-07","close":4815.0},{"date":"2023-11-08","close":4860.0},{"date":"2023-11-09","close":4915.0},{"date":"2023-11-10","close":4780.0},{"date":"2023-11-13","close":4630.0},{"date":"2023-11-14","close":4870.0},{"date":"2023-11-15","close":4960.0},{"date":"2023-11-16","close":4955.0},{"date":"2023-11-17","close":4835.0},{"date":"2023-11-20","close":5690.0},{"date":"2023-11-21","close":5450.0},{"date":"2023-11-22","close":5500.0},{"date":"2023-11-23","close":5460.0},{"date":"2023-11-24","close":5440.0},{"date":"2023-11-27","close":5200.0},{"date":"2023-11-28","close":5170.0},{"date":"2023-11-29","close":5120.0},{"date":"2023-11-30","close":5160.0},{"date":"2023-12-01","close":5180.0},{"date":"2023-12-04","close":5160.0},{"date":"2023-12-05","close":4895.0},{"date":"2023-12-06","close":4975.0},{"date":"2023-12-07","close":5300.0},{"date":"2023-12-08","close":5350.0},{"date":"2023-12-11","close":5270.0},{"date":"2023-12-12","close":5250.0},{"date":"2023-12-13","close":5070.0},{"date":"2023-12-14","close":4990.0},{"date":"2023-12-15","close":4905.0},{"date":"2023-12-18","close":5010.0},{"date":"2023-12-19","close":5270.0},{"date":"2023-12-20","close":5270.0},{"date":"2023-12-21","close":5140.0},{"date":"2023-12-22","close":5100.0},{"date":"2023-12-26","close":5070.0},{"date":"2023-12-27","close":5140.0},{"date":"2023-12-28","close":5230.0},{"date":"2024-01-02","close":5300.0},{"date":"2024-01-03","close":5330.0},{"date":"2024-01-04","close":5220.0},{"date":"2024-01-05","close":5340.0},{"date":"2024-01-08","close":5710.0},{"date":"2024-01-09","close":5710.0},{"date":"2024-01-10","close":5620.0},{"date":"2024-01-11","close":5710.0},{"date":"2024-01-12","close":5560.0},{"date":"2024-01-15","close":5550.0},{"date":"2024-01-16","close":5400.0},{"date":"2024-01-17","close":5170.0},{"date":"2024-01-18","close":5380.0},{"date":"2024-01-19","close":5640.0},{"date":"2024-01-22","close":5530.0},{"date":"2024-01-23","close":5730.0},{"date":"2024-01-24","close":5700.0},{"date":"2024-01-25","close":7050.0},{"date":"2024-01-26","close":6900.0},{"date":"2024-01-29","close":6490.0},{"date":"2024-01-30","close":6140.0},{"date":"2024-01-31","close":5370.0},{"date":"2024-02-01","close":5340.0},{"date":"2024-02-02","close":5380.0},{"date":"2024-02-05","close":5250.0},{"date":"2024-02-06","close":5150.0},{"date":"2024-02-07","close":5110.0},{"date":"2024-02-08","close":5070.0},{"date":"2024-02-13","close":5270.0},{"date":"2024-02-14","close":5470.0},{"date":"2024-02-15","close":5400.0},{"date":"2024-02-16","close":5460.0},{"date":"2024-02-19","close":5740.0},{"date":"2024-02-20","close":5690.0},{"date":"2024-02-21","close":5490.0},{"date":"2024-02-22","close":5650.0},{"date":"2024-02-23","close":5420.0},{"date":"2024-02-26","close":5390.0},{"date":"2024-02-27","close":5320.0},{"date":"2024-02-28","close":5260.0},{"date":"2024-02-29","close":5240.0},{"date":"2024-03-04","close":5290.0},{"date":"2024-03-05","close":5170.0},{"date":"2024-03-06","close":5100.0},{"date":"2024-03-07","close":5090.0},{"date":"2024-03-08","close":5160.0},{"date":"2024-03-11","close":5140.0},{"date":"2024-03-12","close":5290.0},{"date":"2024-03-13","close":5270.0},{"date":"2024-03-14","close":5230.0},{"date":"2024-03-15","close":5120.0},{"date":"2024-03-18","close":5140.0},{"date":"2024-03-19","close":5050.0},{"date":"2024-03-20","close":5040.0},{"date":"2024-03-21","close":5080.0},{"date":"2024-03-22","close":5100.0},{"date":"2024-03-25","close":5140.0},{"date":"2024-03-26","close":5130.0},{"date":"2024-03-27","close":5130.0},{"date":"2024-03-28","close":5160.0},{"date":"2024-03-29","close":5080.0},{"date":"2024-04-01","close":5090.0},{"date":"2024-04-02","close":5040.0},{"date":"2024-04-03","close":4950.0},{"date":"2024-04-04","close":4970.0},{"date":"2024-04-05","close":4820.0},{"date":"2024-04-08","close":4770.0},{"date":"2024-04-09","close":4915.0},{"date":"2024-04-11","close":4860.0},{"date":"2024-04-12","close":4840.0},{"date":"2024-04-15","close":4775.0},{"date":"2024-04-16","close":4655.0},{"date":"2024-04-17","close":4670.0},{"date":"2024-04-18","close":4805.0},{"date":"2024-04-19","close":4680.0},{"date":"2024-04-22","close":4685.0},{"date":"2024-04-23","close":4690.0},{"date":"2024-04-24","close":4795.0},{"date":"2024-04-25","close":4740.0},{"date":"2024-04-26","close":4715.0},{"date":"2024-04-29","close":4785.0},{"date":"2024-04-30","close":4790.0},{"date":"2024-05-02","close":4830.0},{"date":"2024-05-03","close":4850.0},{"date":"2024-05-07","close":4855.0},{"date":"2024-05-08","close":4940.0},{"date":"2024-05-09","close":4880.0},{"date":"2024-05-10","close":4865.0},{"date":"2024-05-13","close":4815.0},{"date":"2024-05-14","close":4885.0},{"date":"2024-05-16","close":4890.0},{"date":"2024-05-17","close":4865.0},{"date":"2024-05-20","close":4875.0},{"date":"2024-05-21","close":4845.0},{"date":"2024-05-22","close":4840.0},{"date":"2024-05-23","close":4810.0},{"date":"2024-05-24","close":4725.0},{"date":"2024-05-27","close":4675.0},{"date":"2024-05-28","close":4700.0},{"date":"2024-05-29","close":4655.0},{"date":"2024-05-30","close":4660.0},{"date":"2024-05-31","close":4665.0},{"date":"2024-06-03","close":4750.0},{"date":"2024-06-04","close":4665.0},{"date":"2024-06-05","close":4680.0},{"date":"2024-06-07","close":4680.0},{"date":"2024-06-10","close":4650.0},{"date":"2024-06-11","close":4695.0},{"date":"2024-06-12","close":4725.0},{"date":"2024-06-13","close":4655.0},{"date":"2024-06-14","close":4650.0},{"date":"2024-06-17","close":4630.0},{"date":"2024-06-18","close":4630.0},{"date":"2024-06-19","close":4580.0},{"date":"2024-06-20","close":4525.0},{"date":"2024-06-21","close":4425.0},{"date":"2024-06-24","close":4340.0},{"date":"2024-06-25","close":4435.0},{"date":"2024-06-26","close":4380.0},{"date":"2024-06-27","close":4350.0},{"date":"2024-06-28","close":4355.0},{"date":"2024-07-01","close":4380.0},{"date":"2024-07-02","close":4260.0},{"date":"2024-07-03","close":4215.0},{"date":"2024-07-04","close":4220.0},{"date":"2024-07-05","close":4230.0},{"date":"2024-07-08","close":4260.0},{"date":"2024-07-09","close":4300.0},{"date":"2024-07-10","close":4295.0},{"date":"2024-07-11","close":4245.0},{"date":"2024-07-12","close":4250.0},{"date":"2024-07-15","close":4220.0},{"date":"2024-07-16","close":4150.0},{"date":"2024-07-17","close":4120.0},{"date":"2024-07-18","close":3960.0},{"date":"2024-07-19","close":3710.0},{"date":"2024-07-22","close":3690.0},{"date":"2024-07-23","close":3670.0},{"date":"2024-07-24","close":3625.0},{"date":"2024-07-25","close":3645.0},{"date":"2024-07-26","close":3640.0},{"date":"2024-07-29","close":3660.0},{"date":"2024-07-30","close":3660.0},{"date":"2024-07-31","close":3655.0},{"date":"2024-08-01","close":3820.0},{"date":"2024-08-02","close":3760.0},{"date":"2024-08-05","close":2990.0},{"date":"2024-08-06","close":3095.0},{"date":"2024-08-07","close":3185.0},{"date":"2024-08-08","close":3160.0},{"date":"2024-08-09","close":3255.0},{"date":"2024-08-12","close":3205.0},{"date":"2024-08-13","close":3175.0},{"date":"2024-08-14","close":3250.0},{"date":"2024-08-16","close":3235.0},{"date":"2024-08-19","close":3180.0},{"date":"2024-08-20","close":3195.0},{"date":"2024-08-21","close":3205.0},{"date":"2024-08-22","close":3205.0},{"date":"2024-08-23","close":3190.0},{"date":"2024-08-26","close":3145.0},{"date":"2024-08-27","close":3155.0},{"date":"2024-08-28","close":3350.0},{"date":"2024-08-29","close":3225.0},{"date":"2024-08-30","close":3210.0},{"date":"2024-09-02","close":3280.0},{"date":"2024-09-03","close":3390.0},{"date":"2024-09-04","close":3285.0},{"date":"2024-09-05","close":3255.0},{"date":"2024-09-06","close":3030.0},{"date":"2024-09-09","close":3025.0},{"date":"2024-09-10","close":3015.0},{"date":"2024-09-11","close":3010.0},{"date":"2024-09-12","close":3065.0},{"date":"2024-09-13","close":3110.0},{"date":"2024-09-19","close":3100.0},{"date":"2024-09-20","close":3095.0},{"date":"2024-09-23","close":2965.0},{"date":"2024-09-24","close":3030.0},{"date":"2024-09-25","close":3060.0},{"date":"2024-09-26","close":3370.0},{"date":"2024-09-27","close":3340.0},{"date":"2024-09-30","close":3375.0},{"date":"2024-10-02","close":3280.0},{"date":"2024-10-04","close":3340.0},{"date":"2024-10-07","close":3420.0},{"date":"2024-10-08","close":3510.0},{"date":"2024-10-10","close":3565.0},{"date":"2024-10-11","close":3460.0},{"date":"2024-10-14","close":3430.0},{"date":"2024-10-15","close":3390.0},{"date":"2024-10-16","close":3580.0},{"date":"2024-10-17","close":3595.0},{"date":"2024-10-18","close":3520.0},{"date":"2024-10-21","close":3535.0},{"date":"2024-10-22","close":3535.0},{"date":"2024-10-23","close":3575.0},{"date":"2024-10-24","close":3665.0},{"date":"2024-10-25","close":3525.0},{"date":"2024-10-28","close":3460.0},{"date":"2024-10-29","close":3560.0},{"date":"2024-10-30","close":3560.0},{"date":"2024-10-31","close":3630.0},{"date":"2024-11-01","close":3515.0},{"date":"2024-11-04","close":3640.0},{"date":"2024-11-05","close":3720.0},{"date":"2024-11-06","close":3690.0},{"date":"2024-11-07","close":3985.0},{"date":"2024-11-08","close":3815.0},{"date":"2024-11-11","close":3940.0},{"date":"2024-11-12","close":3660.0},{"date":"2024-11-13","close":3495.0},{"date":"2024-11-14","close":3355.0},{"date":"2024-11-15","close":3395.0},{"date":"2024-11-18","close":3545.0},{"date":"2024-11-19","close":3595.0},{"date":"2024-11-20","close":3475.0},{"date":"2024-11-21","close":3430.0},{"date":"2024-11-22","close":3510.0},{"date":"2024-11-25","close":3585.0},{"date":"2024-11-26","close":3630.0},{"date":"2024-11-27","close":3675.0},{"date":"2024-11-28","close":3665.0},{"date":"2024-11-29","close":3550.0},{"date":"2024-12-02","close":3600.0},{"date":"2024-12-03","close":3565.0},{"date":"2024-12-04","close":3465.0},{"date":"2024-12-05","close":3450.0},{"date":"2024-12-06","close":3450.0},{"date":"2024-12-09","close":3120.0},{"date":"2024-12-10","close":3320.0},{"date":"2024-12-11","close":3530.0},{"date":"2024-12-12","close":3675.0},{"date":"2024-12-13","close":3665.0},{"date":"2024-12-16","close":3790.0},{"date":"2024-12-17","close":3800.0},{"date":"2024-12-18","close":3890.0},{"date":"2024-12-19","close":3820.0},{"date":"2024-12-20","close":3695.0},{"date":"2024-12-23","close":3790.0},{"date":"2024-12-24","close":3910.0},{"date":"2024-12-26","close":3850.0},{"date":"2024-12-27","close":3870.0},{"date":"2024-12-30","close":3785.0},{"date":"2025-01-02","close":3865.0},{"date":"2025-01-03","close":3890.0},{"date":"2025-01-06","close":4020.0},{"date":"2025-01-07","close":4270.0},{"date":"2025-01-08","close":4180.0},{"date":"2025-01-09","close":3985.0},{"date":"2025-01-10","close":3950.0},{"date":"2025-01-13","close":3850.0},{"date":"2025-01-14","close":4100.0},{"date":"2025-01-15","close":3980.0},{"date":"2025-01-16","close":3990.0},{"date":"2025-01-17","close":3880.0},{"date":"2025-01-20","close":3870.0},{"date":"2025-01-21","close":3920.0},{"date":"2025-01-22","close":3985.0},{"date":"2025-01-23","close":3955.0},{"date":"2025-01-24","close":4030.0},{"date":"2025-01-31","close":4005.0},{"date":"2025-02-03","close":3920.0},{"date":"2025-02-04","close":4070.0},{"date":"2025-02-05","close":4170.0},{"date":"2025-02-06","close":4260.0},{"date":"2025-02-07","close":4220.0},{"date":"2025-02-10","close":4220.0},{"date":"2025-02-11","close":4215.0},{"date":"2025-02-12","close":4230.0},{"date":"2025-02-13","close":4270.0},{"date":"2025-02-14","close":4315.0},{"date":"2025-02-17","close":4310.0},{"date":"2025-02-18","close":4260.0},{"date":"2025-02-19","close":4260.0},{"date":"2025-02-20","close":4130.0},{"date":"2025-02-21","close":4165.0},{"date":"2025-02-24","close":4100.0},{"date":"2025-02-25","close":4000.0},{"date":"2025-02-26","close":4065.0},{"date":"2025-02-27","close":4020.0},{"date":"2025-02-28","close":3970.0},{"date":"2025-03-04","close":3850.0},{"date":"2025-03-05","close":3940.0},{"date":"2025-03-06","close":3950.0},{"date":"2025-03-07","close":3900.0},{"date":"2025-03-10","close":3900.0},{"date":"2025-03-11","close":3925.0},{"date":"2025-03-12","close":3920.0},{"date":"2025-03-13","close":4000.0},{"date":"2025-03-14","close":4015.0},{"date":"2025-03-17","close":3960.0},{"date":"2025-03-18","close":3960.0},{"date":"2025-03-19","close":3980.0},{"date":"2025-03-20","close":3900.0},{"date":"2025-03-21","close":3880.0},{"date":"2025-03-24","close":3885.0},{"date":"2025-03-25","close":3900.0},{"date":"2025-03-26","close":3925.0},{"date":"2025-03-27","close":3925.0},{"date":"2025-03-28","close":3830.0},{"date":"2025-03-31","close":3655.0},{"date":"2025-04-01","close":3860.0},{"date":"2025-04-02","close":3880.0},{"date":"2025-04-03","close":3870.0},{"date":"2025-04-04","close":3980.0},{"date":"2025-04-07","close":3780.0},{"date":"2025-04-08","close":3805.0},{"date":"2025-04-09","close":3705.0},{"date":"2025-04-10","close":3875.0},{"date":"2025-04-11","close":3915.0},{"date":"2025-04-14","close":4040.0},{"date":"2025-04-15","close":4130.0},{"date":"2025-04-16","close":4035.0},{"date":"2025-04-17","close":4120.0},{"date":"2025-04-18","close":4195.0},{"date":"2025-04-21","close":4195.0},{"date":"2025-04-22","close":4175.0},{"date":"2025-04-23","close":4170.0},{"date":"2025-04-24","close":4190.0},{"date":"2025-04-25","close":4230.0},{"date":"2025-04-28","close":4295.0},{"date":"2025-04-29","close":4210.0},{"date":"2025-04-30","close":4165.0},{"date":"2025-05-02","close":4165.0},{"date":"2025-05-07","close":4240.0},{"date":"2025-05-08","close":4255.0},{"date":"2025-05-09","close":4265.0},{"date":"2025-05-12","close":4265.0},{"date":"2025-05-13","close":4430.0},{"date":"2025-05-14","close":4525.0},{"date":"2025-05-15","close":4665.0},{"date":"2025-05-16","close":4685.0},{"date":"2025-05-19","close":4435.0},{"date":"2025-05-20","close":4470.0},{"date":"2025-05-21","close":4595.0},{"date":"2025-05-22","close":4495.0},{"date":"2025-05-23","close":4535.0},{"date":"2025-05-26","close":4610.0},{"date":"2025-05-27","close":4595.0},{"date":"2025-05-28","close":4670.0},{"date":"2025-05-29","close":4665.0},{"date":"2025-05-30","close":4665.0},{"date":"2025-06-02","close":4635.0},{"date":"2025-06-04","close":4735.0},{"date":"2025-06-05","close":4740.0},{"date":"2025-06-09","close":4820.0},{"date":"2025-06-10","close":4820.0},{"date":"2025-06-11","close":4970.0},{"date":"2025-06-12","close":5000.0},{"date":"2025-06-13","close":4995.0},{"date":"2025-06-16","close":5010.0},{"date":"2025-06-17","close":5080.0},{"date":"2025-06-18","close":5090.0},{"date":"2025-06-19","close":5100.0},{"date":"2025-06-20","close":5080.0},{"date":"2025-06-23","close":5160.0},{"date":"2025-06-24","close":5110.0},{"date":"2025-06-25","close":5330.0},{"date":"2025-06-26","close":5390.0},{"date":"2025-06-27","close":5260.0},{"date":"2025-06-30","close":5340.0},{"date":"2025-07-01","close":5430.0},{"date":"2025-07-02","close":5530.0},{"date":"2025-07-03","close":5740.0},{"date":"2025-07-04","close":5770.0},{"date":"2025-07-07","close":5780.0},{"date":"2025-07-08","close":5780.0},{"date":"2025-07-09","close":5790.0},{"date":"2025-07-10","close":5870.0},{"date":"2025-07-11","close":5890.0},{"date":"2025-07-14","close":5890.0},{"date":"2025-07-15","close":5920.0},{"date":"2025-07-16","close":6120.0},{"date":"2025-07-17","close":6050.0},{"date":"2025-07-18","close":5650.0},{"date":"2025-07-21","close":5650.0},{"date":"2025-07-22","close":5510.0},{"date":"2025-07-23","close":5590.0},{"date":"2025-07-24","close":5440.0},{"date":"2025-07-25","close":5340.0},{"date":"2025-07-28","close":5330.0},{"date":"2025-07-29","close":5340.0},{"date":"2025-07-30","close":5410.0},{"date":"2025-07-31","close":5410.0},{"date":"2025-08-01","close":5070.0},{"date":"2025-08-04","close":5240.0},{"date":"2025-08-05","close":5440.0},{"date":"2025-08-06","close":5400.0},{"date":"2025-08-07","close":5410.0},{"date":"2025-08-08","close":5400.0},{"date":"2025-08-11","close":5460.0},{"date":"2025-08-12","close":5530.0},{"date":"2025-08-13","close":5510.0},{"date":"2025-08-14","close":5450.0},{"date":"2025-08-18","close":5430.0},{"date":"2025-08-19","close":5440.0},{"date":"2025-08-20","close":5340.0},{"date":"2025-08-21","close":5320.0},{"date":"2025-08-22","close":5320.0},{"date":"2025-08-25","close":5360.0},{"date":"2025-08-26","close":5300.0},{"date":"2025-08-27","close":5290.0},{"date":"2025-08-28","close":5270.0},{"date":"2025-08-29","close":5300.0},{"date":"2025-09-01","close":5220.0},{"date":"2025-09-02","close":5220.0},{"date":"2025-09-03","close":5200.0},{"date":"2025-09-04","close":5200.0},{"date":"2025-09-05","close":5270.0},{"date":"2025-09-08","close":5280.0},{"date":"2025-09-09","close":5300.0},{"date":"2025-09-10","close":5330.0},{"date":"2025-09-11","close":5300.0},{"date":"2025-09-12","close":5300.0},{"date":"2025-09-15","close":5040.0},{"date":"2025-09-16","close":4990.0},{"date":"2025-09-17","close":4985.0},{"date":"2025-09-18","close":4985.0},{"date":"2025-09-19","close":4960.0},{"date":"2025-09-22","close":5100.0},{"date":"2025-09-23","close":5050.0},{"date":"2025-09-24","close":4905.0},{"date":"2025-09-25","close":4880.0},{"date":"2025-09-26","close":4820.0},{"date":"2025-09-29","close":4960.0},{"date":"2025-09-30","close":4995.0},{"date":"2025-10-01","close":4895.0},{"date":"2025-10-02","close":4870.0},{"date":"2025-10-10","close":4700.0},{"date":"2025-10-13","close":4540.0},{"date":"2025-10-14","close":4545.0},{"date":"2025-10-15","close":4775.0},{"date":"2025-10-16","close":4820.0},{"date":"2025-10-17","close":4725.0},{"date":"2025-10-20","close":4785.0},{"date":"2025-10-21","close":4780.0},{"date":"2025-10-22","close":5070.0},{"date":"2025-10-23","close":4980.0},{"date":"2025-10-24","close":4900.0},{"date":"2025-10-27","close":4910.0},{"date":"2025-10-28","close":4860.0},{"date":"2025-10-29","close":5090.0},{"date":"2025-10-30","close":4875.0},{"date":"2025-10-31","close":4830.0},{"date":"2025-11-03","close":4710.0},{"date":"2025-11-04","close":4760.0},{"date":"2025-11-05","close":4745.0},{"date":"2025-11-06","close":4780.0},{"date":"2025-11-07","close":4740.0},{"date":"2025-11-10","close":4945.0},{"date":"2025-11-11","close":4905.0},{"date":"2025-11-12","close":4985.0},{"date":"2025-11-13","close":5020.0},{"date":"2025-11-14","close":4760.0},{"date":"2025-11-17","close":4770.0},{"date":"2025-11-18","close":4690.0},{"date":"2025-11-19","close":4685.0},{"date":"2025-11-20","close":4885.0},{"date":"2025-11-21","close":4680.0},{"date":"2025-11-24","close":4825.0},{"date":"2025-11-25","close":4730.0},{"date":"2025-11-26","close":4790.0},{"date":"2025-11-27","close":4705.0},{"date":"2025-11-28","close":4730.0},{"date":"2025-12-01","close":4790.0},{"date":"2025-12-02","close":4830.0},{"date":"2025-12-03","close":5150.0},{"date":"2025-12-04","close":5010.0},{"date":"2025-12-05","close":5090.0},{"date":"2025-12-08","close":5140.0},{"date":"2025-12-09","close":5080.0},{"date":"2025-12-10","close":5070.0},{"date":"2025-12-11","close":5170.0},{"date":"2025-12-12","close":5150.0},{"date":"2025-12-15","close":5100.0},{"date":"2025-12-16","close":5030.0},{"date":"2025-12-17","close":5060.0},{"date":"2025-12-18","close":5010.0},{"date":"2025-12-19","close":5090.0},{"date":"2025-12-22","close":5200.0},{"date":"2025-12-23","close":5130.0},{"date":"2025-12-24","close":5120.0},{"date":"2025-12-26","close":5180.0},{"date":"2025-12-29","close":5150.0},{"date":"2025-12-30","close":5080.0},{"date":"2026-01-02","close":5240.0},{"date":"2026-01-05","close":5160.0},{"date":"2026-01-06","close":5170.0},{"date":"2026-01-07","close":5140.0},{"date":"2026-01-08","close":5060.0},{"date":"2026-01-09","close":5090.0},{"date":"2026-01-12","close":5050.0},{"date":"2026-01-13","close":5000.0},{"date":"2026-01-14","close":4900.0},{"date":"2026-01-15","close":4950.0},{"date":"2026-01-16","close":4840.0},{"date":"2026-01-19","close":5100.0},{"date":"2026-01-20","close":5120.0},{"date":"2026-01-21","close":5130.0},{"date":"2026-01-22","close":5200.0},{"date":"2026-01-23","close":5150.0},{"date":"2026-01-26","close":5230.0},{"date":"2026-01-27","close":5400.0},{"date":"2026-01-28","close":5480.0},{"date":"2026-01-29","close":5430.0},{"date":"2026-01-30","close":5430.0},{"date":"2026-02-02","close":5350.0},{"date":"2026-02-03","close":5470.0},{"date":"2026-02-04","close":5200.0},{"date":"2026-02-05","close":5150.0},{"date":"2026-02-06","close":5140.0},{"date":"2026-02-09","close":5000.0},{"date":"2026-02-10","close":4980.0},{"date":"2026-02-11","close":4985.0},{"date":"2026-02-12","close":5090.0},{"date":"2026-02-13","close":4985.0},{"date":"2026-02-19","close":4910.0},{"date":"2026-02-20","close":4905.0},{"date":"2026-02-23","close":4825.0},{"date":"2026-02-24","close":4830.0},{"date":"2026-02-25","close":4720.0},{"date":"2026-02-26","close":4750.0},{"date":"2026-02-27","close":4650.0},{"date":"2026-03-03","close":4470.0},{"date":"2026-03-04","close":4000.0},{"date":"2026-03-05","close":4380.0},{"date":"2026-03-06","close":4390.0},{"date":"2026-03-09","close":4160.0},{"date":"2026-03-10","close":4345.0},{"date":"2026-03-11","close":4775.0},{"date":"2026-03-12","close":4995.0},{"date":"2026-03-13","close":4890.0},{"date":"2026-03-16","close":4795.0},{"date":"2026-03-17","close":4720.0},{"date":"2026-03-18","close":4725.0},{"date":"2026-03-19","close":4600.0},{"date":"2026-03-20","close":4665.0},{"date":"2026-03-23","close":4560.0},{"date":"2026-03-24","close":4805.0},{"date":"2026-03-25","close":4865.0},{"date":"2026-03-26","close":4740.0},{"date":"2026-03-27","close":4745.0},{"date":"2026-03-30","close":4715.0},{"date":"2026-03-31","close":4650.0},{"date":"2026-04-01","close":4910.0},{"date":"2026-04-02","close":4555.0},{"date":"2026-04-03","close":4795.0},{"date":"2026-04-06","close":4870.0},{"date":"2026-04-07","close":4700.0},{"date":"2026-04-08","close":4835.0},{"date":"2026-04-09","close":4870.0},{"date":"2026-04-10","close":5600.0},{"date":"2026-04-13","close":5740.0},{"date":"2026-04-14","close":5570.0},{"date":"2026-04-15","close":5540.0},{"date":"2026-04-16","close":5290.0},{"date":"2026-04-17","close":5190.0},{"date":"2026-04-20","close":5220.0},{"date":"2026-04-21","close":5130.0},{"date":"2026-04-22","close":5110.0},{"date":"2026-04-23","close":4865.0},{"date":"2026-04-24","close":4845.0},{"date":"2026-04-27","close":4845.0},{"date":"2026-04-28","close":4745.0},{"date":"2026-04-29","close":4755.0},{"date":"2026-04-30","close":4775.0},{"date":"2026-05-04","close":4980.0},{"date":"2026-05-06","close":4800.0},{"date":"2026-05-07","close":4930.0},{"date":"2026-05-08","close":4860.0},{"date":"2026-05-11","close":4920.0},{"date":"2026-05-12","close":4950.0},{"date":"2026-05-13","close":4850.0},{"date":"2026-05-14","close":4930.0},{"date":"2026-05-15","close":4895.0},{"date":"2026-05-18","close":4890.0},{"date":"2026-05-19","close":4660.0},{"date":"2026-05-20","close":4535.0},{"date":"2026-05-21","close":4550.0},{"date":"2026-05-22","close":4860.0},{"date":"2026-05-26","close":4805.0},{"date":"2026-05-27","close":4645.0},{"date":"2026-05-28","close":4530.0},{"date":"2026-05-29","close":4600.0},{"date":"2026-06-01","close":4330.0},{"date":"2026-06-02","close":4235.0},{"date":"2026-06-04","close":4280.0},{"date":"2026-06-05","close":4135.0},{"date":"2026-06-08","close":3880.0},{"date":"2026-06-09","close":3860.0},{"date":"2026-06-10","close":3840.0},{"date":"2026-06-11","close":3855.0},{"date":"2026-06-12","close":3860.0},{"date":"2026-06-15","close":4020.0},{"date":"2026-06-16","close":4030.0},{"date":"2026-06-17","close":3990.0},{"date":"2026-06-18","close":3810.0},{"date":"2026-06-19","close":3630.0},{"date":"2026-06-22","close":3600.0},{"date":"2026-06-23","close":3440.0},{"date":"2026-06-24","close":3430.0},{"date":"2026-06-25","close":3440.0},{"date":"2026-06-26","close":3225.0},{"date":"2026-06-29","close":3380.0},{"date":"2026-06-30","close":3440.0},{"date":"2026-07-01","close":3320.0},{"date":"2026-07-02","close":3300.0},{"date":"2026-07-03","close":3280.0},{"date":"2026-07-06","close":3275.0},{"date":"2026-07-07","close":3280.0},{"date":"2026-07-08","close":3095.0},{"date":"2026-07-09","close":2975.0},{"date":"2026-07-10","close":3100.0},{"date":"2026-07-13","close":2975.0},{"date":"2026-07-14","close":2930.0},{"date":"2026-07-15","close":2940.0},{"date":"2026-07-16","close":2840.0},{"date":"2026-07-20","close":2770.0},{"date":"2026-07-21","close":2725.0},{"date":"2026-07-22","close":2785.0},{"date":"2026-07-23","close":2820.0},{"date":"2026-07-24","close":2830.0},{"date":"2026-07-27","close":2790.0},{"date":"2026-07-28","close":2690.0},{"date":"2026-07-29","close":2400.0},{"date":"2026-07-30","close":2500.0},{"date":"2026-07-31","close":2585.0},{"date":"2026-08-03","close":2660.0},{"date":"2026-08-04","close":2720.0},{"date":"2026-08-05","close":2845.0},{"date":"2026-08-06","close":3200.0},{"date":"2026-08-07","close":2850.0},{"date":"2026-08-10","close":3025.0},{"date":"2026-08-11","close":3055.0},{"date":"2026-08-12","close":3180.0},{"date":"2026-08-13","close":3040.0},{"date":"2026-08-14","close":3175.0},{"date":"2026-08-18","close":2990.0},{"date":"2026-08-19","close":2990.0},{"date":"2026-08-20","close":2950.0},{"date":"2026-08-21","close":2850.0},{"date":"2026-08-24","close":2800.0},{"date":"2026-08-25","close":2805.0},{"date":"2026-08-26","close":2815.0},{"date":"2026-08-27","close":2770.0},{"date":"2026-08-28","close":2830.0},{"date":"2026-08-31","close":2765.0},{"date":"2026-09-01","close":2755.0},{"date":"2026-09-02","close":2690.0},{"date":"2026-09-03","close":2700.0},{"date":"2026-09-04","close":2735.0},{"date":"2026-09-07","close":2635.0},{"date":"2026-09-08","close":2630.0},{"date":"2026-09-09","close":2635.0},{"date":"2026-09-10","close":2635.0},{"date":"2026-09-11","close":2660.0},{"date":"2026-09-14","close":2655.0},{"date":"2026-09-15","close":2720.0},{"date":"2026-09-16","close":2725.0},{"date":"2026-09-17","close":2760.0},{"date":"2026-09-18","close":2695.0},{"date":"2026-09-21","close":2580.0},{"date":"2026-09-22","close":2540.0},{"date":"2026-09-23","close":2595.0},{"date":"2026-09-28","close":2565.0},{"date":"2026-09-29","close":2570.0},{"date":"2026-09-30","close":2595.0},{"date":"2026-10-01","close":2575.0},{"date":"2026-10-02","close":2545.0},{"date":"2026-10-06","close":2500.0},{"date":"2026-10-07","close":2565.0},{"date":"2026-10-08","close":2535.0},{"date":"2026-10-12","close":2470.0},{"date":"2026-10-13","close":2410.0},{"date":"2026-10-14","close":2410.0},{"date":"2026-10-15","close":2300.0},{"date":"2026-10-16","close":2235.0},{"date":"2026-10-19","close":2185.0},{"date":"2026-10-20","close":2220.0},{"date":"2026-10-21","close":2215.0},{"date":"2026-10-22","close":2090.0},{"date":"2026-10-23","close":2025.0}],"chart_data":[{"date":"2024-10-23","open":3515,"high":3620,"low":3450,"close":3575,"volume":20674,"rsi_14":61.24,"sma_20":3393.75,"sma_60":3321.33,"sma_120":3937.79},{"date":"2024-10-24","open":3555,"high":3700,"low":3490,"close":3665,"volume":32286,"rsi_14":71.75,"sma_20":3428.75,"sma_60":3321.25,"sma_120":3928.38},{"date":"2024-10-25","open":3645,"high":3735,"low":3525,"close":3525,"volume":30671,"rsi_14":59.59,"sma_20":3453.5,"sma_60":3319.58,"sma_120":3918.25},{"date":"2024-10-28","open":3585,"high":3585,"low":3460,"close":3460,"volume":14563,"rsi_14":52.11,"sma_20":3473.5,"sma_60":3316.5,"sma_120":3907.79},{"date":"2024-10-29","open":3700,"high":3700,"low":3425,"close":3560,"volume":24899,"rsi_14":52.6,"sma_20":3483.0,"sma_60":3315.17,"sma_120":3897.58},{"date":"2024-10-30","open":3560,"high":3640,"low":3520,"close":3560,"volume":12095,"rsi_14":49.72,"sma_20":3494.0,"sma_60":3313.5,"sma_120":3887.33},{"date":"2024-10-31","open":3575,"high":3665,"low":3510,"close":3630,"volume":13872,"rsi_14":59.77,"sma_20":3506.75,"sma_60":3313.0,"sma_120":3877.33},{"date":"2024-11-01","open":3610,"high":3610,"low":3515,"close":3515,"volume":11420,"rsi_14":54.45,"sma_20":3518.5,"sma_60":3310.67,"sma_120":3866.21},{"date":"2024-11-04","open":3560,"high":3685,"low":3500,"close":3640,"volume":75162,"rsi_14":62.02,"sma_20":3533.5,"sma_60":3307.67,"sma_120":3856.08},{"date":"2024-11-05","open":3675,"high":3800,"low":3625,"close":3720,"volume":41435,"rsi_14":57.53,"sma_20":3548.5,"sma_60":3307.0,"sma_120":3845.92},{"date":"2024-11-06","open":3760,"high":3795,"low":3445,"close":3690,"volume":43576,"rsi_14":55.03,"sma_20":3557.5,"sma_60":3318.67,"sma_120":3836.0},{"date":"2024-11-07","open":3860,"high":4590,"low":3720,"close":3985,"volume":3036839,"rsi_14":69.96,"sma_20":3578.5,"sma_60":3333.5,"sma_120":3828.67},{"date":"2024-11-08","open":3900,"high":4060,"low":3765,"close":3815,"volume":304089,"rsi_14":60.61,"sma_20":3596.25,"sma_60":3344.0,"sma_120":3820.33},{"date":"2024-11-11","open":3840,"high":3975,"low":3690,"close":3940,"volume":158924,"rsi_14":64.01,"sma_20":3621.75,"sma_60":3357.0,"sma_120":3812.46},{"date":"2024-11-12","open":3850,"high":3905,"low":3650,"close":3660,"volume":118244,"rsi_14":52.52,"sma_20":3635.25,"sma_60":3363.75,"sma_120":3802.21},{"date":"2024-11-13","open":3635,"high":3680,"low":3480,"close":3495,"volume":69122,"rsi_14":45.17,"sma_20":3631.0,"sma_60":3368.58,"sma_120":3790.79},{"date":"2024-11-14","open":3465,"high":3515,"low":3355,"close":3355,"volume":57627,"rsi_14":45.17,"sma_20":3619.0,"sma_60":3371.58,"sma_120":3778.12},{"date":"2024-11-15","open":3355,"high":3420,"low":3295,"close":3395,"volume":32812,"rsi_14":48.13,"sma_20":3612.75,"sma_60":3374.0,"sma_120":3766.04},{"date":"2024-11-18","open":3370,"high":3580,"low":3350,"close":3545,"volume":47296,"rsi_14":49.58,"sma_20":3613.25,"sma_60":3379.17,"sma_120":3755.25},{"date":"2024-11-19","open":3590,"high":3630,"low":3515,"close":3595,"volume":18042,"rsi_14":50.95,"sma_20":3616.25,"sma_60":3386.08,"sma_120":3745.12},{"date":"2024-11-20","open":3580,"high":3580,"low":3455,"close":3475,"volume":17045,"rsi_14":45.89,"sma_20":3611.25,"sma_60":3390.75,"sma_120":3734.71},{"date":"2024-11-21","open":3480,"high":3520,"low":3370,"close":3430,"volume":31216,"rsi_14":47.66,"sma_20":3599.5,"sma_60":3394.5,"sma_120":3724.33},{"date":"2024-11-22","open":3430,"high":3600,"low":3430,"close":3510,"volume":33633,"rsi_14":46.33,"sma_20":3598.75,"sma_60":3399.58,"sma_120":3714.42},{"date":"2024-11-25","open":3510,"high":3620,"low":3505,"close":3585,"volume":19683,"rsi_14":46.18,"sma_20":3605.0,"sma_60":3406.17,"sma_120":3705.5},{"date":"2024-11-26","open":3620,"high":3650,"low":3560,"close":3630,"volume":22017,"rsi_14":48.31,"sma_20":3608.5,"sma_60":3414.25,"sma_120":3696.92},{"date":"2024-11-27","open":3635,"high":3775,"low":3580,"close":3675,"volume":43120,"rsi_14":39.87,"sma_20":3614.25,"sma_60":3422.92,"sma_120":3688.67},{"date":"2024-11-28","open":3690,"high":3715,"low":3630,"close":3665,"volume":17726,"rsi_14":44.53,"sma_20":3616.0,"sma_60":3428.17,"sma_120":3679.62},{"date":"2024-11-29","open":3665,"high":3705,"low":3550,"close":3550,"volume":20157,"rsi_14":35.66,"sma_20":3617.75,"sma_60":3433.58,"sma_120":3670.33},{"date":"2024-12-02","open":3510,"high":3600,"low":3475,"close":3600,"volume":23223,"rsi_14":47.35,"sma_20":3615.75,"sma_60":3440.08,"sma_120":3661.33},{"date":"2024-12-03","open":3550,"high":3600,"low":3530,"close":3565,"volume":9394,"rsi_14":53.5,"sma_20":3608.0,"sma_60":3444.83,"sma_120":3652.04},{"date":"2024-12-04","open":3500,"high":3520,"low":3395,"close":3465,"volume":39528,"rsi_14":55.73,"sma_20":3596.75,"sma_60":3446.08,"sma_120":3642.17},{"date":"2024-12-05","open":3500,"high":3640,"low":3445,"close":3450,"volume":12303,"rsi_14":52.94,"sma_20":3570.0,"sma_60":3448.83,"sma_120":3631.79},{"date":"2024-12-06","open":3460,"high":3590,"low":3390,"close":3450,"volume":28531,"rsi_14":43.95,"sma_20":3551.75,"sma_60":3452.08,"sma_120":3621.17},{"date":"2024-12-09","open":3320,"high":3380,"low":3070,"close":3120,"volume":87045,"rsi_14":27.7,"sma_20":3510.75,"sma_60":3453.58,"sma_120":3608.38},{"date":"2024-12-10","open":3120,"high":3365,"low":3120,"close":3320,"volume":21847,"rsi_14":43.23,"sma_20":3493.75,"sma_60":3458.5,"sma_120":3597.29},{"date":"2024-12-11","open":3350,"high":3805,"low":3350,"close":3530,"volume":131483,"rsi_14":53.82,"sma_20":3495.5,"sma_60":3467.08,"sma_120":3588.12},{"date":"2024-12-12","open":3520,"high":3710,"low":3505,"close":3675,"volume":32991,"rsi_14":56.0,"sma_20":3511.5,"sma_60":3478.17,"sma_120":3580.17},{"date":"2024-12-13","open":3705,"high":3740,"low":3615,"close":3665,"volume":24477,"rsi_14":53.05,"sma_20":3525.0,"sma_60":3488.17,"sma_120":3572.54},{"date":"2024-12-16","open":3820,"high":3820,"low":3710,"close":3790,"volume":33873,"rsi_14":55.76,"sma_20":3537.25,"sma_60":3499.5,"sma_120":3566.42},{"date":"2024-12-17","open":3830,"high":3830,"low":3780,"close":3800,"volume":29484,"rsi_14":54.61,"sma_20":3547.5,"sma_60":3511.17,"sma_120":3561.21},{"date":"2024-12-18","open":3795,"high":3895,"low":3795,"close":3890,"volume":51281,"rsi_14":57.84,"sma_20":3568.25,"sma_60":3524.42,"sma_120":3557.46},{"date":"2024-12-19","open":3880,"high":3890,"low":3800,"close":3820,"volume":18546,"rsi_14":59.71,"sma_20":3587.75,"sma_60":3538.67,"sma_120":3552.33},{"date":"2024-12-20","open":3845,"high":3845,"low":3675,"close":3695,"volume":22272,"rsi_14":53.24,"sma_20":3597.0,"sma_60":3549.75,"sma_120":3546.62},{"date":"2024-12-23","open":3695,"high":3800,"low":3695,"close":3790,"volume":7193,"rsi_14":57.38,"sma_20":3607.25,"sma_60":3561.92,"sma_120":3541.96},{"date":"2024-12-24","open":3790,"high":3935,"low":3750,"close":3910,"volume":32581,"rsi_14":64.4,"sma_20":3621.25,"sma_60":3570.92,"sma_120":3538.25},{"date":"2024-12-26","open":3910,"high":4000,"low":3835,"close":3850,"volume":23345,"rsi_14":62.58,"sma_20":3630.0,"sma_60":3579.42,"sma_120":3533.83},{"date":"2024-12-27","open":3740,"high":3870,"low":3740,"close":3870,"volume":16783,"rsi_14":63.04,"sma_20":3640.25,"sma_60":3587.67,"sma_120":3530.58},{"date":"2024-12-30","open":3785,"high":3830,"low":3780,"close":3785,"volume":11675,"rsi_14":74.36,"sma_20":3652.0,"sma_60":3596.08,"sma_120":3527.0},{"date":"2025-01-02","open":3750,"high":3915,"low":3750,"close":3865,"volume":20417,"rsi_14":71.89,"sma_20":3665.25,"sma_60":3604.83,"sma_120":3524.04},{"date":"2025-01-03","open":3865,"high":4090,"low":3865,"close":3890,"volume":77330,"rsi_14":66.98,"sma_20":3681.5,"sma_60":3612.67,"sma_120":3521.21},{"date":"2025-01-06","open":4050,"high":4050,"low":3975,"close":4020,"volume":33444,"rsi_14":66.51,"sma_20":3709.25,"sma_60":3621.17,"sma_120":3519.21},{"date":"2025-01-07","open":4035,"high":4405,"low":4025,"close":4270,"volume":157845,"rsi_14":73.54,"sma_20":3750.25,"sma_60":3632.92,"sma_120":3518.96},{"date":"2025-01-08","open":4410,"high":4410,"low":4070,"close":4180,"volume":64458,"rsi_14":65.6,"sma_20":3786.75,"sma_60":3644.92,"sma_120":3518.0},{"date":"2025-01-09","open":4105,"high":4140,"low":3905,"close":3985,"volume":47242,"rsi_14":56.45,"sma_20":3830.0,"sma_60":3654.17,"sma_120":3515.83},{"date":"2025-01-10","open":3985,"high":4095,"low":3945,"close":3950,"volume":23386,"rsi_14":52.17,"sma_20":3861.5,"sma_60":3663.5,"sma_120":3513.33},{"date":"2025-01-13","open":3950,"high":3950,"low":3780,"close":3850,"volume":23866,"rsi_14":51.06,"sma_20":3877.5,"sma_60":3668.0,"sma_120":3510.25},{"date":"2025-01-14","open":3870,"high":4160,"low":3870,"close":4100,"volume":43145,"rsi_14":63.19,"sma_20":3898.75,"sma_60":3676.42,"sma_120":3509.83},{"date":"2025-01-15","open":4120,"high":4145,"low":3980,"close":3980,"volume":28275,"rsi_14":56.09,"sma_20":3914.5,"sma_60":3684.08,"sma_120":3508.67},{"date":"2025-01-16","open":4160,"high":5050,"low":3990,"close":3990,"volume":7474935,"rsi_14":52.76,"sma_20":3924.5,"sma_60":3691.67,"sma_120":3508.92},{"date":"2025-01-17","open":3990,"high":4035,"low":3850,"close":3880,"volume":355152,"rsi_14":51.0,"sma_20":3928.5,"sma_60":3697.42,"sma_120":3510.33},{"date":"2025-01-20","open":3925,"high":3925,"low":3815,"close":3870,"volume":105870,"rsi_14":50.0,"sma_20":3927.5,"sma_60":3702.33,"sma_120":3511.83},{"date":"2025-01-21","open":3865,"high":3925,"low":3865,"close":3920,"volume":79202,"rsi_14":54.64,"sma_20":3932.5,"sma_60":3706.58,"sma_120":3513.92},{"date":"2025-01-22","open":3915,"high":4060,"low":3915,"close":3985,"volume":132982,"rsi_14":54.17,"sma_20":3947.0,"sma_60":3714.25,"sma_120":3516.92},{"date":"2025-01-23","open":3985,"high":4070,"low":3950,"close":3955,"volume":45058,"rsi_14":52.25,"sma_20":3955.25,"sma_60":3722.5,"sma_120":3519.5},{"date":"2025-01-24","open":3965,"high":4095,"low":3940,"close":4030,"volume":76110,"rsi_14":50.36,"sma_20":3961.25,"sma_60":3730.33,"sma_120":3522.75},{"date":"2025-01-31","open":4045,"high":4085,"low":4005,"close":4005,"volume":50503,"rsi_14":38.63,"sma_20":3969.0,"sma_60":3737.75,"sma_120":3525.62},{"date":"2025-02-03","open":4000,"high":4000,"low":3840,"close":3920,"volume":73780,"rsi_14":38.79,"sma_20":3971.5,"sma_60":3742.58,"sma_120":3527.79},{"date":"2025-02-04","open":3905,"high":4140,"low":3905,"close":4070,"volume":84844,"rsi_14":53.81,"sma_20":3985.75,"sma_60":3751.83,"sma_120":3531.25},{"date":"2025-02-05","open":4080,"high":4170,"low":4080,"close":4170,"volume":48646,"rsi_14":59.32,"sma_20":4001.0,"sma_60":3760.67,"sma_120":3534.17},{"date":"2025-02-06","open":4255,"high":4335,"low":4185,"close":4260,"volume":81996,"rsi_14":67.52,"sma_20":4019.5,"sma_60":3769.67,"sma_120":3538.33},{"date":"2025-02-07","open":4290,"high":4300,"low":4185,"close":4220,"volume":35374,"rsi_14":56.25,"sma_20":4029.5,"sma_60":3778.5,"sma_120":3548.58},{"date":"2025-02-10","open":4240,"high":4255,"low":4120,"close":4220,"volume":45056,"rsi_14":64.29,"sma_20":4027.0,"sma_60":3782.42,"sma_120":3557.96},{"date":"2025-02-11","open":4215,"high":4270,"low":4135,"close":4215,"volume":36840,"rsi_14":63.47,"sma_20":4028.75,"sma_60":3789.08,"sma_120":3566.54},{"date":"2025-02-12","open":4215,"high":4240,"low":4175,"close":4230,"volume":31699,"rsi_14":73.65,"sma_20":4041.0,"sma_60":3793.92,"sma_120":3575.46},{"date":"2025-02-13","open":4230,"high":4315,"low":4215,"close":4270,"volume":27694,"rsi_14":75.97,"sma_20":4057.0,"sma_60":3804.08,"sma_120":3583.92},{"date":"2025-02-14","open":4345,"high":4355,"low":4260,"close":4315,"volume":36582,"rsi_14":75.82,"sma_20":4080.25,"sma_60":3817.75,"sma_120":3593.17},{"date":"2025-02-17","open":4315,"high":4350,"low":4260,"close":4310,"volume":16276,"rsi_14":73.05,"sma_20":4090.75,"sma_60":3833.67,"sma_120":3602.62},{"date":"2025-02-18","open":4310,"high":4355,"low":4250,"close":4260,"volume":23595,"rsi_14":71.03,"sma_20":4104.75,"sma_60":3848.08,"sma_120":3611.04},{"date":"2025-02-19","open":4260,"high":4375,"low":4260,"close":4260,"volume":16960,"rsi_14":67.69,"sma_20":4118.25,"sma_60":3860.0,"sma_120":3619.58},{"date":"2025-02-20","open":4260,"high":4275,"low":4130,"close":4130,"volume":32895,"rsi_14":58.28,"sma_20":4130.75,"sma_60":3868.92,"sma_120":3627.5},{"date":"2025-02-21","open":4155,"high":4235,"low":4130,"close":4165,"volume":12808,"rsi_14":67.38,"sma_20":4145.5,"sma_60":3880.42,"sma_120":3635.58},{"date":"2025-02-24","open":4165,"high":4185,"low":4000,"close":4100,"volume":60104,"rsi_14":52.42,"sma_20":4154.5,"sma_60":3891.58,"sma_120":3643.04},{"date":"2025-02-25","open":4080,"high":4115,"low":4000,"close":4000,"volume":21681,"rsi_14":36.29,"sma_20":4155.25,"sma_60":3899.75,"sma_120":3649.67},{"date":"2025-02-26","open":4020,"high":4110,"low":4005,"close":4065,"volume":23212,"rsi_14":33.61,"sma_20":4160.75,"sma_60":3907.75,"sma_120":3656.96},{"date":"2025-02-27","open":4025,"high":4080,"low":4020,"close":4020,"volume":12883,"rsi_14":33.33,"sma_20":4160.25,"sma_60":3914.25,"sma_120":3664.25},{"date":"2025-02-28","open":4000,"high":4005,"low":3905,"close":3970,"volume":42846,"rsi_14":30.77,"sma_20":4158.5,"sma_60":3919.17,"sma_120":3671.04},{"date":"2025-03-04","open":3995,"high":3995,"low":3850,"close":3850,"volume":25313,"rsi_14":26.14,"sma_20":4155.0,"sma_60":3922.25,"sma_120":3675.21},{"date":"2025-03-05","open":3870,"high":3995,"low":3870,"close":3940,"volume":8179,"rsi_14":32.74,"sma_20":4148.5,"sma_60":3928.75,"sma_120":3681.17},{"date":"2025-03-06","open":3955,"high":4000,"low":3920,"close":3950,"volume":13874,"rsi_14":30.25,"sma_20":4137.5,"sma_60":3934.58,"sma_120":3687.33},{"date":"2025-03-07","open":3965,"high":3965,"low":3850,"close":3900,"volume":13265,"rsi_14":24.54,"sma_20":4119.5,"sma_60":3940.17,"sma_120":3692.5},{"date":"2025-03-10","open":3810,"high":3940,"low":3810,"close":3900,"volume":9219,"rsi_14":24.69,"sma_20":4103.5,"sma_60":3947.42,"sma_120":3696.75},{"date":"2025-03-11","open":3850,"high":3940,"low":3720,"close":3925,"volume":31828,"rsi_14":28.66,"sma_20":4088.75,"sma_60":3955.33,"sma_120":3702.08},{"date":"2025-03-12","open":3875,"high":3925,"low":3850,"close":3920,"volume":17280,"rsi_14":28.48,"sma_20":4074.0,"sma_60":3963.17,"sma_120":3707.62},{"date":"2025-03-13","open":3920,"high":4000,"low":3880,"close":4000,"volume":19627,"rsi_14":41.22,"sma_20":4062.5,"sma_60":3977.83,"sma_120":3715.71},{"date":"2025-03-14","open":3995,"high":4015,"low":3955,"close":4015,"volume":15689,"rsi_14":39.58,"sma_20":4049.75,"sma_60":3989.42,"sma_120":3723.96},{"date":"2025-03-17","open":4015,"high":4015,"low":3920,"close":3960,"volume":23202,"rsi_14":40.14,"sma_20":4032.0,"sma_60":3996.58,"sma_120":3731.83},{"date":"2025-03-18","open":3960,"high":4010,"low":3935,"close":3960,"volume":12316,"rsi_14":46.72,"sma_20":4014.5,"sma_60":4001.33,"sma_120":3739.75},{"date":"2025-03-19","open":3960,"high":4020,"low":3960,"close":3980,"volume":14439,"rsi_14":42.48,"sma_20":4000.5,"sma_60":4006.58,"sma_120":3747.38},{"date":"2025-03-20","open":3950,"high":4000,"low":3880,"close":3900,"volume":25008,"rsi_14":40.0,"sma_20":3982.5,"sma_60":4008.42,"sma_120":3753.96},{"date":"2025-03-21","open":3900,"high":3940,"low":3845,"close":3880,"volume":13883,"rsi_14":42.11,"sma_20":3970.0,"sma_60":4009.75,"sma_120":3760.46},{"date":"2025-03-24","open":3880,"high":3920,"low":3855,"close":3885,"volume":8995,"rsi_14":53.85,"sma_20":3956.0,"sma_60":4009.67,"sma_120":3767.04},{"date":"2025-03-25","open":3860,"high":3920,"low":3860,"close":3900,"volume":6317,"rsi_14":44.74,"sma_20":3946.0,"sma_60":4011.0,"sma_120":3774.83},{"date":"2025-03-26","open":3880,"high":4000,"low":3880,"close":3925,"volume":12195,"rsi_14":46.84,"sma_20":3942.25,"sma_60":4014.83,"sma_120":3782.29},{"date":"2025-03-27","open":3945,"high":3985,"low":3880,"close":3925,"volume":26127,"rsi_14":53.62,"sma_20":3935.25,"sma_60":4017.08,"sma_120":3789.5},{"date":"2025-03-28","open":3955,"high":3955,"low":3785,"close":3830,"volume":28686,"rsi_14":42.05,"sma_20":3925.75,"sma_60":4015.75,"sma_120":3793.33},{"date":"2025-03-31","open":3660,"high":3795,"low":3600,"close":3655,"volume":50006,"rsi_14":27.12,"sma_20":3910.0,"sma_60":4012.5,"sma_120":3795.96},{"date":"2025-04-01","open":3985,"high":3985,"low":3715,"close":3860,"volume":39849,"rsi_14":46.2,"sma_20":3910.5,"sma_60":4012.33,"sma_120":3800.0},{"date":"2025-04-02","open":3860,"high":4085,"low":3820,"close":3880,"volume":51515,"rsi_14":41.78,"sma_20":3907.5,"sma_60":4013.92,"sma_120":3805.0},{"date":"2025-04-03","open":3820,"high":4050,"low":3820,"close":3870,"volume":25895,"rsi_14":40.0,"sma_20":3903.5,"sma_60":4014.0,"sma_120":3809.42},{"date":"2025-04-04","open":3915,"high":3985,"low":3810,"close":3980,"volume":27572,"rsi_14":51.28,"sma_20":3907.5,"sma_60":4015.5,"sma_120":3814.08},{"date":"2025-04-07","open":3900,"high":3905,"low":3750,"close":3780,"volume":22950,"rsi_14":40.82,"sma_20":3901.5,"sma_60":4011.5,"sma_120":3816.33},{"date":"2025-04-08","open":3740,"high":3875,"low":3710,"close":3805,"volume":23303,"rsi_14":41.12,"sma_20":3895.5,"sma_60":4003.75,"sma_120":3818.33},{"date":"2025-04-09","open":3775,"high":3805,"low":3610,"close":3705,"volume":27636,"rsi_14":40.3,"sma_20":3884.75,"sma_60":3995.83,"sma_120":3820.38},{"date":"2025-04-10","open":3815,"high":3885,"low":3725,"close":3875,"volume":21912,"rsi_14":49.78,"sma_20":3878.5,"sma_60":3994.0,"sma_120":3824.08},{"date":"2025-04-11","open":3855,"high":3920,"low":3750,"close":3915,"volume":12342,"rsi_14":51.26,"sma_20":3873.5,"sma_60":3993.42,"sma_120":3828.46},{"date":"2025-04-14","open":3915,"high":4050,"low":3910,"close":4040,"volume":23875,"rsi_14":55.38,"sma_20":3877.5,"sma_60":3996.58,"sma_120":3832.29},{"date":"2025-04-15","open":4005,"high":4130,"low":4005,"close":4130,"volume":29856,"rsi_14":57.51,"sma_20":3886.0,"sma_60":3997.08,"sma_120":3836.75},{"date":"2025-04-16","open":4140,"high":4140,"low":3995,"close":4035,"volume":21954,"rsi_14":53.77,"sma_20":3888.75,"sma_60":3998.0,"sma_120":3841.04},{"date":"2025-04-17","open":4035,"high":4120,"low":4020,"close":4120,"volume":12035,"rsi_14":60.0,"sma_20":3899.75,"sma_60":4000.17,"sma_120":3845.92},{"date":"2025-04-18","open":4035,"high":4200,"low":4035,"close":4195,"volume":28389,"rsi_14":70.0,"sma_20":3915.5,"sma_60":4005.42,"sma_120":3851.42},{"date":"2025-04-21","open":4200,"high":4230,"low":4140,"close":4195,"volume":23305,"rsi_14":64.63,"sma_20":3931.0,"sma_60":4010.83,"sma_120":3856.58},{"date":"2025-04-22","open":4295,"high":4295,"low":4105,"close":4175,"volume":9936,"rsi_14":62.88,"sma_20":3944.75,"sma_60":4015.08,"sma_120":3860.83},{"date":"2025-04-23","open":4190,"high":4190,"low":4055,"close":4170,"volume":17279,"rsi_14":63.16,"sma_20":3957.0,"sma_60":4018.17,"sma_120":3866.21},{"date":"2025-04-24","open":4180,"high":4210,"low":4140,"close":4190,"volume":17234,"rsi_14":60.0,"sma_20":3970.25,"sma_60":4022.08,"sma_120":3872.29},{"date":"2025-04-25","open":4190,"high":4250,"low":4190,"close":4230,"volume":15254,"rsi_14":75.28,"sma_20":3990.25,"sma_60":4025.42,"sma_120":3877.88},{"date":"2025-04-28","open":4230,"high":4420,"low":4105,"close":4295,"volume":68664,"rsi_14":76.34,"sma_20":4022.25,"sma_60":4030.25,"sma_120":3884.0},{"date":"2025-04-29","open":4330,"high":4330,"low":4205,"close":4210,"volume":23279,"rsi_14":77.6,"sma_20":4039.75,"sma_60":4035.08,"sma_120":3888.83},{"date":"2025-04-30","open":4290,"high":4290,"low":4135,"close":4165,"volume":12483,"rsi_14":68.35,"sma_20":4054.0,"sma_60":4036.67,"sma_120":3894.25},{"date":"2025-05-02","open":4165,"high":4275,"low":4060,"close":4165,"volume":15667,"rsi_14":66.67,"sma_20":4068.75,"sma_60":4036.58,"sma_120":3898.62},{"date":"2025-05-07","open":4240,"high":4245,"low":4120,"close":4240,"volume":13543,"rsi_14":64.29,"sma_20":4081.75,"sma_60":4036.25,"sma_120":3902.96},{"date":"2025-05-08","open":4240,"high":4280,"low":4180,"close":4255,"volume":32032,"rsi_14":60.0,"sma_20":4105.5,"sma_60":4036.83,"sma_120":3907.67},{"date":"2025-05-09","open":4255,"high":4285,"low":4160,"close":4265,"volume":26957,"rsi_14":71.3,"sma_20":4128.5,"sma_60":4037.58,"sma_120":3910.0},{"date":"2025-05-12","open":4240,"high":4300,"low":4210,"close":4265,"volume":22244,"rsi_14":65.93,"sma_20":4156.5,"sma_60":4038.42,"sma_120":3913.75},{"date":"2025-05-13","open":4265,"high":4440,"low":4265,"close":4430,"volume":48573,"rsi_14":71.56,"sma_20":4184.25,"sma_60":4041.75,"sma_120":3917.83},{"date":"2025-05-14","open":4460,"high":4550,"low":4460,"close":4525,"volume":73368,"rsi_14":75.78,"sma_20":4214.75,"sma_60":4046.0,"sma_120":3925.04},{"date":"2025-05-15","open":4630,"high":4900,"low":4580,"close":4665,"volume":150694,"rsi_14":82.24,"sma_20":4246.0,"sma_60":4051.83,"sma_120":3934.79},{"date":"2025-05-16","open":4665,"high":4790,"low":4590,"close":4685,"volume":83866,"rsi_14":83.23,"sma_20":4273.75,"sma_60":4058.08,"sma_120":3945.88},{"date":"2025-05-19","open":4600,"high":4675,"low":4250,"close":4435,"volume":61891,"rsi_14":62.19,"sma_20":4293.75,"sma_60":4061.0,"sma_120":3954.54},{"date":"2025-05-20","open":4435,"high":4600,"low":4435,"close":4470,"volume":14658,"rsi_14":62.0,"sma_20":4311.25,"sma_60":4064.5,"sma_120":3962.25},{"date":"2025-05-21","open":4505,"high":4615,"low":4505,"close":4595,"volume":29515,"rsi_14":64.15,"sma_20":4331.25,"sma_60":4072.25,"sma_120":3970.58},{"date":"2025-05-22","open":4620,"high":4620,"low":4485,"close":4495,"volume":13950,"rsi_14":63.26,"sma_20":4346.25,"sma_60":4077.75,"sma_120":3979.08},{"date":"2025-05-23","open":4495,"high":4540,"low":4400,"close":4535,"volume":22281,"rsi_14":67.29,"sma_20":4364.25,"sma_60":4085.0,"sma_120":3988.29},{"date":"2025-05-26","open":4550,"high":4625,"low":4510,"close":4610,"volume":28200,"rsi_14":69.43,"sma_20":4386.25,"sma_60":4095.17,"sma_120":3997.46},{"date":"2025-05-27","open":4585,"high":4645,"low":4520,"close":4595,"volume":22929,"rsi_14":66.36,"sma_20":4406.5,"sma_60":4104.0,"sma_120":4005.88},{"date":"2025-05-28","open":4595,"high":4730,"low":4595,"close":4670,"volume":40759,"rsi_14":68.12,"sma_20":4428.5,"sma_60":4114.83,"sma_120":4014.54},{"date":"2025-05-29","open":4670,"high":4730,"low":4665,"close":4665,"volume":24869,"rsi_14":67.54,"sma_20":4447.0,"sma_60":4126.42,"sma_120":4022.79},{"date":"2025-05-30","open":4645,"high":5050,"low":4610,"close":4665,"volume":220990,"rsi_14":67.54,"sma_20":4469.75,"sma_60":4140.0,"sma_120":4031.12},{"date":"2025-06-02","open":4665,"high":4750,"low":4540,"close":4635,"volume":44380,"rsi_14":60.2,"sma_20":4493.25,"sma_60":4151.58,"sma_120":4040.17},{"date":"2025-06-04","open":4635,"high":4775,"low":4620,"close":4735,"volume":35249,"rsi_14":60.4,"sma_20":4521.75,"sma_60":4164.67,"sma_120":4049.62},{"date":"2025-06-05","open":4725,"high":4745,"low":4660,"close":4740,"volume":31739,"rsi_14":54.29,"sma_20":4546.75,"sma_60":4178.67,"sma_120":4059.42},{"date":"2025-06-09","open":4780,"high":4820,"low":4725,"close":4820,"volume":42165,"rsi_14":57.22,"sma_20":4575.0,"sma_60":4194.0,"sma_120":4070.71},{"date":"2025-06-10","open":4830,"high":4885,"low":4790,"close":4820,"volume":24492,"rsi_14":78.1,"sma_20":4602.75,"sma_60":4208.92,"sma_120":4082.12},{"date":"2025-06-11","open":4880,"high":4975,"low":4800,"close":4970,"volume":60550,"rsi_14":81.25,"sma_20":4638.0,"sma_60":4226.42,"sma_120":4094.79},{"date":"2025-06-12","open":4985,"high":5020,"low":4900,"close":5000,"volume":55091,"rsi_14":78.72,"sma_20":4666.5,"sma_60":4243.08,"sma_120":4110.46},{"date":"2025-06-13","open":5030,"high":5050,"low":4960,"close":4995,"volume":59922,"rsi_14":90.98,"sma_20":4690.0,"sma_60":4259.42,"sma_120":4124.42},{"date":"2025-06-16","open":4995,"high":5020,"low":4950,"close":5010,"volume":28102,"rsi_14":90.6,"sma_20":4707.25,"sma_60":4276.92,"sma_120":4136.75},{"date":"2025-06-17","open":5010,"high":5090,"low":4950,"close":5080,"volume":43005,"rsi_14":90.52,"sma_20":4727.0,"sma_60":4295.58,"sma_120":4148.46},{"date":"2025-06-18","open":5080,"high":5150,"low":5020,"close":5090,"volume":20822,"rsi_14":93.04,"sma_20":4759.75,"sma_60":4314.08,"sma_120":4160.33},{"date":"2025-06-19","open":5090,"high":5130,"low":5050,"close":5100,"volume":10883,"rsi_14":92.16,"sma_20":4791.25,"sma_60":4334.08,"sma_120":4171.25},{"date":"2025-06-20","open":5100,"high":5120,"low":5050,"close":5080,"volume":11513,"rsi_14":89.52,"sma_20":4815.5,"sma_60":4354.08,"sma_120":4181.92},{"date":"2025-06-23","open":5030,"high":5200,"low":4950,"close":5160,"volume":46914,"rsi_14":90.91,"sma_20":4848.75,"sma_60":4375.33,"sma_120":4192.5},{"date":"2025-06-24","open":5100,"high":5180,"low":5070,"close":5110,"volume":21312,"rsi_14":88.0,"sma_20":4877.5,"sma_60":4395.5,"sma_120":4203.25},{"date":"2025-06-25","open":5110,"high":5390,"low":5100,"close":5330,"volume":89154,"rsi_14":89.93,"sma_20":4913.5,"sma_60":4418.92,"sma_120":4216.88},{"date":"2025-06-26","open":5330,"high":5440,"low":5250,"close":5390,"volume":64238,"rsi_14":90.62,"sma_20":4953.25,"sma_60":4443.33,"sma_120":4230.21},{"date":"2025-06-27","open":5370,"high":5800,"low":5040,"close":5260,"volume":302094,"rsi_14":75.88,"sma_20":4982.75,"sma_60":4467.17,"sma_120":4241.46},{"date":"2025-06-30","open":5260,"high":5500,"low":5110,"close":5340,"volume":40262,"rsi_14":77.96,"sma_20":5016.5,"sma_60":4495.25,"sma_120":4253.88},{"date":"2025-07-01","open":5310,"high":5490,"low":5310,"close":5430,"volume":40542,"rsi_14":76.44,"sma_20":5054.75,"sma_60":4521.42,"sma_120":4266.88},{"date":"2025-07-02","open":5380,"high":5600,"low":5340,"close":5530,"volume":55564,"rsi_14":78.19,"sma_20":5099.5,"sma_60":4548.92,"sma_120":4281.42},{"date":"2025-07-03","open":5540,"high":5790,"low":5530,"close":5740,"volume":101026,"rsi_14":82.53,"sma_20":5149.75,"sma_60":4580.08,"sma_120":4297.04},{"date":"2025-07-04","open":5730,"high":5880,"low":5690,"close":5770,"volume":62096,"rsi_14":82.76,"sma_20":5201.25,"sma_60":4609.92,"sma_120":4312.71},{"date":"2025-07-07","open":5890,"high":5900,"low":5700,"close":5780,"volume":52612,"rsi_14":81.82,"sma_20":5249.25,"sma_60":4643.25,"sma_120":4327.38},{"date":"2025-07-08","open":5720,"high":5850,"low":5720,"close":5780,"volume":31599,"rsi_14":81.65,"sma_20":5297.25,"sma_60":4676.17,"sma_120":4339.96},{"date":"2025-07-09","open":5910,"high":5910,"low":5740,"close":5790,"volume":24763,"rsi_14":81.65,"sma_20":5338.25,"sma_60":4710.92,"sma_120":4353.38},{"date":"2025-07-10","open":5770,"high":5870,"low":5770,"close":5870,"volume":38300,"rsi_14":84.35,"sma_20":5381.75,"sma_60":4744.17,"sma_120":4369.08},{"date":"2025-07-11","open":5870,"high":5910,"low":5800,"close":5890,"volume":30528,"rsi_14":83.49,"sma_20":5426.5,"sma_60":4777.08,"sma_120":4385.25},{"date":"2025-07-14","open":5910,"high":5960,"low":5810,"close":5890,"volume":49087,"rsi_14":87.5,"sma_20":5470.5,"sma_60":4807.92,"sma_120":4402.25},{"date":"2025-07-15","open":5880,"high":5920,"low":5850,"close":5920,"volume":19306,"rsi_14":84.71,"sma_20":5512.5,"sma_60":4837.75,"sma_120":4417.42},{"date":"2025-07-16","open":5920,"high":6150,"low":5840,"close":6120,"volume":81918,"rsi_14":86.87,"sma_20":5564.0,"sma_60":4872.5,"sma_120":4435.25},{"date":"2025-07-17","open":6120,"high":6200,"low":5960,"close":6050,"volume":35490,"rsi_14":92.47,"sma_20":5611.5,"sma_60":4904.67,"sma_120":4452.42},{"date":"2025-07-18","open":6120,"high":6120,"low":5630,"close":5650,"volume":141387,"rsi_14":62.4,"sma_20":5640.0,"sma_60":4928.92,"sma_120":4467.17},{"date":"2025-07-21","open":5750,"high":5850,"low":5600,"close":5650,"volume":56994,"rsi_14":59.48,"sma_20":5664.5,"sma_60":4953.17,"sma_120":4482.0},{"date":"2025-07-22","open":5610,"high":5730,"low":5280,"close":5510,"volume":108289,"rsi_14":49.17,"sma_20":5684.5,"sma_60":4975.42,"sma_120":4495.25},{"date":"2025-07-23","open":5520,"high":5610,"low":5420,"close":5590,"volume":80376,"rsi_14":42.99,"sma_20":5697.5,"sma_60":4999.08,"sma_120":4508.62},{"date":"2025-07-24","open":5640,"high":5650,"low":5350,"close":5440,"volume":51938,"rsi_14":36.13,"sma_20":5700.0,"sma_60":5019.92,"sma_120":4521.0},{"date":"2025-07-25","open":5440,"high":5460,"low":5270,"close":5340,"volume":60626,"rsi_14":32.81,"sma_20":5704.0,"sma_60":5038.42,"sma_120":4531.92},{"date":"2025-07-28","open":5360,"high":5560,"low":5250,"close":5330,"volume":42643,"rsi_14":32.56,"sma_20":5703.5,"sma_60":5055.67,"sma_120":4542.96},{"date":"2025-07-29","open":5380,"high":5470,"low":5260,"close":5340,"volume":52654,"rsi_14":32.56,"sma_20":5699.0,"sma_60":5074.5,"sma_120":4554.79},{"date":"2025-07-30","open":5290,"high":5480,"low":5280,"close":5410,"volume":44537,"rsi_14":32.03,"sma_20":5693.0,"sma_60":5095.25,"sma_120":4565.96},{"date":"2025-07-31","open":5390,"high":5440,"low":5230,"close":5410,"volume":43905,"rsi_14":30.95,"sma_20":5676.5,"sma_60":5116.0,"sma_120":4576.29},{"date":"2025-08-01","open":5410,"high":5410,"low":4970,"close":5070,"volume":87595,"rsi_14":24.38,"sma_20":5641.5,"sma_60":5129.83,"sma_120":4583.04},{"date":"2025-08-04","open":5070,"high":5370,"low":4985,"close":5240,"volume":49429,"rsi_14":30.46,"sma_20":5614.5,"sma_60":5146.25,"sma_120":4591.54},{"date":"2025-08-05","open":5210,"high":5440,"low":5210,"close":5440,"volume":46813,"rsi_14":30.46,"sma_20":5597.5,"sma_60":5165.83,"sma_120":4601.71},{"date":"2025-08-06","open":5390,"high":5440,"low":5320,"close":5400,"volume":22451,"rsi_14":30.99,"sma_20":5578.0,"sma_60":5184.75,"sma_120":4611.58},{"date":"2025-08-07","open":5390,"high":5480,"low":5350,"close":5410,"volume":20196,"rsi_14":40.91,"sma_20":5555.0,"sma_60":5201.08,"sma_120":4621.42},{"date":"2025-08-08","open":5500,"high":5500,"low":5320,"close":5400,"volume":20747,"rsi_14":40.6,"sma_20":5530.5,"sma_60":5215.67,"sma_120":4630.83},{"date":"2025-08-11","open":5360,"high":5490,"low":5360,"close":5460,"volume":30512,"rsi_14":48.0,"sma_20":5509.0,"sma_60":5228.92,"sma_120":4640.38},{"date":"2025-08-12","open":5410,"high":5650,"low":5410,"close":5530,"volume":52427,"rsi_14":47.58,"sma_20":5489.5,"sma_60":5243.0,"sma_120":4650.54},{"date":"2025-08-13","open":5580,"high":5640,"low":5400,"close":5510,"volume":49410,"rsi_14":53.15,"sma_20":5459.0,"sma_60":5260.92,"sma_120":4660.96},{"date":"2025-08-14","open":5530,"high":5590,"low":5410,"close":5450,"volume":46896,"rsi_14":55.14,"sma_20":5429.0,"sma_60":5277.25,"sma_120":4670.88},{"date":"2025-08-18","open":5450,"high":5490,"low":5180,"close":5430,"volume":83469,"rsi_14":54.63,"sma_20":5418.0,"sma_60":5291.17,"sma_120":4681.71},{"date":"2025-08-19","open":5440,"high":5600,"low":5380,"close":5440,"volume":45348,"rsi_14":54.63,"sma_20":5407.5,"sma_60":5306.92,"sma_120":4692.33},{"date":"2025-08-20","open":5410,"high":5430,"low":5170,"close":5340,"volume":38004,"rsi_14":46.85,"sma_20":5399.0,"sma_60":5320.33,"sma_120":4702.67},{"date":"2025-08-21","open":5340,"high":5380,"low":5280,"close":5320,"volume":15335,"rsi_14":46.02,"sma_20":5385.5,"sma_60":5332.17,"sma_120":4713.67},{"date":"2025-08-22","open":5430,"high":5520,"low":5260,"close":5320,"volume":19324,"rsi_14":65.82,"sma_20":5379.5,"sma_60":5344.25,"sma_120":4724.12},{"date":"2025-08-25","open":5410,"high":5420,"low":5270,"close":5360,"volume":22377,"rsi_14":59.09,"sma_20":5380.5,"sma_60":5355.75,"sma_120":4735.29},{"date":"2025-08-26","open":5270,"high":5340,"low":5250,"close":5300,"volume":26900,"rsi_14":36.54,"sma_20":5379.0,"sma_60":5366.33,"sma_120":4746.38},{"date":"2025-08-27","open":5290,"high":5380,"low":5250,"close":5290,"volume":17055,"rsi_14":38.78,"sma_20":5376.5,"sma_60":5376.75,"sma_120":4758.38},{"date":"2025-08-28","open":5290,"high":5310,"low":5230,"close":5270,"volume":20007,"rsi_14":36.0,"sma_20":5369.5,"sma_60":5387.33,"sma_120":4769.46},{"date":"2025-08-29","open":5280,"high":5350,"low":5240,"close":5300,"volume":22348,"rsi_14":40.38,"sma_20":5364.0,"sma_60":5396.75,"sma_120":4780.71},{"date":"2025-09-01","open":5250,"high":5290,"low":5110,"close":5220,"volume":36977,"rsi_14":27.78,"sma_20":5371.5,"sma_60":5404.75,"sma_120":4791.71},{"date":"2025-09-02","open":5190,"high":5320,"low":5120,"close":5220,"volume":23886,"rsi_14":17.02,"sma_20":5370.5,"sma_60":5411.42,"sma_120":4802.71},{"date":"2025-09-03","open":5240,"high":5240,"low":5150,"close":5200,"volume":7043,"rsi_14":17.02,"sma_20":5358.5,"sma_60":5417.75,"sma_120":4813.33},{"date":"2025-09-04","open":5210,"high":5280,"low":5170,"close":5200,"volume":8820,"rsi_14":19.51,"sma_20":5348.5,"sma_60":5421.58,"sma_120":4824.0},{"date":"2025-09-05","open":5250,"high":5300,"low":5180,"close":5270,"volume":41111,"rsi_14":32.61,"sma_20":5341.5,"sma_60":5426.08,"sma_120":4834.58},{"date":"2025-09-08","open":5270,"high":5310,"low":5250,"close":5280,"volume":22645,"rsi_14":32.61,"sma_20":5335.5,"sma_60":5430.83,"sma_120":4845.12},{"date":"2025-09-09","open":5280,"high":5340,"low":5260,"close":5300,"volume":16996,"rsi_14":44.74,"sma_20":5327.5,"sma_60":5435.67,"sma_120":4856.29},{"date":"2025-09-10","open":5350,"high":5400,"low":5290,"close":5330,"volume":23737,"rsi_14":51.28,"sma_20":5317.5,"sma_60":5439.83,"sma_120":4867.71},{"date":"2025-09-11","open":5350,"high":5360,"low":5240,"close":5300,"volume":21725,"rsi_14":47.62,"sma_20":5307.0,"sma_60":5443.33,"sma_120":4878.71},{"date":"2025-09-12","open":5300,"high":5300,"low":5200,"close":5300,"volume":35554,"rsi_14":42.11,"sma_20":5299.5,"sma_60":5446.67,"sma_120":4890.38},{"date":"2025-09-15","open":5270,"high":5270,"low":5010,"close":5040,"volume":96961,"rsi_14":27.59,"sma_20":5280.0,"sma_60":5446.0,"sma_120":4900.04},{"date":"2025-09-16","open":5040,"high":5080,"low":4885,"close":4990,"volume":76624,"rsi_14":25.81,"sma_20":5257.5,"sma_60":5443.17,"sma_120":4909.25},{"date":"2025-09-17","open":5000,"high":5240,"low":4830,"close":4985,"volume":104310,"rsi_14":26.45,"sma_20":5239.75,"sma_60":5441.08,"sma_120":4918.29},{"date":"2025-09-18","open":4960,"high":5050,"low":4930,"close":4985,"volume":29500,"rsi_14":22.61,"sma_20":5223.0,"sma_60":5435.33,"sma_120":4927.12},{"date":"2025-09-19","open":5000,"high":5020,"low":4930,"close":4960,"volume":15159,"rsi_14":25.0,"sma_20":5205.0,"sma_60":5428.17,"sma_120":4935.75},{"date":"2025-09-22","open":4960,"high":5130,"low":4910,"close":5100,"volume":35846,"rsi_14":40.91,"sma_20":5192.0,"sma_60":5425.5,"sma_120":4946.33},{"date":"2025-09-23","open":5070,"high":5110,"low":4995,"close":5050,"volume":21922,"rsi_14":39.13,"sma_20":5179.5,"sma_60":5420.67,"sma_120":4957.96},{"date":"2025-09-24","open":5000,"high":5000,"low":4875,"close":4905,"volume":36080,"rsi_14":32.34,"sma_20":5160.25,"sma_60":5411.92,"sma_120":4966.67},{"date":"2025-09-25","open":4910,"high":4990,"low":4830,"close":4880,"volume":14693,"rsi_14":25.32,"sma_20":5140.75,"sma_60":5401.08,"sma_120":4975.0},{"date":"2025-09-26","open":4900,"high":4900,"low":4775,"close":4820,"volume":35544,"rsi_14":22.62,"sma_20":5116.75,"sma_60":5385.75,"sma_120":4982.92},{"date":"2025-09-29","open":4830,"high":4970,"low":4830,"close":4960,"volume":15350,"rsi_14":32.29,"sma_20":5103.75,"sma_60":5372.25,"sma_120":4991.08},{"date":"2025-09-30","open":4970,"high":5000,"low":4895,"close":4995,"volume":14991,"rsi_14":32.64,"sma_20":5092.5,"sma_60":5359.17,"sma_120":5001.21},{"date":"2025-10-01","open":4990,"high":4990,"low":4880,"close":4895,"volume":19504,"rsi_14":30.43,"sma_20":5077.25,"sma_60":5344.42,"sma_120":5010.29},{"date":"2025-10-02","open":4895,"high":4945,"low":4820,"close":4870,"volume":15548,"rsi_14":29.72,"sma_20":5060.75,"sma_60":5329.08,"sma_120":5020.0},{"date":"2025-10-10","open":4870,"high":4870,"low":4655,"close":4700,"volume":45802,"rsi_14":32.47,"sma_20":5032.25,"sma_60":5309.58,"sma_120":5026.88},{"date":"2025-10-13","open":4695,"high":4780,"low":4500,"close":4540,"volume":82822,"rsi_14":29.17,"sma_20":4995.25,"sma_60":5287.08,"sma_120":5032.08},{"date":"2025-10-14","open":4610,"high":4710,"low":4505,"close":4545,"volume":40479,"rsi_14":29.63,"sma_20":4957.5,"sma_60":5264.67,"sma_120":5036.29},{"date":"2025-10-15","open":4545,"high":4880,"low":4515,"close":4775,"volume":80272,"rsi_14":41.98,"sma_20":4929.75,"sma_60":5245.58,"sma_120":5041.67},{"date":"2025-10-16","open":4780,"high":4895,"low":4745,"close":4820,"volume":38773,"rsi_14":44.74,"sma_20":4905.75,"sma_60":5223.92,"sma_120":5048.21},{"date":"2025-10-17","open":4820,"high":4820,"low":4680,"close":4725,"volume":17056,"rsi_14":35.41,"sma_20":4877.0,"sma_60":5201.83,"sma_120":5053.25},{"date":"2025-10-20","open":4725,"high":4790,"low":4545,"close":4785,"volume":35526,"rsi_14":39.77,"sma_20":4864.25,"sma_60":5187.42,"sma_120":5058.17},{"date":"2025-10-21","open":4740,"high":4825,"low":4720,"close":4780,"volume":26364,"rsi_14":44.59,"sma_20":4853.75,"sma_60":5172.92,"sma_120":5063.04},{"date":"2025-10-22","open":4780,"high":5200,"low":4675,"close":5070,"volume":78021,"rsi_14":56.69,"sma_20":4858.0,"sma_60":5165.58,"sma_120":5070.5},{"date":"2025-10-23","open":5040,"high":5060,"low":4895,"close":4980,"volume":17932,"rsi_14":55.52,"sma_20":4857.75,"sma_60":5155.42,"sma_120":5077.25},{"date":"2025-10-24","open":4980,"high":5040,"low":4900,"close":4900,"volume":23818,"rsi_14":47.84,"sma_20":4854.75,"sma_60":5146.42,"sma_120":5083.17},{"date":"2025-10-27","open":4970,"high":4970,"low":4850,"close":4910,"volume":12771,"rsi_14":46.89,"sma_20":4845.25,"sma_60":5139.25,"sma_120":5088.83},{"date":"2025-10-28","open":4910,"high":4960,"low":4780,"close":4860,"volume":37177,"rsi_14":48.67,"sma_20":4835.75,"sma_60":5131.42,"sma_120":5093.54},{"date":"2025-10-29","open":4900,"high":5130,"low":4855,"close":5090,"volume":120197,"rsi_14":57.24,"sma_20":4845.0,"sma_60":5127.25,"sma_120":5100.88},{"date":"2025-10-30","open":5090,"high":5090,"low":4870,"close":4875,"volume":29944,"rsi_14":55.59,"sma_20":4844.75,"sma_60":5118.33,"sma_120":5106.79},{"date":"2025-10-31","open":4875,"high":4880,"low":4740,"close":4830,"volume":29191,"rsi_14":60.0,"sma_20":4845.25,"sma_60":5108.67,"sma_120":5112.33},{"date":"2025-11-03","open":4810,"high":4830,"low":4660,"close":4710,"volume":53336,"rsi_14":55.27,"sma_20":4832.75,"sma_60":5102.67,"sma_120":5116.25},{"date":"2025-11-04","open":4710,"high":4780,"low":4570,"close":4760,"volume":35157,"rsi_14":49.46,"sma_20":4821.0,"sma_60":5094.67,"sma_120":5120.46},{"date":"2025-11-05","open":4740,"high":4750,"low":4520,"close":4745,"volume":42392,"rsi_14":47.23,"sma_20":4813.5,"sma_60":5083.08,"sma_120":5124.46},{"date":"2025-11-06","open":4745,"high":4830,"low":4655,"close":4780,"volume":45101,"rsi_14":52.12,"sma_20":4809.0,"sma_60":5072.75,"sma_120":5128.75},{"date":"2025-11-07","open":4880,"high":4880,"low":4595,"close":4740,"volume":34782,"rsi_14":48.24,"sma_20":4811.0,"sma_60":5061.58,"sma_120":5131.33},{"date":"2025-11-10","open":4700,"high":4950,"low":4700,"close":4945,"volume":49636,"rsi_14":55.59,"sma_20":4831.25,"sma_60":5054.0,"sma_120":5134.83},{"date":"2025-11-11","open":4945,"high":5020,"low":4830,"close":4905,"volume":41859,"rsi_14":43.27,"sma_20":4849.25,"sma_60":5044.75,"sma_120":5136.83},{"date":"2025-11-12","open":4910,"high":5000,"low":4875,"close":4985,"volume":38422,"rsi_14":50.21,"sma_20":4859.75,"sma_60":5035.67,"sma_120":5139.33},{"date":"2025-11-13","open":4990,"high":5020,"low":4935,"close":5020,"volume":15174,"rsi_14":55.13,"sma_20":4869.75,"sma_60":5027.5,"sma_120":5144.21},{"date":"2025-11-14","open":5040,"high":5040,"low":4700,"close":4760,"volume":99225,"rsi_14":44.72,"sma_20":4871.5,"sma_60":5016.0,"sma_120":5146.62},{"date":"2025-11-17","open":4835,"high":4890,"low":4735,"close":4770,"volume":51644,"rsi_14":46.74,"sma_20":4870.75,"sma_60":5005.0,"sma_120":5148.08},{"date":"2025-11-18","open":4720,"high":4795,"low":4620,"close":4690,"volume":27132,"rsi_14":33.74,"sma_20":4866.25,"sma_60":4992.5,"sma_120":5149.71},{"date":"2025-11-19","open":4630,"high":4705,"low":4565,"close":4685,"volume":16725,"rsi_14":40.69,"sma_20":4847.0,"sma_60":4981.58,"sma_120":5150.96},{"date":"2025-11-20","open":4700,"high":4930,"low":4700,"close":4885,"volume":20974,"rsi_14":52.34,"sma_20":4842.25,"sma_60":4974.33,"sma_120":5153.25},{"date":"2025-11-21","open":4750,"high":4812,"low":4680,"close":4680,"volume":30785,"rsi_14":48.81,"sma_20":4831.25,"sma_60":4963.67,"sma_120":5153.96},{"date":"2025-11-24","open":4680,"high":4950,"low":4645,"close":4825,"volume":11156,"rsi_14":52.4,"sma_20":4827.0,"sma_60":4954.75,"sma_120":5155.25},{"date":"2025-11-25","open":4825,"high":4825,"low":4700,"close":4730,"volume":19276,"rsi_14":49.48,"sma_20":4820.5,"sma_60":4945.25,"sma_120":5155.79},{"date":"2025-11-26","open":4730,"high":4860,"low":4645,"close":4790,"volume":20463,"rsi_14":50.34,"sma_20":4805.5,"sma_60":4936.92,"sma_120":5156.83},{"date":"2025-11-27","open":4790,"high":4840,"low":4685,"close":4705,"volume":9067,"rsi_14":48.84,"sma_20":4797.0,"sma_60":4927.5,"sma_120":5157.42},{"date":"2025-11-28","open":4710,"high":4790,"low":4700,"close":4730,"volume":6443,"rsi_14":41.89,"sma_20":4792.0,"sma_60":4918.0,"sma_120":5157.38},{"date":"2025-12-01","open":4735,"high":4875,"low":4725,"close":4790,"volume":14912,"rsi_14":45.72,"sma_20":4796.0,"sma_60":4910.83,"sma_120":5157.79},{"date":"2025-12-02","open":4795,"high":4845,"low":4780,"close":4830,"volume":9252,"rsi_14":44.06,"sma_20":4799.5,"sma_60":4904.33,"sma_120":5157.88},{"date":"2025-12-03","open":4780,"high":5150,"low":4780,"close":5150,"volume":109015,"rsi_14":54.09,"sma_20":4819.75,"sma_60":4903.5,"sma_120":5160.62},{"date":"2025-12-04","open":5180,"high":5180,"low":4880,"close":5010,"volume":60144,"rsi_14":58.5,"sma_20":4831.25,"sma_60":4900.33,"sma_120":5160.96},{"date":"2025-12-05","open":5020,"high":5130,"low":4970,"close":5090,"volume":25610,"rsi_14":60.39,"sma_20":4848.75,"sma_60":4897.33,"sma_120":5161.71},{"date":"2025-12-08","open":5090,"high":5230,"low":4985,"close":5140,"volume":71407,"rsi_14":64.9,"sma_20":4858.5,"sma_60":4895.0,"sma_120":5162.92},{"date":"2025-12-09","open":5100,"high":5110,"low":5040,"close":5080,"volume":9860,"rsi_14":62.62,"sma_20":4867.25,"sma_60":4891.33,"sma_120":5163.5},{"date":"2025-12-10","open":5080,"high":5130,"low":5050,"close":5070,"volume":13547,"rsi_14":56.73,"sma_20":4871.5,"sma_60":4887.0,"sma_120":5163.42},{"date":"2025-12-11","open":5070,"high":5240,"low":5070,"close":5170,"volume":19355,"rsi_14":69.29,"sma_20":4879.0,"sma_60":4884.83,"sma_120":5164.08},{"date":"2025-12-12","open":5180,"high":5180,"low":5100,"close":5150,"volume":16097,"rsi_14":64.19,"sma_20":4898.5,"sma_60":4882.33,"sma_120":5164.5},{"date":"2025-12-15","open":5150,"high":5240,"low":5020,"close":5100,"volume":24788,"rsi_14":66.82,"sma_20":4915.0,"sma_60":4883.33,"sma_120":5164.67},{"date":"2025-12-16","open":5100,"high":5100,"low":4995,"close":5030,"volume":12260,"rsi_14":60.81,"sma_20":4932.0,"sma_60":4884.0,"sma_120":5163.58},{"date":"2025-12-17","open":5030,"high":5060,"low":5000,"close":5060,"volume":10818,"rsi_14":66.82,"sma_20":4950.75,"sma_60":4885.25,"sma_120":5163.17},{"date":"2025-12-18","open":5060,"high":5060,"low":4980,"close":5010,"volume":5186,"rsi_14":62.96,"sma_20":4957.0,"sma_60":4885.67,"sma_120":5160.5},{"date":"2025-12-19","open":5010,"high":5160,"low":5010,"close":5090,"volume":7165,"rsi_14":63.64,"sma_20":4977.5,"sma_60":4887.83,"sma_120":5158.0},{"date":"2025-12-22","open":5220,"high":5220,"low":5060,"close":5200,"volume":12793,"rsi_14":65.81,"sma_20":4996.25,"sma_60":4889.5,"sma_120":5157.5},{"date":"2025-12-23","open":5200,"high":5200,"low":5090,"close":5130,"volume":19140,"rsi_14":48.91,"sma_20":5016.25,"sma_60":4890.83,"sma_120":5155.75},{"date":"2025-12-24","open":5140,"high":5150,"low":5070,"close":5120,"volume":10472,"rsi_14":56.96,"sma_20":5032.75,"sma_60":4894.42,"sma_120":5153.17},{"date":"2025-12-26","open":5180,"high":5240,"low":5110,"close":5180,"volume":22530,"rsi_14":55.84,"sma_20":5056.5,"sma_60":4899.42,"sma_120":5150.25},{"date":"2025-12-29","open":5200,"high":5200,"low":5030,"close":5150,"volume":23575,"rsi_14":50.67,"sma_20":5077.5,"sma_60":4904.92,"sma_120":5145.33},{"date":"2025-12-30","open":5150,"high":5160,"low":5080,"close":5080,"volume":17075,"rsi_14":50.0,"sma_20":5092.0,"sma_60":4906.92,"sma_120":5139.58},{"date":"2026-01-02","open":5140,"high":5270,"low":5090,"close":5240,"volume":35546,"rsi_14":59.34,"sma_20":5112.5,"sma_60":4911.0,"sma_120":5135.08},{"date":"2026-01-05","open":5320,"high":5320,"low":5100,"close":5160,"volume":29556,"rsi_14":49.44,"sma_20":5113.0,"sma_60":4915.42,"sma_120":5129.92},{"date":"2026-01-06","open":5160,"high":5190,"low":5100,"close":5170,"volume":14935,"rsi_14":51.14,"sma_20":5121.0,"sma_60":4920.42,"sma_120":5124.75},{"date":"2026-01-07","open":5190,"high":5200,"low":5040,"close":5140,"volume":28640,"rsi_14":52.33,"sma_20":5123.5,"sma_60":4927.75,"sma_120":5118.67},{"date":"2026-01-08","open":5140,"high":5160,"low":4965,"close":5060,"volume":29811,"rsi_14":51.72,"sma_20":5119.5,"sma_60":4936.42,"sma_120":5111.75},{"date":"2026-01-09","open":5060,"high":5090,"low":4990,"close":5090,"volume":10608,"rsi_14":51.72,"sma_20":5120.0,"sma_60":4945.5,"sma_120":5105.08},{"date":"2026-01-12","open":5100,"high":5100,"low":5020,"close":5050,"volume":13162,"rsi_14":52.33,"sma_20":5119.0,"sma_60":4950.08,"sma_120":5097.83},{"date":"2026-01-13","open":5050,"high":5060,"low":4945,"close":5000,"volume":54492,"rsi_14":44.58,"sma_20":5110.5,"sma_60":4953.08,"sma_120":5088.5},{"date":"2026-01-14","open":5060,"high":5060,"low":4850,"close":4900,"volume":23824,"rsi_14":31.71,"sma_20":5098.0,"sma_60":4956.0,"sma_120":5078.92},{"date":"2026-01-15","open":4900,"high":4970,"low":4765,"close":4950,"volume":23876,"rsi_14":38.75,"sma_20":5090.5,"sma_60":4958.75,"sma_120":5073.08},{"date":"2026-01-16","open":4995,"high":4995,"low":4835,"close":4840,"volume":33840,"rsi_14":34.44,"sma_20":5081.0,"sma_60":4959.75,"sma_120":5066.33},{"date":"2026-01-19","open":4950,"high":5220,"low":4900,"close":5100,"volume":122072,"rsi_14":47.66,"sma_20":5074.5,"sma_60":4957.92,"sma_120":5062.92},{"date":"2026-01-20","open":5120,"high":5180,"low":5000,"close":5120,"volume":40584,"rsi_14":51.96,"sma_20":5076.0,"sma_60":4961.58,"sma_120":5059.0},{"date":"2026-01-21","open":5140,"high":5140,"low":4970,"close":5130,"volume":37951,"rsi_14":43.68,"sma_20":5072.5,"sma_60":4965.25,"sma_120":5056.42},{"date":"2026-01-22","open":5170,"high":5260,"low":5100,"close":5200,"volume":42280,"rsi_14":47.87,"sma_20":5090.5,"sma_60":4971.25,"sma_120":5055.25},{"date":"2026-01-23","open":5200,"high":5230,"low":5110,"close":5150,"volume":33430,"rsi_14":49.45,"sma_20":5091.5,"sma_60":4976.08,"sma_120":5053.75},{"date":"2026-01-26","open":5150,"high":5240,"low":5040,"close":5230,"volume":38266,"rsi_14":53.06,"sma_20":5097.0,"sma_60":4978.42,"sma_120":5052.83},{"date":"2026-01-27","open":5240,"high":5430,"low":5170,"close":5400,"volume":52164,"rsi_14":61.61,"sma_20":5108.0,"sma_60":4987.17,"sma_120":5052.75},{"date":"2026-01-28","open":5400,"high":5600,"low":5350,"close":5480,"volume":57513,"rsi_14":68.75,"sma_20":5124.5,"sma_60":4998.0,"sma_120":5053.33},{"date":"2026-01-29","open":5480,"high":5570,"low":5420,"close":5430,"volume":26354,"rsi_14":64.91,"sma_20":5142.0,"sma_60":5010.0,"sma_120":5056.33},{"date":"2026-01-30","open":5390,"high":5570,"low":5320,"close":5430,"volume":39924,"rsi_14":67.27,"sma_20":5151.5,"sma_60":5021.17,"sma_120":5057.92},{"date":"2026-02-02","open":5440,"high":5460,"low":5030,"close":5350,"volume":39354,"rsi_14":65.49,"sma_20":5161.0,"sma_60":5031.25,"sma_120":5057.17},{"date":"2026-02-03","open":5350,"high":5470,"low":5170,"close":5470,"volume":54984,"rsi_14":74.78,"sma_20":5176.0,"sma_60":5042.75,"sma_120":5057.75},{"date":"2026-02-04","open":5440,"high":5730,"low":5200,"close":5200,"volume":138816,"rsi_14":52.33,"sma_20":5076.0,"sma_60":4971.25,"sma_120":5055.25},{"date":"2026-02-05","open":5200,"high":5290,"low":5030,"close":5150,"volume":67305,"rsi_14":48.89,"sma_20":5077.5,"sma_60":4976.08,"sma_120":5053.75},{"date":"2026-02-06","open":5110,"high":5160,"low":4885,"close":5140,"volume":50306,"rsi_14":50.0,"sma_20":5075.5,"sma_60":4976.92,"sma_120":5052.08},{"date":"2026-02-09","open":5250,"high":5250,"low":4990,"close":5000,"volume":42561,"rsi_14":46.81,"sma_20":5068.0,"sma_60":4979.0,"sma_120":5048.67},{"date":"2026-02-10","open":5010,"high":5030,"low":4900,"close":4980,"volume":42214,"rsi_14":44.09,"sma_20":5063.0,"sma_60":4981.5,"sma_120":5045.08},{"date":"2026-02-11","open":4980,"high":5330,"low":4910,"close":4985,"volume":41499,"rsi_14":46.37,"sma_20":5050.25,"sma_60":4986.08,"sma_120":5044.38},{"date":"2026-02-12","open":4985,"high":5140,"low":4955,"close":5090,"volume":23425,"rsi_14":54.74,"sma_20":5046.75,"sma_60":4991.58,"sma_120":5043.12},{"date":"2026-02-13","open":5080,"high":5080,"low":4935,"close":4985,"volume":46344,"rsi_14":54.45,"sma_20":5037.5,"sma_60":4995.58,"sma_120":5039.33},{"date":"2026-02-19","open":4990,"high":5020,"low":4890,"close":4910,"volume":78592,"rsi_14":47.96,"sma_20":5026.0,"sma_60":4997.75,"sma_120":5035.25},{"date":"2026-02-20","open":4935,"high":4935,"low":4845,"close":4905,"volume":39709,"rsi_14":53.71,"sma_20":5018.25,"sma_60":5000.5,"sma_120":5031.04},{"date":"2026-02-23","open":4900,"high":4910,"low":4810,"close":4825,"volume":41808,"rsi_14":49.21,"sma_20":5005.0,"sma_60":4998.5,"sma_120":5026.25},{"date":"2026-02-24","open":4825,"high":4945,"low":4790,"close":4830,"volume":21499,"rsi_14":30.71,"sma_20":4994.0,"sma_60":4997.25,"sma_120":5021.0},{"date":"2026-02-25","open":4835,"high":4935,"low":4720,"close":4720,"volume":70288,"rsi_14":24.68,"sma_20":4980.0,"sma_60":4992.83,"sma_120":5014.25},{"date":"2026-02-26","open":4720,"high":4765,"low":4620,"close":4750,"volume":55357,"rsi_14":26.54,"sma_20":4972.5,"sma_60":4989.67,"sma_120":5002.83},{"date":"2026-02-27","open":4715,"high":4725,"low":4620,"close":4650,"volume":34530,"rsi_14":17.26,"sma_20":4957.5,"sma_60":4986.5,"sma_120":5001.25},{"date":"2026-03-03","open":4640,"high":4645,"low":4435,"close":4470,"volume":83560,"rsi_14":14.95,"sma_20":4939.0,"sma_60":4981.5,"sma_120":4993.25},{"date":"2026-03-04","open":4460,"high":4460,"low":4000,"close":4000,"volume":78691,"rsi_14":10.14,"sma_20":4897.0,"sma_60":4970.0,"sma_120":4981.25},{"date":"2026-03-05","open":4395,"high":4405,"low":4235,"close":4380,"volume":23286,"rsi_14":31.44,"sma_20":4861.0,"sma_60":4964.92,"sma_120":4973.25},{"date":"2026-03-06","open":4335,"high":4390,"low":4235,"close":4390,"volume":14020,"rsi_14":32.23,"sma_20":4824.5,"sma_60":4956.67,"sma_120":4965.5},{"date":"2026-03-09","open":4390,"high":4390,"low":4075,"close":4160,"volume":28382,"rsi_14":28.12,"sma_20":4776.0,"sma_60":4948.0,"sma_120":4955.83},{"date":"2026-03-10","open":4465,"high":4465,"low":4200,"close":4345,"volume":30432,"rsi_14":31.04,"sma_20":4733.25,"sma_60":4940.0,"sma_120":4947.38},{"date":"2026-03-11","open":4370,"high":4980,"low":4365,"close":4775,"volume":139705,"rsi_14":45.41,"sma_20":4714.5,"sma_60":4940.75,"sma_120":4943.0},{"date":"2026-03-12","open":4550,"high":5410,"low":4550,"close":4995,"volume":381260,"rsi_14":51.75,"sma_20":4707.25,"sma_60":4944.17,"sma_120":4940.54},{"date":"2026-03-13","open":5010,"high":5030,"low":4835,"close":4890,"volume":78320,"rsi_14":49.7,"sma_20":4701.75,"sma_60":4947.25,"sma_120":4937.38},{"date":"2026-03-16","open":4990,"high":4995,"low":4500,"close":4795,"volume":36127,"rsi_14":49.41,"sma_20":4692.5,"sma_60":4949.17,"sma_120":4930.0},{"date":"2026-03-17","open":4880,"high":4880,"low":4645,"close":4720,"volume":29767,"rsi_14":47.9,"sma_20":4679.25,"sma_60":4947.17,"sma_120":4929.0},{"date":"2026-03-18","open":4800,"high":4800,"low":4600,"close":4725,"volume":25980,"rsi_14":50.1,"sma_20":4661.0,"sma_60":4945.42,"sma_120":4924.88},{"date":"2026-03-19","open":4725,"high":4725,"low":4600,"close":4600,"volume":25066,"rsi_14":47.13,"sma_20":4641.75,"sma_60":4936.25,"sma_120":4919.88},{"date":"2026-03-20","open":4645,"high":4695,"low":4550,"close":4665,"volume":18584,"rsi_14":50.29,"sma_20":4629.5,"sma_60":4930.5,"sma_120":4915.42},{"date":"2026-03-23","open":4620,"high":4700,"low":4510,"close":4560,"volume":40870,"rsi_14":51.8,"sma_20":4612.25,"sma_60":4921.67,"sma_120":4909.5},{"date":"2026-03-24","open":4590,"high":4900,"low":4520,"close":4805,"volume":82806,"rsi_14":67.69,"sma_20":4611.25,"sma_60":4916.08,"sma_120":4905.54},{"date":"2026-03-25","open":4805,"high":4940,"low":4610,"close":4865,"volume":97439,"rsi_14":62.4,"sma_20":4613.0,"sma_60":4912.5,"sma_120":4901.92},{"date":"2026-03-26","open":4865,"high":4875,"low":4625,"close":4740,"volume":44648,"rsi_14":58.45,"sma_20":4614.0,"sma_60":4907.0,"sma_120":4897.0},{"date":"2026-03-27","open":4765,"high":4855,"low":4575,"close":4745,"volume":52516,"rsi_14":65.85,"sma_20":4613.75,"sma_60":4899.92,"sma_120":4892.38},{"date":"2026-03-30","open":4670,"high":4765,"low":4570,"close":4715,"volume":76082,"rsi_14":60.95,"sma_20":4617.0,"sma_60":4892.67,"sma_120":4887.5},{"date":"2026-03-31","open":4820,"high":4820,"low":4540,"close":4650,"volume":25527,"rsi_14":45.28,"sma_20":4626.0,"sma_60":4885.17,"sma_120":4884.25},{"date":"2026-04-01","open":4724,"high":5076,"low":4664,"close":4910,"volume":104044,"rsi_14":46.3,"sma_20":4670.75,"sma_60":4882.92,"sma_120":4883.46},{"date":"2026-04-02","open":4995,"high":4995,"low":4550,"close":4555,"volume":48517,"rsi_14":39.43,"sma_20":4679.5,"sma_60":4874.5,"sma_120":4879.88},{"date":"2026-04-03","open":4575,"high":4795,"low":4575,"close":4795,"volume":39946,"rsi_14":50.0,"sma_20":4699.75,"sma_60":4870.92,"sma_120":4878.29},{"date":"2026-04-06","open":4810,"high":4900,"low":4660,"close":4870,"volume":49019,"rsi_14":54.34,"sma_20":4735.25,"sma_60":4867.25,"sma_120":4877.54},{"date":"2026-04-07","open":4880,"high":4880,"low":4570,"close":4700,"volume":96160,"rsi_14":49.34,"sma_20":4753.0,"sma_60":4858.92,"sma_120":4874.21},{"date":"2026-04-08","open":4730,"high":4960,"low":4550,"close":4835,"volume":114479,"rsi_14":56.17,"sma_20":4756.0,"sma_60":4854.0,"sma_120":4872.42},{"date":"2026-04-09","open":4900,"high":4900,"low":4750,"close":4870,"volume":34135,"rsi_14":55.47,"sma_20":4749.75,"sma_60":4849.83,"sma_120":4872.12},{"date":"2026-04-10","open":4940,"high":5900,"low":4910,"close":5600,"volume":595999,"rsi_14":70.8,"sma_20":4785.25,"sma_60":4856.83,"sma_120":4878.12},{"date":"2026-04-13","open":5600,"high":5900,"low":5410,"close":5740,"volume":205964,"rsi_14":69.52,"sma_20":4832.5,"sma_60":4866.67,"sma_120":4885.79},{"date":"2026-04-14","open":5870,"high":5930,"low":5500,"close":5570,"volume":122753,"rsi_14":64.07,"sma_20":4875.0,"sma_60":4874.83,"sma_120":4890.88},{"date":"2026-04-15","open":5600,"high":5680,"low":5490,"close":5540,"volume":67616,"rsi_14":66.6,"sma_20":4915.75,"sma_60":4879.83,"sma_120":4895.42},{"date":"2026-04-16","open":5510,"high":5640,"low":5200,"close":5290,"volume":127979,"rsi_14":60.26,"sma_20":4950.25,"sma_60":4882.0,"sma_120":4898.71},{"date":"2026-04-17","open":5310,"high":5320,"low":5090,"close":5190,"volume":75244,"rsi_14":58.72,"sma_20":4976.5,"sma_60":4882.33,"sma_120":4901.38},{"date":"2026-04-20","open":5190,"high":5295,"low":5100,"close":5220,"volume":91359,"rsi_14":60.59,"sma_20":5009.5,"sma_60":4883.67,"sma_120":4905.71},{"date":"2026-04-21","open":5260,"high":5340,"low":5050,"close":5130,"volume":77254,"rsi_14":54.64,"sma_20":5025.75,"sma_60":4884.83,"sma_120":4910.62},{"date":"2026-04-22","open":5140,"high":5160,"low":4980,"close":5110,"volume":47940,"rsi_14":62.53,"sma_20":5038.0,"sma_60":4885.17,"sma_120":4915.33},{"date":"2026-04-23","open":5140,"high":5140,"low":4860,"close":4865,"volume":77874,"rsi_14":51.58,"sma_20":5044.25,"sma_60":4882.08,"sma_120":4916.08},{"date":"2026-04-24","open":4880,"high":4880,"low":4780,"close":4845,"volume":36486,"rsi_14":49.42,"sma_20":5049.25,"sma_60":4879.5,"sma_120":4916.29},{"date":"2026-04-27","open":4835,"high":4885,"low":4735,"close":4845,"volume":83830,"rsi_14":53.63,"sma_20":5055.75,"sma_60":4878.58,"sma_120":4917.29},{"date":"2026-04-28","open":4845,"high":4920,"low":4745,"close":4745,"volume":70710,"rsi_14":47.7,"sma_20":5060.5,"sma_60":4875.17,"sma_120":4916.96},{"date":"2026-04-29","open":4770,"high":4785,"low":4620,"close":4755,"volume":68769,"rsi_14":47.03,"sma_20":5053.5,"sma_60":4873.75,"sma_120":4914.83},{"date":"2026-04-30","open":4760,"high":4820,"low":4680,"close":4775,"volume":38700,"rsi_14":6.56,"sma_20":5266.0,"sma_60":4977.17,"sma_120":4794.38},{"date":"2026-05-04","open":4810,"high":4985,"low":4760,"close":4980,"volume":91148,"rsi_14":20.54,"sma_20":5073.75,"sma_60":4871.67,"sma_120":4927.46},{"date":"2026-05-06","open":4960,"high":4960,"low":4750,"close":4800,"volume":86069,"rsi_14":20.38,"sma_20":5070.25,"sma_60":4860.5,"sma_120":4925.04},{"date":"2026-05-07","open":4850,"high":5030,"low":4820,"close":4930,"volume":79353,"rsi_14":28.21,"sma_20":5081.75,"sma_60":4856.0,"sma_120":4925.5},{"date":"2026-05-08","open":5030,"high":5030,"low":4820,"close":4860,"volume":40599,"rsi_14":32.38,"sma_20":5083.0,"sma_60":4851.17,"sma_120":4925.75},{"date":"2026-05-11","open":4870,"high":5000,"low":4840,"close":4920,"volume":73864,"rsi_14":38.56,"sma_20":5085.5,"sma_60":4847.5,"sma_120":4927.5},{"date":"2026-05-12","open":4920,"high":5080,"low":4700,"close":4950,"volume":94306,"rsi_14":38.56,"sma_20":5053.0,"sma_60":4846.67,"sma_120":4929.08},{"date":"2026-05-13","open":4950,"high":4990,"low":4755,"close":4850,"volume":41226,"rsi_14":38.24,"sma_20":5008.5,"sma_60":4844.5,"sma_120":4929.96},{"date":"2026-05-14","open":4850,"high":5000,"low":4810,"close":4930,"volume":67634,"rsi_14":42.8,"sma_20":4976.5,"sma_60":4843.58,"sma_120":4931.21},{"date":"2026-05-15","open":4940,"high":4940,"low":4750,"close":4895,"volume":68101,"rsi_14":51.44,"sma_20":4944.25,"sma_60":4840.33,"sma_120":4932.5},{"date":"2026-05-18","open":4900,"high":4935,"low":4660,"close":4890,"volume":43367,"rsi_14":52.2,"sma_20":4924.25,"sma_60":4838.75,"sma_120":4932.04},{"date":"2026-05-19","open":4755,"high":4935,"low":4600,"close":4660,"volume":41675,"rsi_14":42.63,"sma_20":4897.75,"sma_60":4834.58,"sma_120":4930.0},{"date":"2026-05-20","open":4650,"high":4655,"low":4455,"close":4535,"volume":34132,"rsi_14":41.8,"sma_20":4863.5,"sma_60":4828.42,"sma_120":4926.25},{"date":"2026-05-21","open":4530,"high":4730,"low":4530,"close":4550,"volume":22483,"rsi_14":42.02,"sma_20":4834.5,"sma_60":4823.83,"sma_120":4922.33},{"date":"2026-05-22","open":4575,"high":4880,"low":4575,"close":4860,"volume":56989,"rsi_14":52.7,"sma_20":4822.0,"sma_60":4824.33,"sma_120":4923.17},{"date":"2026-05-26","open":4870,"high":4870,"low":4700,"close":4805,"volume":27879,"rsi_14":43.86,"sma_20":4819.0,"sma_60":4825.75,"sma_120":4923.46},{"date":"2026-05-27","open":4805,"high":4805,"low":4550,"close":4645,"volume":42633,"rsi_14":44.48,"sma_20":4809.0,"sma_60":4824.0,"sma_120":4923.08},{"date":"2026-05-28","open":4645,"high":4645,"low":4440,"close":4530,"volume":32112,"rsi_14":35.61,"sma_20":4793.25,"sma_60":4822.0,"sma_120":4921.79},{"date":"2026-05-29","open":4670,"high":4755,"low":4370,"close":4600,"volume":53714,"rsi_14":40.65,"sma_20":4786.0,"sma_60":4824.17,"sma_120":4919.42},{"date":"2026-06-01","open":4600,"high":4600,"low":4170,"close":4330,"volume":54186,"rsi_14":31.56,"sma_20":4764.75,"sma_60":4829.67,"sma_120":4916.5},{"date":"2026-06-02","open":4330,"high":4330,"low":4115,"close":4235,"volume":49957,"rsi_14":28.53,"sma_20":4737.75,"sma_60":4827.25,"sma_120":4911.58},{"date":"2026-06-04","open":4230,"high":4360,"low":4110,"close":4280,"volume":15537,"rsi_14":32.3,"sma_20":4702.75,"sma_60":4825.42,"sma_120":4907.83},{"date":"2026-06-05","open":4410,"high":4410,"low":4095,"close":4135,"volume":14879,"rsi_14":26.27,"sma_20":4669.5,"sma_60":4825.0,"sma_120":4902.38},{"date":"2026-06-08","open":4180,"high":4255,"low":3750,"close":3880,"volume":55245,"rsi_14":23.22,"sma_20":4617.0,"sma_60":4817.25,"sma_120":4895.5},{"date":"2026-06-09","open":3685,"high":3930,"low":3570,"close":3860,"volume":273191,"rsi_14":23.04,"sma_20":4567.0,"sma_60":4802.0,"sma_120":4888.25},{"date":"2026-06-10","open":4000,"high":4000,"low":3700,"close":3840,"volume":28133,"rsi_14":25.88,"sma_20":4513.0,"sma_60":4782.75,"sma_120":4880.33},{"date":"2026-06-11","open":3835,"high":3885,"low":3715,"close":3855,"volume":9807,"rsi_14":28.62,"sma_20":4458.25,"sma_60":4765.5,"sma_120":4872.21},{"date":"2026-06-12","open":3825,"high":4000,"low":3825,"close":3860,"volume":20073,"rsi_14":28.16,"sma_20":4408.75,"sma_60":4749.92,"sma_120":4861.46},{"date":"2026-06-15","open":3935,"high":4110,"low":3730,"close":4020,"volume":71515,"rsi_14":20.63,"sma_20":4363.25,"sma_60":4738.25,"sma_120":4853.21},{"date":"2026-06-16","open":4040,"high":4160,"low":3885,"close":4030,"volume":18025,"rsi_14":22.02,"sma_20":4320.0,"sma_60":4726.67,"sma_120":4844.38},{"date":"2026-06-17","open":4030,"high":4030,"low":3870,"close":3990,"volume":17480,"rsi_14":36.19,"sma_20":4081.25,"sma_60":4646.5,"sma_120":4781.29},{"date":"2026-06-18","open":3960,"high":3965,"low":3790,"close":3810,"volume":12843,"rsi_14":22.93,"sma_20":4232.5,"sma_60":4702.25,"sma_120":4824.21},{"date":"2026-06-19","open":3810,"high":3810,"low":3535,"close":3630,"volume":39486,"rsi_14":16.32,"sma_20":4187.25,"sma_60":4686.75,"sma_120":4812.21},{"date":"2026-06-22","open":3680,"high":3685,"low":3515,"close":3600,"volume":31647,"rsi_14":19.58,"sma_20":4139.75,"sma_60":4666.67,"sma_120":4799.12},{"date":"2026-06-23","open":3610,"high":3610,"low":3265,"close":3440,"volume":39932,"rsi_14":18.58,"sma_20":4068.75,"sma_60":4642.92,"sma_120":4784.88},{"date":"2026-06-24","open":3470,"high":3470,"low":3265,"close":3430,"volume":20697,"rsi_14":15.45,"sma_20":4000.0,"sma_60":4621.08,"sma_120":4770.96},{"date":"2026-06-25","open":3430,"high":3460,"low":3310,"close":3440,"volume":18974,"rsi_14":18.26,"sma_20":3939.75,"sma_60":4599.33,"sma_120":4757.71},{"date":"2026-06-26","open":3440,"high":3440,"low":3170,"close":3225,"volume":23883,"rsi_14":18.96,"sma_20":3874.5,"sma_60":4574.5,"sma_120":4742.42},{"date":"2026-06-29","open":3225,"high":3450,"low":3225,"close":3380,"volume":9623,"rsi_14":29.83,"sma_20":3813.5,"sma_60":4553.33,"sma_120":4728.83},{"date":"2026-06-30","open":3355,"high":3480,"low":3355,"close":3440,"volume":7368,"rsi_14":33.74,"sma_20":3769.0,"sma_60":4529.08,"sma_120":4715.08},{"date":"2026-07-01","open":3405,"high":3480,"low":3305,"close":3320,"volume":6044,"rsi_14":29.96,"sma_20":3723.25,"sma_60":4508.5,"sma_120":4699.42},{"date":"2026-07-02","open":3320,"high":3400,"low":3230,"close":3300,"volume":8989,"rsi_14":29.26,"sma_20":3674.25,"sma_60":4483.58,"sma_120":4684.17},{"date":"2026-07-03","open":3210,"high":3335,"low":3210,"close":3280,"volume":6739,"rsi_14":19.42,"sma_20":3631.5,"sma_60":4457.08,"sma_120":4668.83},{"date":"2026-07-06","open":3255,"high":3345,"low":3235,"close":3275,"volume":2687,"rsi_14":18.67,"sma_20":3601.25,"sma_60":4433.33,"sma_120":4652.96},{"date":"2026-07-07","open":3300,"high":3340,"low":3195,"close":3280,"volume":23097,"rsi_14":19.66,"sma_20":3572.25,"sma_60":4407.42,"sma_120":4637.38},{"date":"2026-07-08","open":3185,"high":3270,"low":3095,"close":3095,"volume":41167,"rsi_14":19.57,"sma_20":3535.0,"sma_60":4377.83,"sma_120":4620.83},{"date":"2026-07-09","open":3095,"high":3190,"low":2975,"close":2975,"volume":33880,"rsi_14":20.63,"sma_20":3491.0,"sma_60":4334.08,"sma_120":4601.96},{"date":"2026-07-10","open":3125,"high":3190,"low":2970,"close":3100,"volume":21034,"rsi_14":29.34,"sma_20":3453.0,"sma_60":4290.08,"sma_120":4584.79},{"date":"2026-07-13","open":3110,"high":3155,"low":2930,"close":2975,"volume":46945,"rsi_14":30.21,"sma_20":3400.75,"sma_60":4246.83,"sma_120":4566.5},{"date":"2026-07-14","open":3000,"high":3005,"low":2800,"close":2930,"volume":37039,"rsi_14":29.34,"sma_20":3345.75,"sma_60":4203.33,"sma_120":4548.08},{"date":"2026-07-15","open":2940,"high":2990,"low":2865,"close":2940,"volume":10572,"rsi_14":29.34,"sma_20":3293.25,"sma_60":4164.17,"sma_120":4530.42},{"date":"2026-07-16","open":2940,"high":2940,"low":2810,"close":2840,"volume":37865,"rsi_14":32.42,"sma_20":3244.75,"sma_60":4125.0,"sma_120":4511.67},{"date":"2026-07-20","open":2845,"high":2845,"low":2685,"close":2770,"volume":38894,"rsi_14":19.8,"sma_20":3201.75,"sma_60":4084.17,"sma_120":4492.67},{"date":"2026-07-21","open":2800,"high":2850,"low":2610,"close":2725,"volume":40377,"rsi_14":14.07,"sma_20":3158.0,"sma_60":4044.08,"sma_120":4473.71},{"date":"2026-07-22","open":2730,"high":2875,"low":2730,"close":2785,"volume":32806,"rsi_14":21.39,"sma_20":3125.25,"sma_60":4005.33,"sma_120":4456.08},{"date":"2026-07-23","open":2785,"high":2885,"low":2725,"close":2820,"volume":18279,"rsi_14":24.74,"sma_20":3094.75,"sma_60":3971.25,"sma_120":4438.33},{"date":"2026-07-24","open":2815,"high":2845,"low":2770,"close":2830,"volume":12762,"rsi_14":26.06,"sma_20":3064.25,"sma_60":3937.67,"sma_120":4421.58},{"date":"2026-07-27","open":2810,"high":2850,"low":2780,"close":2790,"volume":9257,"rsi_14":25.13,"sma_20":3042.5,"sma_60":3903.42,"sma_120":4402.33},{"date":"2026-07-28","open":2760,"high":2785,"low":2600,"close":2690,"volume":14919,"rsi_14":22.43,"sma_20":3008.0,"sma_60":3869.17,"sma_120":4382.08},{"date":"2026-07-29","open":2700,"high":2770,"low":2200,"close":2400,"volume":136300,"rsi_14":20.43,"sma_20":2956.0,"sma_60":3829.92,"sma_120":4359.33},{"date":"2026-07-30","open":2400,"high":2610,"low":2375,"close":2500,"volume":93738,"rsi_14":29.44,"sma_20":2915.0,"sma_60":3792.0,"sma_120":4334.92},{"date":"2026-07-31","open":2435,"high":2610,"low":2435,"close":2585,"volume":33124,"rsi_14":26.91,"sma_20":2879.25,"sma_60":3752.08,"sma_120":4311.88},{"date":"2026-08-03","open":2585,"high":2775,"low":2510,"close":2660,"volume":15295,"rsi_14":35.21,"sma_20":2848.25,"sma_60":3716.42,"sma_120":4288.46},{"date":"2026-08-04","open":2670,"high":2750,"low":2670,"close":2720,"volume":22616,"rsi_14":40.28,"sma_20":2820.5,"sma_60":3679.58,"sma_120":4267.79},{"date":"2026-08-05","open":2740,"high":2870,"low":2730,"close":2845,"volume":30775,"rsi_14":46.03,"sma_20":2798.75,"sma_60":3646.0,"sma_120":4248.58},{"date":"2026-08-06","open":2840,"high":3200,"low":2790,"close":3200,"volume":10933,"rsi_14":62.41,"sma_20":2804.0,"sma_60":3617.33,"sma_120":4232.42},{"date":"2026-08-07","open":3100,"high":3120,"low":2850,"close":2850,"volume":39802,"rsi_14":52.31,"sma_20":2797.75,"sma_60":3582.33,"sma_120":4214.5},{"date":"2026-08-10","open":2855,"high":3080,"low":2855,"close":3025,"volume":9633,"rsi_14":58.06,"sma_20":2794.0,"sma_60":3551.92,"sma_120":4198.21},{"date":"2026-08-11","open":3030,"high":3100,"low":2915,"close":3055,"volume":13525,"rsi_14":57.38,"sma_20":2798.0,"sma_60":3520.67,"sma_120":4182.12},{"date":"2026-08-12","open":3035,"high":3200,"low":3015,"close":3180,"volume":9337,"rsi_14":59.38,"sma_20":2810.5,"sma_60":3492.08,"sma_120":4166.21},{"date":"2026-08-13","open":3200,"high":3200,"low":3010,"close":3040,"volume":18461,"rsi_14":55.12,"sma_20":2815.5,"sma_60":3461.25,"sma_120":4150.0},{"date":"2026-08-14","open":3040,"high":3240,"low":3020,"close":3175,"volume":6937,"rsi_14":58.97,"sma_20":2832.25,"sma_60":3436.5,"sma_120":4135.54},{"date":"2026-08-18","open":3100,"high":3135,"low":2980,"close":2990,"volume":17794,"rsi_14":56.73,"sma_20":2843.25,"sma_60":3410.75,"sma_120":4119.58},{"date":"2026-08-19","open":2970,"high":2990,"low":2910,"close":2990,"volume":14789,"rsi_14":65.21,"sma_20":2856.5,"sma_60":3384.75,"sma_120":4104.29},{"date":"2026-08-20","open":2935,"high":3090,"low":2905,"close":2950,"volume":5320,"rsi_14":61.97,"sma_20":2864.75,"sma_60":3352.92,"sma_120":4088.62},{"date":"2026-08-21","open":2885,"high":2970,"low":2770,"close":2850,"volume":11979,"rsi_14":56.99,"sma_20":2866.25,"sma_60":3320.33,"sma_120":4073.04},{"date":"2026-08-24","open":2805,"high":2875,"low":2800,"close":2800,"volume":3291,"rsi_14":53.74,"sma_20":2864.75,"sma_60":3289.58,"sma_120":4056.79},{"date":"2026-08-25","open":2800,"high":2835,"low":2700,"close":2805,"volume":12003,"rsi_14":52.34,"sma_20":2865.5,"sma_60":3260.83,"sma_120":4041.42},{"date":"2026-08-26","open":2800,"high":2850,"low":2770,"close":2815,"volume":11768,"rsi_14":49.12,"sma_20":2871.75,"sma_60":3231.08,"sma_120":4027.62},{"date":"2026-08-27","open":2795,"high":2840,"low":2760,"close":2770,"volume":6498,"rsi_14":34.53,"sma_20":2890.25,"sma_60":3205.08,"sma_120":4017.38},{"date":"2026-08-28","open":2730,"high":2995,"low":2730,"close":2830,"volume":6090,"rsi_14":49.09,"sma_20":2906.75,"sma_60":3181.67,"sma_120":4004.46},{"date":"2026-08-31","open":2830,"high":2830,"low":2745,"close":2765,"volume":7283,"rsi_14":36.87,"sma_20":2915.75,"sma_60":3156.42,"sma_120":3990.92},{"date":"2026-09-01","open":2770,"high":2825,"low":2755,"close":2755,"volume":5492,"rsi_14":34.54,"sma_20":2920.5,"sma_60":3133.42,"sma_120":3979.21},{"date":"2026-09-02","open":2755,"high":2755,"low":2670,"close":2690,"volume":9074,"rsi_14":23.08,"sma_20":2919.0,"sma_60":3113.58,"sma_120":3965.42},{"date":"2026-09-03","open":2685,"high":2735,"low":2685,"close":2700,"volume":1566,"rsi_14":28.21,"sma_20":2911.75,"sma_60":3094.25,"sma_120":3948.12},{"date":"2026-09-04","open":2700,"high":2840,"low":2700,"close":2735,"volume":3741,"rsi_14":17.65,"sma_20":2888.5,"sma_60":3075.83,"sma_120":3929.29},{"date":"2026-09-07","open":2745,"high":2750,"low":2600,"close":2635,"volume":15745,"rsi_14":20.17,"sma_20":2877.75,"sma_60":3055.5,"sma_120":3910.5},{"date":"2026-09-08","open":2635,"high":2700,"low":2565,"close":2630,"volume":25986,"rsi_14":20.0,"sma_20":2858.0,"sma_60":3035.0,"sma_120":3892.46},{"date":"2026-09-09","open":2630,"high":2715,"low":2585,"close":2635,"volume":27070,"rsi_14":22.12,"sma_20":2837.0,"sma_60":3011.92,"sma_120":3875.08},{"date":"2026-09-10","open":2640,"high":2700,"low":2630,"close":2635,"volume":3724,"rsi_14":26.88,"sma_20":2809.75,"sma_60":2988.67,"sma_120":3857.67},{"date":"2026-09-11","open":2650,"high":2680,"low":2580,"close":2660,"volume":5691,"rsi_14":34.09,"sma_20":2790.75,"sma_60":2966.5,"sma_120":3841.5},{"date":"2026-09-14","open":2640,"high":2730,"low":2595,"close":2655,"volume":7846,"rsi_14":32.95,"sma_20":2764.75,"sma_60":2947.25,"sma_120":3824.75},{"date":"2026-09-15","open":2645,"high":2785,"low":2565,"close":2720,"volume":6806,"rsi_14":40.4,"sma_20":2751.25,"sma_60":2932.08,"sma_120":3809.42},{"date":"2026-09-16","open":2670,"high":2730,"low":2570,"close":2725,"volume":13349,"rsi_14":45.05,"sma_20":2738.0,"sma_60":2917.5,"sma_120":3792.08},{"date":"2026-09-17","open":2685,"high":2790,"low":2500,"close":2760,"volume":6600,"rsi_14":41.86,"sma_20":2728.5,"sma_60":2906.17,"sma_120":3774.54},{"date":"2026-09-18","open":2710,"high":2745,"low":2640,"close":2695,"volume":6739,"rsi_14":41.86,"sma_20":2720.75,"sma_60":2893.92,"sma_120":3757.5},{"date":"2026-09-21","open":2680,"high":2680,"low":2505,"close":2580,"volume":31736,"rsi_14":33.64,"sma_20":2709.75,"sma_60":2879.58,"sma_120":3739.46},{"date":"2026-09-22","open":2580,"high":2610,"low":2490,"close":2540,"volume":24053,"rsi_14":35.29,"sma_20":2696.5,"sma_60":2868.17,"sma_120":3721.33},{"date":"2026-09-23","open":2540,"high":2595,"low":2515,"close":2595,"volume":9965,"rsi_14":40.54,"sma_20":2685.5,"sma_60":2855.08,"sma_120":3704.21},{"date":"2026-09-28","open":2545,"high":2590,"low":2480,"close":2565,"volume":10455,"rsi_14":34.55,"sma_20":2675.25,"sma_60":2840.5,"sma_120":3684.79},{"date":"2026-09-29","open":2525,"high":2600,"low":2500,"close":2570,"volume":11590,"rsi_14":42.86,"sma_20":2662.25,"sma_60":2828.0,"sma_120":3668.25},{"date":"2026-09-30","open":2555,"high":2645,"low":2555,"close":2595,"volume":11921,"rsi_14":46.32,"sma_20":2653.75,"sma_60":2816.25,"sma_120":3649.92},{"date":"2026-10-01","open":2570,"high":2585,"low":2500,"close":2575,"volume":15212,"rsi_14":43.88,"sma_20":2644.75,"sma_60":2804.5,"sma_120":3630.79},{"date":"2026-10-02","open":2545,"high":2610,"low":2505,"close":2545,"volume":18023,"rsi_14":41.35,"sma_20":2637.5,"sma_60":2792.33,"sma_120":3612.83},{"date":"2026-10-06","open":2460,"high":2540,"low":2400,"close":2500,"volume":23027,"rsi_14":35.19,"sma_20":2627.5,"sma_60":2779.33,"sma_120":3593.38},{"date":"2026-10-07","open":2510,"high":2595,"low":2510,"close":2565,"volume":14725,"rsi_14":42.5,"sma_20":2619.0,"sma_60":2770.5,"sma_120":3574.17},{"date":"2026-10-08","open":2545,"high":2565,"low":2480,"close":2535,"volume":11431,"rsi_14":33.63,"sma_20":2614.0,"sma_60":2763.17,"sma_120":3548.62},{"date":"2026-10-12","open":2520,"high":2540,"low":2420,"close":2470,"volume":7920,"rsi_14":29.6,"sma_20":2606.0,"sma_60":2752.67,"sma_120":3521.38},{"date":"2026-10-13","open":2465,"high":2500,"low":2350,"close":2410,"volume":8339,"rsi_14":23.08,"sma_20":2594.75,"sma_60":2743.25,"sma_120":3495.04},{"date":"2026-10-14","open":2340,"high":2410,"low":2340,"close":2410,"volume":9273,"rsi_14":25.64,"sma_20":2583.5,"sma_60":2734.58,"sma_120":3468.96},{"date":"2026-10-15","open":2310,"high":2400,"low":2200,"close":2300,"volume":20085,"rsi_14":25.86,"sma_20":2565.5,"sma_60":2723.92,"sma_120":3444.04},{"date":"2026-10-16","open":2240,"high":2270,"low":2225,"close":2235,"volume":18168,"rsi_14":24.79,"sma_20":2544.5,"sma_60":2713.83,"sma_120":3419.42},{"date":"2026-10-19","open":2200,"high":2235,"low":2135,"close":2185,"volume":47756,"rsi_14":15.83,"sma_20":2517.75,"sma_60":2704.08,"sma_120":3394.12},{"date":"2026-10-20","open":2155,"high":2370,"low":2155,"close":2220,"volume":39397,"rsi_14":21.49,"sma_20":2492.5,"sma_60":2695.67,"sma_120":3369.88},{"date":"2026-10-21","open":2205,"high":2245,"low":2135,"close":2215,"volume":15576,"rsi_14":20.66,"sma_20":2465.25,"sma_60":2686.17,"sma_120":3345.75},{"date":"2026-10-22","open":2220,"high":2250,"low":2010,"close":2090,"volume":51255,"rsi_14":14.18,"sma_20":2435.0,"sma_60":2674.0,"sma_120":3322.62},{"date":"2026-10-23","open":2075,"high":2105,"low":1980,"close":2040,"volume":33076}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.18,"ttm_eps":null,"close":4355.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.69,"ttm_eps":null,"close":3375.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":30.66,"pbr":1.76,"ttm_eps":null,"close":3785.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.83,"pbr":1.68,"ttm_eps":null,"close":3655.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.77,"pbr":2.44,"ttm_eps":null,"close":5340.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.73,"pbr":2.26,"ttm_eps":null,"close":4995.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.46,"pbr":2.23,"ttm_eps":null,"close":5080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.66,"pbr":2.02,"ttm_eps":null,"close":4650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.4,"pbr":1.43,"ttm_eps":null,"close":3440.0}],"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":"엔텔스","phase":"above-fold","symbol_resolved":true}