{"status":"ok","report":{"price_analysis":{"current":24700.0,"change_1d":4.7,"change_7d":-12.7,"change_30d":26.8,"high_30d":30950.0,"low_30d":19300.0,"position_in_range":46.0,"support":20465.0,"resistance":29785.0},"summary":"오킨스전자(080580)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5209.37억. 현재가 24,700원, 전일 대비 +4.7%, 30일 +26.8%. PER 31.1배 / ROE 12.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7.05만, 기관 순매도 3.74만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 31.1배입니다. ROE 12.2%입니다. 시가총액 5209.37억. 매출 1091.07억, 영업이익 182.46억.","grade":"B","comment":"PER 31.11배, ROE 12.17%","per":31.11,"pbr":7.2,"roe":12.17,"eps":793.8899999999999,"revenue":109106526612.0,"operating_income":18246353989.0,"net_income":16744004004.0,"market_cap":520937326000,"profit_margin":15.35,"roa":6.78,"operating_margin":16.72,"gross_margin":35.78,"debt_ratio":0.7950028469770367,"total_assets":129909760538.0,"total_equity":72373010860.0,"total_debt":57536749678.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(976.48)가 시그널선(1663.32)을 하회합니다(데드크로스). SMA20 26412, SMA60 20245 — 혼조세입니다. 볼린저밴드 22361~30464 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.8515625,"macd":976.4805330881536,"macd_signal":1663.3239651952633,"sma_20":26412.5,"sma_60":20244.666666666668,"bb_upper":30464.274302697522,"bb_lower":22360.725697302478,"atr_14":3150.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.05만, 기관 순매수 -3.74만. 30일 누적: 외국인 26.02만, 기관 72.42만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":70521.0,"institutional_flow":-37361.0,"data":[{"date":"2026-10-23","foreign_net":-29973.0,"institution_net":78535.0,"retail_net":-48562.0},{"date":"2026-10-22","foreign_net":194702.0,"institution_net":-145981.0,"retail_net":-48721.0},{"date":"2026-10-21","foreign_net":23703.0,"institution_net":-42168.0,"retail_net":18465.0},{"date":"2026-10-20","foreign_net":55362.0,"institution_net":5049.0,"retail_net":-60411.0},{"date":"2026-10-19","foreign_net":-173273.0,"institution_net":67204.0,"retail_net":106069.0},{"date":"2026-10-16","foreign_net":-217483.0,"institution_net":50854.0,"retail_net":166629.0},{"date":"2026-10-15","foreign_net":156845.0,"institution_net":-49288.0,"retail_net":-107557.0},{"date":"2026-10-14","foreign_net":-18866.0,"institution_net":51504.0,"retail_net":-32638.0},{"date":"2026-10-13","foreign_net":-59577.0,"institution_net":142900.0,"retail_net":-83323.0},{"date":"2026-10-12","foreign_net":16204.0,"institution_net":96731.0,"retail_net":-112935.0},{"date":"2026-10-08","foreign_net":1445.0,"institution_net":-909.0,"retail_net":-536.0},{"date":"2026-10-07","foreign_net":23712.0,"institution_net":-43657.0,"retail_net":19945.0},{"date":"2026-10-06","foreign_net":-100405.0,"institution_net":16390.0,"retail_net":84015.0},{"date":"2026-10-02","foreign_net":319415.0,"institution_net":61050.0,"retail_net":-380465.0},{"date":"2026-10-01","foreign_net":68199.0,"institution_net":-52246.0,"retail_net":-15953.0},{"date":"2026-09-30","foreign_net":43256.0,"institution_net":-46502.0,"retail_net":3246.0},{"date":"2026-09-29","foreign_net":70769.0,"institution_net":-54007.0,"retail_net":-16762.0},{"date":"2026-09-28","foreign_net":-62235.0,"institution_net":83372.0,"retail_net":-21137.0},{"date":"2026-09-23","foreign_net":197370.0,"institution_net":102192.0,"retail_net":-299562.0},{"date":"2026-09-22","foreign_net":-57203.0,"institution_net":56162.0,"retail_net":1041.0},{"date":"2026-09-21","foreign_net":-30792.0,"institution_net":41498.0,"retail_net":-10706.0},{"date":"2026-09-18","foreign_net":-66183.0,"institution_net":39526.0,"retail_net":26657.0},{"date":"2026-09-17","foreign_net":15460.0,"institution_net":33422.0,"retail_net":-48882.0},{"date":"2026-09-16","foreign_net":-144042.0,"institution_net":110190.0,"retail_net":33852.0},{"date":"2026-09-15","foreign_net":-18255.0,"institution_net":7290.0,"retail_net":10965.0},{"date":"2026-09-14","foreign_net":20760.0,"institution_net":18013.0,"retail_net":-38773.0},{"date":"2026-09-11","foreign_net":-16312.0,"institution_net":85788.0,"retail_net":-69476.0},{"date":"2026-09-10","foreign_net":26920.0,"institution_net":26169.0,"retail_net":-53089.0},{"date":"2026-09-09","foreign_net":12636.0,"institution_net":1310.0,"retail_net":-13946.0},{"date":"2026-09-08","foreign_net":8085.0,"institution_net":-16163.0,"retail_net":8078.0}],"periods":{"d1":{"foreign_net":-29973.0,"institution_net":78535.0,"retail_net":-48562.0},"d3":{"foreign_net":188432.0,"institution_net":-109614.0,"retail_net":-78818.0},"d7":{"foreign_net":9883.0,"institution_net":-35795.0,"retail_net":25912.0},"d14":{"foreign_net":191811.0,"institution_net":288214.0,"retail_net":-480025.0},"d30":{"foreign_net":260244.0,"institution_net":724228.0,"retail_net":-984472.0}}},"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 31.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +37.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.0,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.4,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.2%","metrics":[{"name":"ROE","value":12.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.9,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":26.8,"unit":"%","percentile":78,"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":66,"summary":"유동비율 1.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.57,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.58,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":42.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 31.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +37.0%"},"profitability":{"grade":"C","reason":"ROE 12.2%"},"momentum":{"grade":"C","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.05,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"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":35.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.35,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 37% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":31.11,"current_pbr":7.2,"per_5y_high":579.99,"per_5y_low":19.1,"per_5y_avg":150.41,"per_percentile":40.0,"pbr_5y_high":5.95,"pbr_5y_low":3.13,"pbr_5y_avg":4.02,"pbr_percentile":100.0,"per_5y_median":36.75,"pbr_5y_median":3.96,"history":[{"quarter":"2024-Q2","per":88.3,"pbr":4.05},{"quarter":"2024-Q3","per":null,"pbr":3.72},{"quarter":"2024-Q4","per":null,"pbr":3.13},{"quarter":"2025-Q1","per":null,"pbr":3.34},{"quarter":"2025-Q2","per":null,"pbr":3.38},{"quarter":"2025-Q3","per":579.99,"pbr":4.53},{"quarter":"2025-Q4","per":27.89,"pbr":3.96},{"quarter":"2026-Q1","per":36.75,"pbr":5.95},{"quarter":"2026-Q2","per":19.1,"pbr":4.08},{"quarter":"현재","per":31.11,"pbr":7.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15160.0,"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":88.3,"eps":82.79,"close":7310.0,"source":"reported"},{"date":"2024-07","per":82.14,"eps":82.79,"close":6800.0,"source":"reported"},{"date":"2024-08","per":72.23,"eps":82.79,"close":5980.0,"source":"reported"},{"date":"2025-09","per":579.99,"eps":17.19,"close":9970.0,"source":"reported"},{"date":"2025-10","per":538.1,"eps":17.19,"close":9250.0,"source":"reported"},{"date":"2025-11","per":481.68,"eps":17.19,"close":8280.0,"source":"reported"},{"date":"2025-12","per":27.89,"eps":369.37,"close":10300.0,"source":"reported"},{"date":"2026-01","per":34.9,"eps":369.37,"close":12890.0,"source":"reported"},{"date":"2026-02","per":43.18,"eps":369.37,"close":15950.0,"source":"reported"},{"date":"2026-03","per":36.75,"eps":516.15,"close":18970.0,"source":"reported"},{"date":"2026-04","per":42.72,"eps":516.15,"close":22050.0,"source":"reported"},{"date":"2026-05","per":34.76,"eps":516.15,"close":17940.0,"source":"reported"},{"date":"2026-06","per":19.1,"eps":793.89,"close":15160.0,"source":"reported"},{"date":"2026-07","per":13.47,"eps":793.89,"close":10690.0,"source":"reported"},{"date":"2026-08","per":26.45,"eps":793.89,"close":21000.0,"source":"reported"},{"date":"2026-09","per":30.86,"eps":793.89,"close":24500.0,"source":"reported"},{"date":"2026-10","per":29.98,"eps":793.89,"close":23800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":128.38,"std":189.25,"upper_1sd":317.63,"lower_1sd":0.0,"current":29.98,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"31.1배"},{"label":"PBR","value":"7.2배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"12.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:32.382578+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.12173420608467968,"dividend_yield":null,"eps":417.73,"revenue":35083034144.0,"operating_income":8394249822.0,"net_income":8810271019.0,"market_cap":null,"profit_margin":0.25112625615098794,"operating_margin":0.2392680686495187,"roa":0.06781839164750751,"gross_margin":0.35778779034557157,"total_equity":72373010860.0,"total_assets":129909760538.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":54.6,"pbr":9.0,"roe":0.06048699168294371,"dividend_yield":null,"eps":178.29,"revenue":25612884730.0,"operating_income":3606686335.0,"net_income":3760378947.0,"market_cap":464100000000.0,"profit_margin":0.14681590873657127,"operating_margin":0.14081531123964106,"roa":0.03309513955587435,"gross_margin":0.27863844210569716,"total_equity":62168390961.0,"total_assets":113623299296.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07444839811966918,"dividend_yield":null,"eps":179.06,"revenue":25093821140.0,"operating_income":2551258579.0,"net_income":3776535087.0,"market_cap":null,"profit_margin":0.15049661292835692,"operating_margin":0.10166879586677408,"roa":0.03943870276303861,"gross_margin":0.240368961281279,"total_equity":50726881738.0,"total_assets":95757081811.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009249965862373673,"dividend_yield":null,"eps":18.81,"revenue":23316786598.0,"operating_income":3694159253.0,"net_income":396818951.0,"market_cap":null,"profit_margin":0.017018595136691655,"operating_margin":0.15843346326791305,"roa":0.004027081427581805,"gross_margin":0.2904276471604734,"total_equity":42899504377.0,"total_assets":98537603010.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07941574769422444,"dividend_yield":null,"eps":139.99,"revenue":27081629679.0,"operating_income":3187052822.0,"net_income":2952520263.0,"market_cap":null,"profit_margin":0.10902299078734848,"operating_margin":0.11768319926741141,"roa":0.030302168091789195,"gross_margin":0.23211642654114145,"total_equity":37178020087.0,"total_assets":97435941021.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022470414952349554,"dividend_yield":null,"eps":31.51,"revenue":18881754748.0,"operating_income":1653953596.0,"net_income":664608149.0,"market_cap":null,"profit_margin":0.0351984313889257,"operating_margin":0.08759533306485673,"roa":0.007125693682664881,"gross_margin":0.26293229126524187,"total_equity":29577030527.0,"total_assets":93269256103.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13232266009197544,"dividend_yield":null,"eps":-173.12,"revenue":17902748356.0,"operating_income":847490125.0,"net_income":-3651302184.0,"market_cap":null,"profit_margin":-0.20395204755119556,"operating_margin":0.04733854870478413,"roa":-0.041909190482535365,"gross_margin":0.20138322665925765,"total_equity":27593929728.0,"total_assets":87124140122.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05358749847899032,"dividend_yield":null,"eps":-83.32,"revenue":17126474648.0,"operating_income":-461973384.0,"net_income":-1757197668.0,"market_cap":null,"profit_margin":-0.10260124772410197,"operating_margin":-0.02697422519782543,"roa":-0.019715824466488206,"gross_margin":0.15847263653392588,"total_equity":32791186711.0,"total_assets":89126258503.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00421847409933086,"dividend_yield":null,"eps":-7.04,"revenue":16067951781.0,"operating_income":1307021822.0,"net_income":-148550495.0,"market_cap":null,"profit_margin":-0.00924514194619738,"operating_margin":0.08134339957041224,"roa":-0.0016375727023075458,"gross_margin":0.2595760046362564,"total_equity":35214272152.0,"total_assets":90713831997.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0040912863320373164,"dividend_yield":null,"eps":7.07,"revenue":15582502706.0,"operating_income":211937537.0,"net_income":149155106.0,"market_cap":null,"profit_margin":0.009571960859828263,"operating_margin":0.013600994718158722,"roa":0.0015739474235362291,"gross_margin":0.2095632546075298,"total_equity":36456775179.0,"total_assets":94764986282.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04680489479865068,"dividend_yield":null,"eps":79.81,"revenue":18649469769.0,"operating_income":-353981992.0,"net_income":1683171244.0,"market_cap":null,"profit_margin":0.09025303479661625,"operating_margin":-0.018980807303615947,"roa":0.018395720186083587,"gross_margin":0.14437242111170073,"total_equity":35961436325.0,"total_assets":91497980344.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0017164107060677217,"dividend_yield":null,"eps":2.95,"revenue":13355510941.0,"operating_income":285517196.0,"net_income":62243613.0,"market_cap":null,"profit_margin":0.004660519037794257,"operating_margin":0.021378230848772137,"roa":0.000646051189775077,"gross_margin":0.23103226852427464,"total_equity":36263822394.0,"total_assets":96344707641.0}],"current_price":24700.0,"change_pct":4.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3005.0},{"date":"2016-10-25","close":2855.0},{"date":"2016-10-26","close":2850.0},{"date":"2016-10-27","close":2980.0},{"date":"2016-10-28","close":2980.0},{"date":"2016-10-31","close":2800.0},{"date":"2016-11-01","close":2790.0},{"date":"2016-11-02","close":2575.0},{"date":"2016-11-03","close":2580.0},{"date":"2016-11-04","close":2700.0},{"date":"2016-11-07","close":2775.0},{"date":"2016-11-08","close":2755.0},{"date":"2016-11-09","close":2630.0},{"date":"2016-11-10","close":2735.0},{"date":"2016-11-11","close":2735.0},{"date":"2016-11-14","close":2750.0},{"date":"2016-11-15","close":2755.0},{"date":"2016-11-16","close":2815.0},{"date":"2016-11-17","close":2885.0},{"date":"2016-11-18","close":2885.0},{"date":"2016-11-21","close":2880.0},{"date":"2016-11-22","close":2865.0},{"date":"2016-11-23","close":2655.0},{"date":"2016-11-24","close":2710.0},{"date":"2016-11-25","close":2790.0},{"date":"2016-11-28","close":2625.0},{"date":"2016-11-29","close":2545.0},{"date":"2016-11-30","close":2500.0},{"date":"2016-12-01","close":2520.0},{"date":"2016-12-02","close":2525.0},{"date":"2016-12-05","close":2325.0},{"date":"2016-12-06","close":2375.0},{"date":"2016-12-07","close":2325.0},{"date":"2016-12-08","close":2365.0},{"date":"2016-12-09","close":2375.0},{"date":"2016-12-12","close":2445.0},{"date":"2016-12-13","close":2455.0},{"date":"2016-12-14","close":2905.0},{"date":"2016-12-15","close":2790.0},{"date":"2016-12-16","close":2785.0},{"date":"2016-12-19","close":2795.0},{"date":"2016-12-20","close":3065.0},{"date":"2016-12-21","close":3020.0},{"date":"2016-12-22","close":3030.0},{"date":"2016-12-23","close":3095.0},{"date":"2016-12-26","close":2985.0},{"date":"2016-12-27","close":2855.0},{"date":"2016-12-28","close":2860.0},{"date":"2016-12-29","close":2755.0},{"date":"2017-01-02","close":2850.0},{"date":"2017-01-03","close":2930.0},{"date":"2017-01-04","close":2895.0},{"date":"2017-01-05","close":2985.0},{"date":"2017-01-06","close":2950.0},{"date":"2017-01-09","close":2885.0},{"date":"2017-01-10","close":2825.0},{"date":"2017-01-11","close":2830.0},{"date":"2017-01-12","close":2775.0},{"date":"2017-01-13","close":2780.0},{"date":"2017-01-16","close":2660.0},{"date":"2017-01-17","close":2665.0},{"date":"2017-01-18","close":2780.0},{"date":"2017-01-19","close":2855.0},{"date":"2017-01-20","close":2755.0},{"date":"2017-01-23","close":2690.0},{"date":"2017-01-24","close":2645.0},{"date":"2017-01-25","close":2700.0},{"date":"2017-01-26","close":2870.0},{"date":"2017-01-31","close":2850.0},{"date":"2017-02-01","close":2905.0},{"date":"2017-02-02","close":2850.0},{"date":"2017-02-03","close":2740.0},{"date":"2017-02-06","close":2740.0},{"date":"2017-02-07","close":2730.0},{"date":"2017-02-08","close":2720.0},{"date":"2017-02-09","close":2680.0},{"date":"2017-02-10","close":2600.0},{"date":"2017-02-13","close":2590.0},{"date":"2017-02-14","close":2600.0},{"date":"2017-02-15","close":2575.0},{"date":"2017-02-16","close":2450.0},{"date":"2017-02-17","close":2473.0},{"date":"2017-02-20","close":2510.0},{"date":"2017-02-21","close":2560.0},{"date":"2017-02-22","close":2488.0},{"date":"2017-02-23","close":2495.0},{"date":"2017-02-24","close":2388.0},{"date":"2017-02-27","close":2358.0},{"date":"2017-02-28","close":2343.0},{"date":"2017-03-02","close":2370.0},{"date":"2017-03-03","close":2380.0},{"date":"2017-03-06","close":2405.0},{"date":"2017-03-07","close":2380.0},{"date":"2017-03-08","close":2410.0},{"date":"2017-03-09","close":2400.0},{"date":"2017-03-10","close":2338.0},{"date":"2017-03-13","close":2385.0},{"date":"2017-03-14","close":2370.0},{"date":"2017-03-15","close":2395.0},{"date":"2017-03-16","close":2473.0},{"date":"2017-03-17","close":2448.0},{"date":"2017-03-20","close":2445.0},{"date":"2017-03-21","close":2418.0},{"date":"2017-03-22","close":2368.0},{"date":"2017-03-23","close":2370.0},{"date":"2017-03-24","close":2290.0},{"date":"2017-03-27","close":2238.0},{"date":"2017-03-28","close":2193.0},{"date":"2017-03-29","close":2223.0},{"date":"2017-03-30","close":2245.0},{"date":"2017-03-31","close":2215.0},{"date":"2017-04-03","close":2210.0},{"date":"2017-04-04","close":2200.0},{"date":"2017-04-05","close":2198.0},{"date":"2017-04-06","close":2183.0},{"date":"2017-04-07","close":2185.0},{"date":"2017-04-10","close":2143.0},{"date":"2017-04-11","close":2138.0},{"date":"2017-04-12","close":2135.0},{"date":"2017-04-13","close":2135.0},{"date":"2017-04-14","close":2078.0},{"date":"2017-04-17","close":2143.0},{"date":"2017-04-18","close":2138.0},{"date":"2017-04-19","close":2140.0},{"date":"2017-04-20","close":2143.0},{"date":"2017-04-21","close":2195.0},{"date":"2017-04-24","close":2140.0},{"date":"2017-04-25","close":2163.0},{"date":"2017-04-26","close":2193.0},{"date":"2017-04-27","close":2180.0},{"date":"2017-04-28","close":2148.0},{"date":"2017-05-02","close":2150.0},{"date":"2017-05-04","close":2213.0},{"date":"2017-05-08","close":2260.0},{"date":"2017-05-10","close":2260.0},{"date":"2017-05-11","close":2290.0},{"date":"2017-05-12","close":2263.0},{"date":"2017-05-15","close":2240.0},{"date":"2017-05-16","close":2203.0},{"date":"2017-05-17","close":2220.0},{"date":"2017-05-18","close":2175.0},{"date":"2017-05-19","close":2213.0},{"date":"2017-05-22","close":2180.0},{"date":"2017-05-23","close":2205.0},{"date":"2017-05-24","close":2210.0},{"date":"2017-05-25","close":2128.0},{"date":"2017-05-26","close":2143.0},{"date":"2017-05-29","close":2145.0},{"date":"2017-05-30","close":2215.0},{"date":"2017-05-31","close":2188.0},{"date":"2017-06-01","close":2190.0},{"date":"2017-06-02","close":2223.0},{"date":"2017-06-05","close":2353.0},{"date":"2017-06-07","close":2575.0},{"date":"2017-06-08","close":2580.0},{"date":"2017-06-09","close":2545.0},{"date":"2017-06-12","close":2473.0},{"date":"2017-06-13","close":2565.0},{"date":"2017-06-14","close":2535.0},{"date":"2017-06-15","close":2520.0},{"date":"2017-06-16","close":2525.0},{"date":"2017-06-19","close":2540.0},{"date":"2017-06-20","close":2510.0},{"date":"2017-06-21","close":2483.0},{"date":"2017-06-22","close":2450.0},{"date":"2017-06-23","close":2450.0},{"date":"2017-06-26","close":2515.0},{"date":"2017-06-27","close":2490.0},{"date":"2017-06-28","close":2485.0},{"date":"2017-06-29","close":2525.0},{"date":"2017-06-30","close":2493.0},{"date":"2017-07-03","close":2475.0},{"date":"2017-07-04","close":2425.0},{"date":"2017-07-05","close":2435.0},{"date":"2017-07-06","close":2435.0},{"date":"2017-07-07","close":2375.0},{"date":"2017-07-10","close":2325.0},{"date":"2017-07-11","close":2370.0},{"date":"2017-07-12","close":2320.0},{"date":"2017-07-13","close":2345.0},{"date":"2017-07-14","close":2345.0},{"date":"2017-07-17","close":2345.0},{"date":"2017-07-18","close":2343.0},{"date":"2017-07-19","close":2453.0},{"date":"2017-07-20","close":2430.0},{"date":"2017-07-21","close":2450.0},{"date":"2017-07-24","close":2515.0},{"date":"2017-07-25","close":2675.0},{"date":"2017-07-26","close":2585.0},{"date":"2017-07-27","close":2525.0},{"date":"2017-07-28","close":2488.0},{"date":"2017-07-31","close":2463.0},{"date":"2017-08-01","close":2490.0},{"date":"2017-08-02","close":2488.0},{"date":"2017-08-03","close":2425.0},{"date":"2017-08-04","close":2455.0},{"date":"2017-08-07","close":2550.0},{"date":"2017-08-08","close":2493.0},{"date":"2017-08-09","close":2483.0},{"date":"2017-08-10","close":2430.0},{"date":"2017-08-11","close":2400.0},{"date":"2017-08-14","close":2395.0},{"date":"2017-08-16","close":2505.0},{"date":"2017-08-17","close":2515.0},{"date":"2017-08-18","close":2500.0},{"date":"2017-08-21","close":2530.0},{"date":"2017-08-22","close":2570.0},{"date":"2017-08-23","close":2560.0},{"date":"2017-08-24","close":2510.0},{"date":"2017-08-25","close":2595.0},{"date":"2017-08-28","close":2600.0},{"date":"2017-08-29","close":2560.0},{"date":"2017-08-30","close":2650.0},{"date":"2017-08-31","close":2675.0},{"date":"2017-09-01","close":2705.0},{"date":"2017-09-04","close":2625.0},{"date":"2017-09-05","close":2540.0},{"date":"2017-09-06","close":2555.0},{"date":"2017-09-07","close":2600.0},{"date":"2017-09-08","close":2525.0},{"date":"2017-09-11","close":2570.0},{"date":"2017-09-12","close":2575.0},{"date":"2017-09-13","close":2620.0},{"date":"2017-09-14","close":2690.0},{"date":"2017-09-15","close":2650.0},{"date":"2017-09-18","close":2755.0},{"date":"2017-09-19","close":2765.0},{"date":"2017-09-20","close":2840.0},{"date":"2017-09-21","close":2835.0},{"date":"2017-09-22","close":2715.0},{"date":"2017-09-25","close":2570.0},{"date":"2017-09-26","close":2590.0},{"date":"2017-09-27","close":2575.0},{"date":"2017-09-28","close":2670.0},{"date":"2017-09-29","close":2655.0},{"date":"2017-10-10","close":2565.0},{"date":"2017-10-11","close":2620.0},{"date":"2017-10-12","close":2630.0},{"date":"2017-10-13","close":2550.0},{"date":"2017-10-16","close":2378.0},{"date":"2017-10-17","close":2345.0},{"date":"2017-10-18","close":2145.0},{"date":"2017-10-19","close":2238.0},{"date":"2017-10-20","close":2253.0},{"date":"2017-10-23","close":2175.0},{"date":"2017-10-24","close":2245.0},{"date":"2017-10-25","close":2268.0},{"date":"2017-10-26","close":2258.0},{"date":"2017-10-27","close":2265.0},{"date":"2017-10-30","close":2305.0},{"date":"2017-10-31","close":2308.0},{"date":"2017-11-01","close":2338.0},{"date":"2017-11-02","close":2315.0},{"date":"2017-11-03","close":2333.0},{"date":"2017-11-06","close":2318.0},{"date":"2017-11-07","close":2398.0},{"date":"2017-11-08","close":2338.0},{"date":"2017-11-09","close":2348.0},{"date":"2017-11-10","close":2400.0},{"date":"2017-11-13","close":2353.0},{"date":"2017-11-14","close":2365.0},{"date":"2017-11-15","close":2300.0},{"date":"2017-11-16","close":2310.0},{"date":"2017-11-17","close":2295.0},{"date":"2017-11-20","close":2330.0},{"date":"2017-11-21","close":2313.0},{"date":"2017-11-22","close":2263.0},{"date":"2017-11-23","close":2290.0},{"date":"2017-11-24","close":2293.0},{"date":"2017-11-27","close":2265.0},{"date":"2017-11-28","close":2248.0},{"date":"2017-11-29","close":2213.0},{"date":"2017-11-30","close":2188.0},{"date":"2017-12-01","close":2170.0},{"date":"2017-12-04","close":2210.0},{"date":"2017-12-05","close":2275.0},{"date":"2017-12-06","close":2283.0},{"date":"2017-12-07","close":2228.0},{"date":"2017-12-08","close":2243.0},{"date":"2017-12-11","close":2250.0},{"date":"2017-12-12","close":2255.0},{"date":"2017-12-13","close":2240.0},{"date":"2017-12-14","close":2243.0},{"date":"2017-12-15","close":2223.0},{"date":"2017-12-18","close":2200.0},{"date":"2017-12-19","close":2170.0},{"date":"2017-12-20","close":2065.0},{"date":"2017-12-21","close":2040.0},{"date":"2017-12-22","close":2100.0},{"date":"2017-12-26","close":2048.0},{"date":"2017-12-27","close":2070.0},{"date":"2017-12-28","close":2138.0},{"date":"2018-01-02","close":2102.5},{"date":"2018-01-03","close":2100.0},{"date":"2018-01-04","close":2132.5},{"date":"2018-01-05","close":2165.0},{"date":"2018-01-08","close":2102.5},{"date":"2018-01-09","close":2100.0},{"date":"2018-01-10","close":2080.0},{"date":"2018-01-11","close":2085.0},{"date":"2018-01-12","close":2047.5},{"date":"2018-01-15","close":2050.0},{"date":"2018-01-16","close":2062.5},{"date":"2018-01-17","close":2047.5},{"date":"2018-01-18","close":2067.5},{"date":"2018-01-19","close":2135.0},{"date":"2018-01-22","close":2150.0},{"date":"2018-01-23","close":2137.5},{"date":"2018-01-24","close":2120.0},{"date":"2018-01-25","close":2275.0},{"date":"2018-01-26","close":2312.5},{"date":"2018-01-29","close":2300.0},{"date":"2018-01-30","close":2290.0},{"date":"2018-01-31","close":2270.0},{"date":"2018-02-01","close":2335.0},{"date":"2018-02-02","close":2362.5},{"date":"2018-02-05","close":2300.0},{"date":"2018-02-06","close":2300.0},{"date":"2018-02-07","close":2280.0},{"date":"2018-02-08","close":2350.0},{"date":"2018-02-09","close":2300.0},{"date":"2018-02-12","close":2255.0},{"date":"2018-02-13","close":2205.0},{"date":"2018-02-14","close":2247.5},{"date":"2018-02-19","close":2282.5},{"date":"2018-02-20","close":2287.5},{"date":"2018-02-21","close":2350.0},{"date":"2018-02-22","close":2355.0},{"date":"2018-02-23","close":2350.0},{"date":"2018-02-26","close":2305.0},{"date":"2018-02-27","close":2325.0},{"date":"2018-02-28","close":2312.5},{"date":"2018-03-02","close":2320.0},{"date":"2018-03-05","close":2287.5},{"date":"2018-03-06","close":2317.5},{"date":"2018-03-07","close":2292.5},{"date":"2018-03-08","close":2302.5},{"date":"2018-03-09","close":2382.5},{"date":"2018-03-12","close":2395.0},{"date":"2018-03-13","close":2392.5},{"date":"2018-03-14","close":2452.5},{"date":"2018-03-15","close":2457.5},{"date":"2018-03-16","close":2472.5},{"date":"2018-03-19","close":2520.0},{"date":"2018-03-20","close":2460.0},{"date":"2018-03-21","close":2472.5},{"date":"2018-03-22","close":2340.0},{"date":"2018-03-23","close":2287.5},{"date":"2018-03-26","close":2345.0},{"date":"2018-03-27","close":2330.0},{"date":"2018-03-28","close":2302.5},{"date":"2018-03-29","close":2320.0},{"date":"2018-03-30","close":2340.0},{"date":"2018-04-02","close":2352.5},{"date":"2018-04-03","close":2345.0},{"date":"2018-04-04","close":2345.0},{"date":"2018-04-05","close":2405.0},{"date":"2018-04-06","close":2385.0},{"date":"2018-04-09","close":2327.5},{"date":"2018-04-10","close":2320.0},{"date":"2018-04-11","close":2322.5},{"date":"2018-04-12","close":2325.0},{"date":"2018-04-13","close":2300.0},{"date":"2018-04-16","close":2327.5},{"date":"2018-04-17","close":2360.0},{"date":"2018-04-18","close":2405.0},{"date":"2018-04-19","close":2390.0},{"date":"2018-04-20","close":2350.0},{"date":"2018-04-23","close":2307.5},{"date":"2018-04-24","close":2327.5},{"date":"2018-04-25","close":2262.5},{"date":"2018-04-26","close":2297.5},{"date":"2018-04-27","close":2285.0},{"date":"2018-04-30","close":2225.0},{"date":"2018-05-02","close":2235.0},{"date":"2018-05-03","close":2270.0},{"date":"2018-05-04","close":2280.0},{"date":"2018-05-08","close":2307.5},{"date":"2018-05-09","close":2305.0},{"date":"2018-05-10","close":2342.5},{"date":"2018-05-11","close":2342.5},{"date":"2018-05-14","close":2367.5},{"date":"2018-05-15","close":2370.0},{"date":"2018-05-16","close":2312.5},{"date":"2018-05-17","close":2315.0},{"date":"2018-05-18","close":2272.5},{"date":"2018-05-21","close":2287.5},{"date":"2018-05-23","close":2252.5},{"date":"2018-05-24","close":2270.0},{"date":"2018-05-25","close":2312.5},{"date":"2018-05-28","close":2282.5},{"date":"2018-05-29","close":2260.0},{"date":"2018-05-30","close":2300.0},{"date":"2018-05-31","close":2347.5},{"date":"2018-06-01","close":2370.0},{"date":"2018-06-04","close":2360.0},{"date":"2018-06-05","close":2355.0},{"date":"2018-06-07","close":2400.0},{"date":"2018-06-08","close":2397.5},{"date":"2018-06-11","close":2312.5},{"date":"2018-06-12","close":2330.0},{"date":"2018-06-14","close":2300.0},{"date":"2018-06-15","close":2240.0},{"date":"2018-06-18","close":2177.5},{"date":"2018-06-19","close":2090.0},{"date":"2018-06-20","close":2137.5},{"date":"2018-06-21","close":2132.5},{"date":"2018-06-22","close":2132.5},{"date":"2018-06-25","close":2125.0},{"date":"2018-06-26","close":2105.0},{"date":"2018-06-27","close":2075.0},{"date":"2018-06-28","close":2050.0},{"date":"2018-06-29","close":2090.0},{"date":"2018-07-02","close":2025.0},{"date":"2018-07-03","close":1995.0},{"date":"2018-07-04","close":2007.5},{"date":"2018-07-05","close":2017.5},{"date":"2018-07-06","close":2037.5},{"date":"2018-07-09","close":2052.5},{"date":"2018-07-10","close":2020.0},{"date":"2018-07-11","close":2022.5},{"date":"2018-07-12","close":2022.5},{"date":"2018-07-13","close":2050.0},{"date":"2018-07-16","close":2075.0},{"date":"2018-07-17","close":2080.0},{"date":"2018-07-18","close":2080.0},{"date":"2018-07-19","close":2095.0},{"date":"2018-07-20","close":2047.5},{"date":"2018-07-23","close":2000.0},{"date":"2018-07-24","close":1997.5},{"date":"2018-07-25","close":1995.0},{"date":"2018-07-26","close":2007.5},{"date":"2018-07-27","close":2000.0},{"date":"2018-07-30","close":2000.0},{"date":"2018-07-31","close":2002.5},{"date":"2018-08-01","close":2022.5},{"date":"2018-08-02","close":2055.0},{"date":"2018-08-03","close":2055.0},{"date":"2018-08-06","close":2047.5},{"date":"2018-08-07","close":2000.0},{"date":"2018-08-08","close":2010.0},{"date":"2018-08-09","close":1992.5},{"date":"2018-08-10","close":1967.5},{"date":"2018-08-13","close":1860.0},{"date":"2018-08-14","close":1820.0},{"date":"2018-08-16","close":1795.0},{"date":"2018-08-17","close":1772.5},{"date":"2018-08-20","close":1717.5},{"date":"2018-08-21","close":1735.0},{"date":"2018-08-22","close":1730.0},{"date":"2018-08-23","close":1725.0},{"date":"2018-08-24","close":1725.0},{"date":"2018-08-27","close":1722.5},{"date":"2018-08-28","close":1717.5},{"date":"2018-08-29","close":1745.0},{"date":"2018-08-30","close":1745.0},{"date":"2018-08-31","close":1767.5},{"date":"2018-09-03","close":1700.0},{"date":"2018-09-04","close":1692.5},{"date":"2018-09-05","close":1692.5},{"date":"2018-09-06","close":1740.0},{"date":"2018-09-07","close":1725.0},{"date":"2018-09-10","close":1727.5},{"date":"2018-09-11","close":1735.0},{"date":"2018-09-12","close":1742.5},{"date":"2018-09-13","close":1800.0},{"date":"2018-09-14","close":1840.0},{"date":"2018-09-17","close":1847.5},{"date":"2018-09-18","close":1870.0},{"date":"2018-09-19","close":1940.0},{"date":"2018-09-20","close":1915.0},{"date":"2018-09-21","close":1940.0},{"date":"2018-09-27","close":1910.0},{"date":"2018-09-28","close":1927.5},{"date":"2018-10-01","close":1890.0},{"date":"2018-10-02","close":1897.5},{"date":"2018-10-04","close":1795.0},{"date":"2018-10-05","close":1817.5},{"date":"2018-10-08","close":1850.0},{"date":"2018-10-10","close":1750.0},{"date":"2018-10-11","close":1610.0},{"date":"2018-10-12","close":1650.0},{"date":"2018-10-15","close":1577.5},{"date":"2018-10-16","close":1540.0},{"date":"2018-10-17","close":1537.5},{"date":"2018-10-18","close":1480.0},{"date":"2018-10-19","close":1485.0},{"date":"2018-10-22","close":1485.0},{"date":"2018-10-23","close":1400.0},{"date":"2018-10-24","close":1397.5},{"date":"2018-10-25","close":1405.0},{"date":"2018-10-26","close":1360.0},{"date":"2018-10-29","close":1360.0},{"date":"2018-10-30","close":1340.0},{"date":"2018-10-31","close":1300.0},{"date":"2018-11-01","close":1315.0},{"date":"2018-11-02","close":1372.5},{"date":"2018-11-05","close":1337.5},{"date":"2018-11-06","close":1355.0},{"date":"2018-11-07","close":1395.0},{"date":"2018-11-08","close":1410.0},{"date":"2018-11-09","close":1477.5},{"date":"2018-11-12","close":1430.0},{"date":"2018-11-13","close":1445.0},{"date":"2018-11-14","close":1445.0},{"date":"2018-11-15","close":1480.0},{"date":"2018-11-16","close":1487.5},{"date":"2018-11-19","close":1505.0},{"date":"2018-11-20","close":1490.0},{"date":"2018-11-21","close":1470.0},{"date":"2018-11-22","close":1465.0},{"date":"2018-11-23","close":1455.0},{"date":"2018-11-26","close":1460.0},{"date":"2018-11-27","close":1420.0},{"date":"2018-11-28","close":1420.0},{"date":"2018-11-29","close":1377.5},{"date":"2018-11-30","close":1350.0},{"date":"2018-12-03","close":1360.0},{"date":"2018-12-04","close":1422.5},{"date":"2018-12-05","close":1495.0},{"date":"2018-12-06","close":1540.0},{"date":"2018-12-07","close":1525.0},{"date":"2018-12-10","close":1457.5},{"date":"2018-12-11","close":1457.5},{"date":"2018-12-12","close":1475.0},{"date":"2018-12-13","close":1475.0},{"date":"2018-12-14","close":1480.0},{"date":"2018-12-17","close":1467.5},{"date":"2018-12-18","close":1445.0},{"date":"2018-12-19","close":1380.0},{"date":"2018-12-20","close":1420.0},{"date":"2018-12-21","close":1415.0},{"date":"2018-12-24","close":1382.5},{"date":"2018-12-26","close":1325.0},{"date":"2018-12-27","close":1302.5},{"date":"2018-12-28","close":1292.5},{"date":"2019-01-02","close":1320.0},{"date":"2019-01-03","close":1330.0},{"date":"2019-01-04","close":1312.5},{"date":"2019-01-07","close":1335.0},{"date":"2019-01-08","close":1350.0},{"date":"2019-01-09","close":1375.0},{"date":"2019-01-10","close":1387.5},{"date":"2019-01-11","close":1405.0},{"date":"2019-01-14","close":1410.0},{"date":"2019-01-15","close":1437.5},{"date":"2019-01-16","close":1437.5},{"date":"2019-01-17","close":1445.0},{"date":"2019-01-18","close":1422.5},{"date":"2019-01-21","close":1435.0},{"date":"2019-01-22","close":1370.0},{"date":"2019-01-23","close":1420.0},{"date":"2019-01-24","close":1420.0},{"date":"2019-01-25","close":1445.0},{"date":"2019-01-28","close":1490.0},{"date":"2019-01-29","close":1507.5},{"date":"2019-01-30","close":1512.5},{"date":"2019-01-31","close":1520.0},{"date":"2019-02-01","close":1515.0},{"date":"2019-02-07","close":1700.0},{"date":"2019-02-08","close":1752.5},{"date":"2019-02-11","close":1857.5},{"date":"2019-02-12","close":1825.0},{"date":"2019-02-13","close":1850.0},{"date":"2019-02-14","close":1872.5},{"date":"2019-02-15","close":1880.0},{"date":"2019-02-18","close":1895.0},{"date":"2019-02-19","close":1880.0},{"date":"2019-02-20","close":1820.0},{"date":"2019-02-21","close":1785.0},{"date":"2019-02-22","close":1785.0},{"date":"2019-02-25","close":1845.0},{"date":"2019-02-26","close":1862.5},{"date":"2019-02-27","close":1950.0},{"date":"2019-02-28","close":1957.5},{"date":"2019-03-04","close":1940.0},{"date":"2019-03-05","close":1842.5},{"date":"2019-03-06","close":1825.0},{"date":"2019-03-07","close":1825.0},{"date":"2019-03-08","close":1825.0},{"date":"2019-03-11","close":1797.5},{"date":"2019-03-12","close":1810.0},{"date":"2019-03-13","close":1792.5},{"date":"2019-03-14","close":1792.5},{"date":"2019-03-15","close":1702.5},{"date":"2019-03-18","close":1680.0},{"date":"2019-03-19","close":1690.0},{"date":"2019-03-20","close":1650.0},{"date":"2019-03-21","close":1660.0},{"date":"2019-03-22","close":1630.0},{"date":"2019-03-25","close":1585.0},{"date":"2019-03-26","close":1620.0},{"date":"2019-03-27","close":1670.0},{"date":"2019-03-28","close":1690.0},{"date":"2019-03-29","close":1737.5},{"date":"2019-04-01","close":1740.0},{"date":"2019-04-02","close":1782.5},{"date":"2019-04-03","close":1775.0},{"date":"2019-04-04","close":1870.0},{"date":"2019-04-05","close":1887.5},{"date":"2019-04-08","close":1885.0},{"date":"2019-04-09","close":1835.0},{"date":"2019-04-10","close":1855.0},{"date":"2019-04-11","close":1875.0},{"date":"2019-04-12","close":1872.5},{"date":"2019-04-15","close":1870.0},{"date":"2019-04-16","close":1845.0},{"date":"2019-04-17","close":1845.0},{"date":"2019-04-18","close":1857.5},{"date":"2019-04-19","close":1885.0},{"date":"2019-04-22","close":1887.5},{"date":"2019-04-23","close":1920.0},{"date":"2019-04-24","close":2032.5},{"date":"2019-04-25","close":2035.0},{"date":"2019-04-26","close":2005.0},{"date":"2019-04-29","close":1917.5},{"date":"2019-04-30","close":1950.0},{"date":"2019-05-02","close":1972.5},{"date":"2019-05-03","close":1972.5},{"date":"2019-05-07","close":1960.0},{"date":"2019-05-08","close":1885.0},{"date":"2019-05-09","close":1827.5},{"date":"2019-05-10","close":1830.0},{"date":"2019-05-13","close":1805.0},{"date":"2019-05-14","close":1860.0},{"date":"2019-05-15","close":1872.5},{"date":"2019-05-16","close":1732.5},{"date":"2019-05-17","close":1775.0},{"date":"2019-05-20","close":1692.5},{"date":"2019-05-21","close":1720.0},{"date":"2019-05-22","close":1720.0},{"date":"2019-05-23","close":1650.0},{"date":"2019-05-24","close":1555.0},{"date":"2019-05-27","close":1500.0},{"date":"2019-05-28","close":1542.5},{"date":"2019-05-29","close":1550.0},{"date":"2019-05-30","close":1545.0},{"date":"2019-05-31","close":1532.5},{"date":"2019-06-03","close":1637.5},{"date":"2019-06-04","close":1700.0},{"date":"2019-06-05","close":1792.5},{"date":"2019-06-07","close":1725.0},{"date":"2019-06-10","close":1650.0},{"date":"2019-06-11","close":1717.5},{"date":"2019-06-12","close":1742.5},{"date":"2019-06-13","close":1720.0},{"date":"2019-06-14","close":1752.5},{"date":"2019-06-17","close":1782.5},{"date":"2019-06-18","close":1780.0},{"date":"2019-06-19","close":1747.5},{"date":"2019-06-20","close":1750.0},{"date":"2019-06-21","close":1775.0},{"date":"2019-06-24","close":1800.0},{"date":"2019-06-25","close":1775.0},{"date":"2019-06-26","close":1710.0},{"date":"2019-06-27","close":1747.5},{"date":"2019-06-28","close":1740.0},{"date":"2019-07-01","close":1667.5},{"date":"2019-07-02","close":1757.5},{"date":"2019-07-03","close":2060.0},{"date":"2019-07-04","close":1970.0},{"date":"2019-07-05","close":2022.5},{"date":"2019-07-08","close":1877.5},{"date":"2019-07-09","close":1880.0},{"date":"2019-07-10","close":1837.5},{"date":"2019-07-11","close":1865.0},{"date":"2019-07-12","close":1865.0},{"date":"2019-07-15","close":1922.5},{"date":"2019-07-16","close":1905.0},{"date":"2019-07-17","close":1867.5},{"date":"2019-07-18","close":1822.5},{"date":"2019-07-19","close":1760.0},{"date":"2019-07-22","close":1785.0},{"date":"2019-07-23","close":1710.0},{"date":"2019-07-24","close":1610.0},{"date":"2019-07-25","close":1617.5},{"date":"2019-07-26","close":1657.5},{"date":"2019-07-29","close":1592.5},{"date":"2019-07-30","close":1622.5},{"date":"2019-07-31","close":1645.0},{"date":"2019-08-01","close":1617.5},{"date":"2019-08-02","close":1680.0},{"date":"2019-08-05","close":1557.5},{"date":"2019-08-06","close":1532.5},{"date":"2019-08-07","close":1575.0},{"date":"2019-08-08","close":1572.5},{"date":"2019-08-09","close":1580.0},{"date":"2019-08-12","close":1605.0},{"date":"2019-08-13","close":1610.0},{"date":"2019-08-14","close":1612.5},{"date":"2019-08-16","close":1635.0},{"date":"2019-08-19","close":1767.5},{"date":"2019-08-20","close":1827.5},{"date":"2019-08-21","close":1870.0},{"date":"2019-08-22","close":1950.0},{"date":"2019-08-23","close":1945.0},{"date":"2019-08-26","close":1935.0},{"date":"2019-08-27","close":2032.5},{"date":"2019-08-28","close":1980.0},{"date":"2019-08-29","close":2130.0},{"date":"2019-08-30","close":2180.0},{"date":"2019-09-02","close":2187.5},{"date":"2019-09-03","close":2150.0},{"date":"2019-09-04","close":2225.0},{"date":"2019-09-05","close":2090.0},{"date":"2019-09-06","close":2097.5},{"date":"2019-09-09","close":2127.5},{"date":"2019-09-10","close":2000.0},{"date":"2019-09-11","close":2025.0},{"date":"2019-09-16","close":2072.5},{"date":"2019-09-17","close":2087.5},{"date":"2019-09-18","close":2012.5},{"date":"2019-09-19","close":1980.0},{"date":"2019-09-20","close":1972.5},{"date":"2019-09-23","close":1950.0},{"date":"2019-09-24","close":1860.0},{"date":"2019-09-25","close":1917.5},{"date":"2019-09-26","close":1942.5},{"date":"2019-09-27","close":1800.0},{"date":"2019-09-30","close":1805.0},{"date":"2019-10-01","close":1820.0},{"date":"2019-10-02","close":1850.0},{"date":"2019-10-04","close":1847.5},{"date":"2019-10-07","close":1807.5},{"date":"2019-10-08","close":1772.5},{"date":"2019-10-10","close":1752.5},{"date":"2019-10-11","close":1765.0},{"date":"2019-10-14","close":1820.0},{"date":"2019-10-15","close":1857.5},{"date":"2019-10-16","close":1855.0},{"date":"2019-10-17","close":1870.0},{"date":"2019-10-18","close":1872.5},{"date":"2019-10-21","close":1872.5},{"date":"2019-10-22","close":1870.0},{"date":"2019-10-23","close":1917.5},{"date":"2019-10-24","close":1960.0},{"date":"2019-10-25","close":2110.0},{"date":"2019-10-28","close":2062.5},{"date":"2019-10-29","close":2065.0},{"date":"2019-10-30","close":2085.0},{"date":"2019-10-31","close":2000.0},{"date":"2019-11-01","close":1982.5},{"date":"2019-11-04","close":2037.5},{"date":"2019-11-05","close":2077.5},{"date":"2019-11-06","close":2047.5},{"date":"2019-11-07","close":2017.5},{"date":"2019-11-08","close":1985.0},{"date":"2019-11-11","close":1892.5},{"date":"2019-11-12","close":1862.5},{"date":"2019-11-13","close":1877.5},{"date":"2019-11-14","close":1900.0},{"date":"2019-11-15","close":1905.0},{"date":"2019-11-18","close":1885.0},{"date":"2019-11-19","close":1895.0},{"date":"2019-11-20","close":1872.5},{"date":"2019-11-21","close":1842.5},{"date":"2019-11-22","close":1850.0},{"date":"2019-11-25","close":1860.0},{"date":"2019-11-26","close":1862.5},{"date":"2019-11-27","close":1857.5},{"date":"2019-11-28","close":1862.5},{"date":"2019-11-29","close":1865.0},{"date":"2019-12-02","close":1825.0},{"date":"2019-12-03","close":1820.0},{"date":"2019-12-04","close":1825.0},{"date":"2019-12-05","close":1795.0},{"date":"2019-12-06","close":1795.0},{"date":"2019-12-09","close":1792.5},{"date":"2019-12-10","close":1777.5},{"date":"2019-12-11","close":1785.0},{"date":"2019-12-12","close":1787.5},{"date":"2019-12-13","close":1810.0},{"date":"2019-12-16","close":1830.0},{"date":"2019-12-17","close":1855.0},{"date":"2019-12-18","close":1915.0},{"date":"2019-12-19","close":1900.0},{"date":"2019-12-20","close":1887.5},{"date":"2019-12-23","close":1852.5},{"date":"2019-12-24","close":1827.5},{"date":"2019-12-26","close":1842.5},{"date":"2019-12-27","close":1865.0},{"date":"2019-12-30","close":1860.0},{"date":"2020-01-02","close":1865.0},{"date":"2020-01-03","close":1957.5},{"date":"2020-01-06","close":1940.0},{"date":"2020-01-07","close":1925.0},{"date":"2020-01-08","close":1842.5},{"date":"2020-01-09","close":1910.0},{"date":"2020-01-10","close":1897.5},{"date":"2020-01-13","close":1950.0},{"date":"2020-01-14","close":2025.0},{"date":"2020-01-15","close":2045.0},{"date":"2020-01-16","close":2045.0},{"date":"2020-01-17","close":2157.5},{"date":"2020-01-20","close":2095.0},{"date":"2020-01-21","close":2015.0},{"date":"2020-01-22","close":2060.0},{"date":"2020-01-23","close":2082.5},{"date":"2020-01-28","close":2042.5},{"date":"2020-01-29","close":2067.5},{"date":"2020-01-30","close":2050.0},{"date":"2020-01-31","close":1995.0},{"date":"2020-02-03","close":1987.5},{"date":"2020-02-04","close":2040.0},{"date":"2020-02-05","close":2047.5},{"date":"2020-02-06","close":2072.5},{"date":"2020-02-07","close":2105.0},{"date":"2020-02-10","close":2135.0},{"date":"2020-02-11","close":2135.0},{"date":"2020-02-12","close":2100.0},{"date":"2020-02-13","close":2070.0},{"date":"2020-02-14","close":2012.5},{"date":"2020-02-17","close":2035.0},{"date":"2020-02-18","close":1977.5},{"date":"2020-02-19","close":1995.0},{"date":"2020-02-20","close":2007.5},{"date":"2020-02-21","close":1927.5},{"date":"2020-02-24","close":1857.5},{"date":"2020-02-25","close":1890.0},{"date":"2020-02-26","close":1830.0},{"date":"2020-02-27","close":1840.0},{"date":"2020-02-28","close":1755.0},{"date":"2020-03-02","close":1800.0},{"date":"2020-03-03","close":1815.0},{"date":"2020-03-04","close":1840.0},{"date":"2020-03-05","close":1852.5},{"date":"2020-03-06","close":1820.0},{"date":"2020-03-09","close":1720.0},{"date":"2020-03-10","close":1655.0},{"date":"2020-03-11","close":1600.0},{"date":"2020-03-12","close":1483.0},{"date":"2020-03-13","close":1315.0},{"date":"2020-03-16","close":1315.0},{"date":"2020-03-17","close":1302.5},{"date":"2020-03-18","close":1290.0},{"date":"2020-03-19","close":1040.0},{"date":"2020-03-20","close":1087.5},{"date":"2020-03-23","close":920.0},{"date":"2020-03-24","close":975.0},{"date":"2020-03-25","close":1020.0},{"date":"2020-03-26","close":1065.0},{"date":"2020-03-27","close":1050.0},{"date":"2020-03-30","close":1165.0},{"date":"2020-03-31","close":1287.5},{"date":"2020-04-01","close":1262.5},{"date":"2020-04-02","close":1335.0},{"date":"2020-04-03","close":1310.0},{"date":"2020-04-06","close":1392.5},{"date":"2020-04-07","close":1485.0},{"date":"2020-04-08","close":1577.5},{"date":"2020-04-09","close":1515.0},{"date":"2020-04-10","close":1487.5},{"date":"2020-04-13","close":1450.0},{"date":"2020-04-14","close":1475.0},{"date":"2020-04-16","close":1475.0},{"date":"2020-04-17","close":1487.5},{"date":"2020-04-20","close":1525.0},{"date":"2020-04-21","close":1450.0},{"date":"2020-04-22","close":1457.5},{"date":"2020-04-23","close":1497.5},{"date":"2020-04-24","close":1525.0},{"date":"2020-04-27","close":1555.0},{"date":"2020-04-28","close":1592.5},{"date":"2020-04-29","close":1600.0},{"date":"2020-05-04","close":1600.0},{"date":"2020-05-06","close":1640.0},{"date":"2020-05-07","close":1687.5},{"date":"2020-05-08","close":1710.0},{"date":"2020-05-11","close":1725.0},{"date":"2020-05-12","close":1755.0},{"date":"2020-05-13","close":1835.0},{"date":"2020-05-14","close":1825.0},{"date":"2020-05-15","close":1822.5},{"date":"2020-05-18","close":1802.5},{"date":"2020-05-19","close":1790.0},{"date":"2020-05-20","close":1937.5},{"date":"2020-05-21","close":1930.0},{"date":"2020-05-22","close":1905.0},{"date":"2020-05-25","close":1950.0},{"date":"2020-05-26","close":1927.5},{"date":"2020-05-27","close":1920.0},{"date":"2020-05-28","close":1895.0},{"date":"2020-05-29","close":1892.5},{"date":"2020-06-01","close":1865.0},{"date":"2020-06-02","close":1882.5},{"date":"2020-06-03","close":1875.0},{"date":"2020-06-04","close":1872.5},{"date":"2020-06-05","close":1900.0},{"date":"2020-06-08","close":1882.5},{"date":"2020-06-09","close":1877.5},{"date":"2020-06-10","close":1915.0},{"date":"2020-06-11","close":1887.5},{"date":"2020-06-12","close":1897.5},{"date":"2020-06-15","close":1775.0},{"date":"2020-06-16","close":1920.0},{"date":"2020-06-17","close":1925.0},{"date":"2020-06-18","close":1860.0},{"date":"2020-06-19","close":1950.0},{"date":"2020-06-22","close":1917.5},{"date":"2020-06-23","close":1900.0},{"date":"2020-06-24","close":2072.5},{"date":"2020-06-25","close":2012.5},{"date":"2020-06-26","close":2110.0},{"date":"2020-06-29","close":2060.0},{"date":"2020-06-30","close":2060.0},{"date":"2020-07-01","close":1945.0},{"date":"2020-07-02","close":2010.0},{"date":"2020-07-03","close":2172.5},{"date":"2020-07-06","close":2170.0},{"date":"2020-07-07","close":2202.5},{"date":"2020-07-08","close":2307.5},{"date":"2020-07-09","close":2267.5},{"date":"2020-07-10","close":2320.0},{"date":"2020-07-13","close":2230.0},{"date":"2020-07-14","close":2245.0},{"date":"2020-07-15","close":2280.0},{"date":"2020-07-16","close":2392.5},{"date":"2020-07-17","close":2795.0},{"date":"2020-07-20","close":2880.0},{"date":"2020-07-21","close":3100.0},{"date":"2020-07-22","close":3075.0},{"date":"2020-07-23","close":3250.0},{"date":"2020-07-24","close":3625.0},{"date":"2020-07-27","close":3825.0},{"date":"2020-07-28","close":3680.0},{"date":"2020-07-29","close":3595.0},{"date":"2020-07-30","close":3595.0},{"date":"2020-07-31","close":3690.0},{"date":"2020-08-03","close":3720.0},{"date":"2020-08-04","close":3720.0},{"date":"2020-08-05","close":3810.0},{"date":"2020-08-06","close":3725.0},{"date":"2020-08-07","close":3800.0},{"date":"2020-08-10","close":4400.0},{"date":"2020-08-11","close":4265.0},{"date":"2020-08-12","close":4265.0},{"date":"2020-08-13","close":4225.0},{"date":"2020-08-14","close":4000.0},{"date":"2020-08-18","close":4015.0},{"date":"2020-08-19","close":4175.0},{"date":"2020-08-20","close":4275.0},{"date":"2020-08-21","close":4400.0},{"date":"2020-08-24","close":4710.0},{"date":"2020-08-25","close":4630.0},{"date":"2020-08-26","close":4880.0},{"date":"2020-08-27","close":4660.0},{"date":"2020-08-28","close":4665.0},{"date":"2020-08-31","close":4600.0},{"date":"2020-09-01","close":4630.0},{"date":"2020-09-02","close":4635.0},{"date":"2020-09-03","close":4660.0},{"date":"2020-09-04","close":5150.0},{"date":"2020-09-07","close":5575.0},{"date":"2020-09-08","close":5325.0},{"date":"2020-09-09","close":5300.0},{"date":"2020-09-10","close":5350.0},{"date":"2020-09-11","close":5225.0},{"date":"2020-09-14","close":5025.0},{"date":"2020-09-15","close":4960.0},{"date":"2020-09-16","close":5625.0},{"date":"2020-09-17","close":6125.0},{"date":"2020-09-18","close":6075.0},{"date":"2020-09-21","close":6350.0},{"date":"2020-09-22","close":6300.0},{"date":"2020-09-23","close":6300.0},{"date":"2020-09-24","close":6300.0},{"date":"2020-09-25","close":6825.0},{"date":"2020-09-28","close":8000.0},{"date":"2020-09-29","close":8350.0},{"date":"2020-10-05","close":9175.0},{"date":"2020-10-06","close":9225.0},{"date":"2020-10-07","close":9500.0},{"date":"2020-10-08","close":8550.0},{"date":"2020-10-12","close":8075.0},{"date":"2020-10-13","close":8350.0},{"date":"2020-10-14","close":8250.0},{"date":"2020-10-15","close":8425.0},{"date":"2020-10-16","close":8500.0},{"date":"2020-10-19","close":8575.0},{"date":"2020-10-20","close":9200.0},{"date":"2020-10-21","close":9325.0},{"date":"2020-10-22","close":9350.0},{"date":"2020-10-23","close":9050.0},{"date":"2020-10-26","close":8925.0},{"date":"2020-10-27","close":8850.0},{"date":"2020-10-28","close":9025.0},{"date":"2020-10-29","close":9075.0},{"date":"2020-10-30","close":9175.0},{"date":"2020-11-02","close":9300.0},{"date":"2020-11-03","close":10400.0},{"date":"2020-11-04","close":10250.0},{"date":"2020-11-05","close":10225.0},{"date":"2020-11-06","close":10500.0},{"date":"2020-11-09","close":10575.0},{"date":"2020-11-10","close":10500.0},{"date":"2020-11-11","close":10600.0},{"date":"2020-11-12","close":10600.0},{"date":"2020-11-13","close":10825.0},{"date":"2020-11-16","close":10600.0},{"date":"2020-11-17","close":10500.0},{"date":"2020-11-18","close":10325.0},{"date":"2020-11-19","close":9750.0},{"date":"2020-11-20","close":10050.0},{"date":"2020-11-23","close":10075.0},{"date":"2020-11-24","close":10000.0},{"date":"2020-11-25","close":9650.0},{"date":"2020-11-26","close":9200.0},{"date":"2020-11-27","close":9150.0},{"date":"2020-11-30","close":9000.0},{"date":"2020-12-01","close":9600.0},{"date":"2020-12-02","close":9350.0},{"date":"2020-12-03","close":9200.0},{"date":"2020-12-04","close":9225.0},{"date":"2020-12-07","close":8950.0},{"date":"2020-12-08","close":9475.0},{"date":"2020-12-09","close":10400.0},{"date":"2020-12-10","close":10450.0},{"date":"2020-12-11","close":10450.0},{"date":"2020-12-14","close":10325.0},{"date":"2020-12-15","close":11900.0},{"date":"2020-12-16","close":11500.0},{"date":"2020-12-17","close":11300.0},{"date":"2020-12-18","close":10800.0},{"date":"2020-12-21","close":10750.0},{"date":"2020-12-22","close":10200.0},{"date":"2020-12-23","close":10200.0},{"date":"2020-12-24","close":10500.0},{"date":"2020-12-28","close":10250.0},{"date":"2020-12-29","close":12350.0},{"date":"2020-12-30","close":13150.0},{"date":"2021-01-04","close":17075.0},{"date":"2021-01-05","close":22000.0},{"date":"2021-01-06","close":19750.0},{"date":"2021-01-07","close":21150.0},{"date":"2021-01-08","close":21050.0},{"date":"2021-01-11","close":21450.0},{"date":"2021-01-12","close":21900.0},{"date":"2021-01-13","close":22350.0},{"date":"2021-01-14","close":25000.0},{"date":"2021-01-15","close":23850.0},{"date":"2021-01-18","close":24050.0},{"date":"2021-01-19","close":25000.0},{"date":"2021-01-20","close":25000.0},{"date":"2021-01-21","close":24650.0},{"date":"2021-01-22","close":26000.0},{"date":"2021-01-25","close":26700.0},{"date":"2021-01-26","close":25300.0},{"date":"2021-01-27","close":22800.0},{"date":"2021-01-28","close":20700.0},{"date":"2021-01-29","close":21500.0},{"date":"2021-02-01","close":23300.0},{"date":"2021-02-02","close":24300.0},{"date":"2021-02-03","close":28800.0},{"date":"2021-02-04","close":32000.0},{"date":"2021-02-05","close":27550.0},{"date":"2021-02-08","close":26250.0},{"date":"2021-02-09","close":27250.0},{"date":"2021-02-10","close":28000.0},{"date":"2021-02-15","close":27900.0},{"date":"2021-02-16","close":27300.0},{"date":"2021-02-17","close":28150.0},{"date":"2021-02-18","close":27650.0},{"date":"2021-02-19","close":27350.0},{"date":"2021-02-22","close":26550.0},{"date":"2021-02-23","close":25800.0},{"date":"2021-02-24","close":24850.0},{"date":"2021-02-25","close":22450.0},{"date":"2021-02-26","close":24000.0},{"date":"2021-03-02","close":26950.0},{"date":"2021-03-03","close":26750.0},{"date":"2021-03-04","close":26800.0},{"date":"2021-03-05","close":26600.0},{"date":"2021-03-08","close":26450.0},{"date":"2021-03-09","close":25250.0},{"date":"2021-03-10","close":24400.0},{"date":"2021-03-11","close":24550.0},{"date":"2021-03-12","close":25050.0},{"date":"2021-03-15","close":24500.0},{"date":"2021-03-16","close":24700.0},{"date":"2021-03-17","close":25000.0},{"date":"2021-03-18","close":25300.0},{"date":"2021-03-19","close":25900.0},{"date":"2021-03-22","close":28100.0},{"date":"2021-03-23","close":27600.0},{"date":"2021-03-24","close":28550.0},{"date":"2021-03-25","close":30550.0},{"date":"2021-03-26","close":30400.0},{"date":"2021-03-29","close":30150.0},{"date":"2021-03-30","close":29700.0},{"date":"2021-03-31","close":29650.0},{"date":"2021-04-01","close":29650.0},{"date":"2021-04-02","close":30450.0},{"date":"2021-04-05","close":29500.0},{"date":"2021-04-06","close":29900.0},{"date":"2021-04-07","close":29400.0},{"date":"2021-04-08","close":29800.0},{"date":"2021-04-09","close":29650.0},{"date":"2021-04-12","close":29350.0},{"date":"2021-04-13","close":29050.0},{"date":"2021-04-14","close":29150.0},{"date":"2021-04-15","close":28750.0},{"date":"2021-04-16","close":29350.0},{"date":"2021-04-19","close":29450.0},{"date":"2021-04-20","close":29100.0},{"date":"2021-04-21","close":28800.0},{"date":"2021-04-22","close":28100.0},{"date":"2021-04-23","close":28000.0},{"date":"2021-04-26","close":27350.0},{"date":"2021-04-27","close":27400.0},{"date":"2021-04-28","close":25500.0},{"date":"2021-04-29","close":26900.0},{"date":"2021-04-30","close":26800.0},{"date":"2021-05-03","close":25650.0},{"date":"2021-05-04","close":26950.0},{"date":"2021-05-06","close":26850.0},{"date":"2021-05-07","close":26700.0},{"date":"2021-05-10","close":26700.0},{"date":"2021-05-11","close":26000.0},{"date":"2021-05-12","close":25400.0},{"date":"2021-05-13","close":24700.0},{"date":"2021-05-14","close":25200.0},{"date":"2021-05-17","close":24300.0},{"date":"2021-05-18","close":23900.0},{"date":"2021-05-20","close":23100.0},{"date":"2021-05-21","close":22550.0},{"date":"2021-05-24","close":21850.0},{"date":"2021-05-25","close":24900.0},{"date":"2021-05-26","close":25200.0},{"date":"2021-05-27","close":24850.0},{"date":"2021-05-28","close":25150.0},{"date":"2021-05-31","close":24750.0},{"date":"2021-06-01","close":24700.0},{"date":"2021-06-02","close":24600.0},{"date":"2021-06-03","close":23900.0},{"date":"2021-06-04","close":23100.0},{"date":"2021-06-07","close":22350.0},{"date":"2021-06-08","close":22600.0},{"date":"2021-06-09","close":22100.0},{"date":"2021-06-10","close":22400.0},{"date":"2021-06-11","close":23500.0},{"date":"2021-06-14","close":23750.0},{"date":"2021-06-15","close":24100.0},{"date":"2021-06-16","close":23950.0},{"date":"2021-06-17","close":24600.0},{"date":"2021-06-18","close":23400.0},{"date":"2021-06-21","close":22850.0},{"date":"2021-06-22","close":22500.0},{"date":"2021-06-23","close":22200.0},{"date":"2021-06-24","close":21800.0},{"date":"2021-06-25","close":21850.0},{"date":"2021-06-28","close":21650.0},{"date":"2021-06-29","close":20700.0},{"date":"2021-06-30","close":20200.0},{"date":"2021-07-01","close":20550.0},{"date":"2021-07-02","close":20200.0},{"date":"2021-07-05","close":19950.0},{"date":"2021-07-06","close":20300.0},{"date":"2021-07-07","close":19950.0},{"date":"2021-07-08","close":19300.0},{"date":"2021-07-09","close":18850.0},{"date":"2021-07-12","close":19000.0},{"date":"2021-07-13","close":19800.0},{"date":"2021-07-14","close":21150.0},{"date":"2021-07-15","close":21800.0},{"date":"2021-07-16","close":22400.0},{"date":"2021-07-19","close":23600.0},{"date":"2021-07-20","close":24600.0},{"date":"2021-07-21","close":23850.0},{"date":"2021-07-22","close":23250.0},{"date":"2021-07-23","close":24100.0},{"date":"2021-07-26","close":24350.0},{"date":"2021-07-27","close":24350.0},{"date":"2021-07-28","close":23650.0},{"date":"2021-07-29","close":23400.0},{"date":"2021-07-30","close":22750.0},{"date":"2021-08-02","close":22400.0},{"date":"2021-08-03","close":23000.0},{"date":"2021-08-04","close":23450.0},{"date":"2021-08-05","close":23700.0},{"date":"2021-08-06","close":23350.0},{"date":"2021-08-09","close":22950.0},{"date":"2021-08-10","close":22850.0},{"date":"2021-08-11","close":22050.0},{"date":"2021-08-12","close":22050.0},{"date":"2021-08-13","close":21450.0},{"date":"2021-08-17","close":20550.0},{"date":"2021-08-18","close":20950.0},{"date":"2021-08-19","close":20300.0},{"date":"2021-08-20","close":20250.0},{"date":"2021-08-23","close":20000.0},{"date":"2021-08-24","close":20600.0},{"date":"2021-08-25","close":21100.0},{"date":"2021-08-26","close":21350.0},{"date":"2021-08-27","close":21050.0},{"date":"2021-08-30","close":20650.0},{"date":"2021-08-31","close":22600.0},{"date":"2021-09-01","close":23800.0},{"date":"2021-09-02","close":24000.0},{"date":"2021-09-03","close":23550.0},{"date":"2021-09-06","close":24700.0},{"date":"2021-09-07","close":24900.0},{"date":"2021-09-08","close":24950.0},{"date":"2021-09-09","close":25400.0},{"date":"2021-09-10","close":25700.0},{"date":"2021-09-13","close":25750.0},{"date":"2021-09-14","close":25700.0},{"date":"2021-09-15","close":26050.0},{"date":"2021-09-16","close":29050.0},{"date":"2021-09-17","close":27250.0},{"date":"2021-09-23","close":26100.0},{"date":"2021-09-24","close":27600.0},{"date":"2021-09-27","close":28050.0},{"date":"2021-09-28","close":27100.0},{"date":"2021-09-29","close":26400.0},{"date":"2021-09-30","close":25650.0},{"date":"2021-10-01","close":25250.0},{"date":"2021-10-05","close":25150.0},{"date":"2021-10-06","close":23850.0},{"date":"2021-10-07","close":25150.0},{"date":"2021-10-08","close":25150.0},{"date":"2021-10-12","close":24100.0},{"date":"2021-10-13","close":24200.0},{"date":"2021-10-14","close":25000.0},{"date":"2021-10-15","close":25050.0},{"date":"2021-10-18","close":24450.0},{"date":"2021-10-19","close":24200.0},{"date":"2021-10-20","close":23900.0},{"date":"2021-10-21","close":23100.0},{"date":"2021-10-22","close":24450.0},{"date":"2021-10-25","close":23950.0},{"date":"2021-10-26","close":24150.0},{"date":"2021-10-27","close":23950.0},{"date":"2021-10-28","close":23550.0},{"date":"2021-10-29","close":23000.0},{"date":"2021-11-01","close":23000.0},{"date":"2021-11-02","close":23450.0},{"date":"2021-11-03","close":22900.0},{"date":"2021-11-04","close":22900.0},{"date":"2021-11-05","close":22800.0},{"date":"2021-11-08","close":23000.0},{"date":"2021-11-09","close":23650.0},{"date":"2021-11-10","close":25000.0},{"date":"2021-11-11","close":25450.0},{"date":"2021-11-12","close":25900.0},{"date":"2021-11-15","close":25550.0},{"date":"2021-11-16","close":25100.0},{"date":"2021-11-17","close":25150.0},{"date":"2021-11-18","close":25150.0},{"date":"2021-11-19","close":25500.0},{"date":"2021-11-22","close":26250.0},{"date":"2021-11-23","close":26100.0},{"date":"2021-11-24","close":26100.0},{"date":"2021-11-25","close":25600.0},{"date":"2021-11-26","close":23400.0},{"date":"2021-11-29","close":22350.0},{"date":"2021-11-30","close":22000.0},{"date":"2021-12-01","close":22900.0},{"date":"2021-12-02","close":23500.0},{"date":"2021-12-03","close":23500.0},{"date":"2021-12-06","close":23000.0},{"date":"2021-12-07","close":22750.0},{"date":"2021-12-08","close":22950.0},{"date":"2021-12-09","close":22850.0},{"date":"2021-12-10","close":23000.0},{"date":"2021-12-13","close":22950.0},{"date":"2021-12-14","close":22900.0},{"date":"2021-12-15","close":22700.0},{"date":"2021-12-16","close":22350.0},{"date":"2021-12-17","close":22150.0},{"date":"2021-12-20","close":21400.0},{"date":"2021-12-21","close":22500.0},{"date":"2021-12-22","close":22450.0},{"date":"2021-12-23","close":22000.0},{"date":"2021-12-24","close":22050.0},{"date":"2021-12-27","close":24250.0},{"date":"2021-12-28","close":23650.0},{"date":"2021-12-29","close":26200.0},{"date":"2021-12-30","close":26950.0},{"date":"2022-01-03","close":26400.0},{"date":"2022-01-04","close":25550.0},{"date":"2022-01-05","close":24500.0},{"date":"2022-01-06","close":24850.0},{"date":"2022-01-07","close":25600.0},{"date":"2022-01-10","close":25050.0},{"date":"2022-01-11","close":24950.0},{"date":"2022-01-12","close":25400.0},{"date":"2022-01-13","close":25350.0},{"date":"2022-01-14","close":24650.0},{"date":"2022-01-17","close":24200.0},{"date":"2022-01-18","close":23800.0},{"date":"2022-01-19","close":23600.0},{"date":"2022-01-20","close":23650.0},{"date":"2022-01-21","close":23200.0},{"date":"2022-01-24","close":22350.0},{"date":"2022-01-25","close":21600.0},{"date":"2022-01-26","close":21600.0},{"date":"2022-01-27","close":20700.0},{"date":"2022-01-28","close":21800.0},{"date":"2022-02-03","close":21900.0},{"date":"2022-02-04","close":22000.0},{"date":"2022-02-07","close":21850.0},{"date":"2022-02-08","close":21850.0},{"date":"2022-02-09","close":21850.0},{"date":"2022-02-10","close":22200.0},{"date":"2022-02-11","close":21900.0},{"date":"2022-02-14","close":21300.0},{"date":"2022-02-15","close":21000.0},{"date":"2022-02-16","close":21000.0},{"date":"2022-02-17","close":21100.0},{"date":"2022-02-18","close":21100.0},{"date":"2022-02-21","close":21100.0},{"date":"2022-02-22","close":20200.0},{"date":"2022-02-23","close":20250.0},{"date":"2022-02-24","close":19300.0},{"date":"2022-02-25","close":19850.0},{"date":"2022-02-28","close":19850.0},{"date":"2022-03-02","close":20450.0},{"date":"2022-03-03","close":20800.0},{"date":"2022-03-04","close":20400.0},{"date":"2022-03-07","close":19800.0},{"date":"2022-03-08","close":19800.0},{"date":"2022-03-10","close":19900.0},{"date":"2022-03-11","close":19950.0},{"date":"2022-03-14","close":19700.0},{"date":"2022-03-15","close":19700.0},{"date":"2022-03-16","close":19800.0},{"date":"2022-03-17","close":19800.0},{"date":"2022-03-18","close":20850.0},{"date":"2022-03-21","close":20300.0},{"date":"2022-03-22","close":20450.0},{"date":"2022-03-23","close":20250.0},{"date":"2022-03-24","close":20000.0},{"date":"2022-03-25","close":20600.0},{"date":"2022-03-28","close":20350.0},{"date":"2022-03-29","close":20500.0},{"date":"2022-03-30","close":21450.0},{"date":"2022-03-31","close":21200.0},{"date":"2022-04-01","close":20900.0},{"date":"2022-04-04","close":20950.0},{"date":"2022-04-05","close":21150.0},{"date":"2022-04-06","close":21250.0},{"date":"2022-04-07","close":21850.0},{"date":"2022-04-08","close":22350.0},{"date":"2022-04-11","close":22750.0},{"date":"2022-04-12","close":23100.0},{"date":"2022-04-13","close":23200.0},{"date":"2022-04-14","close":24000.0},{"date":"2022-04-15","close":25600.0},{"date":"2022-04-18","close":25750.0},{"date":"2022-04-19","close":25950.0},{"date":"2022-04-20","close":26200.0},{"date":"2022-04-21","close":26000.0},{"date":"2022-04-22","close":26000.0},{"date":"2022-04-25","close":25650.0},{"date":"2022-04-26","close":25650.0},{"date":"2022-04-27","close":25000.0},{"date":"2022-04-28","close":24000.0},{"date":"2022-04-29","close":24150.0},{"date":"2022-05-02","close":23300.0},{"date":"2022-05-03","close":24050.0},{"date":"2022-05-04","close":23600.0},{"date":"2022-05-06","close":23500.0},{"date":"2022-05-09","close":22800.0},{"date":"2022-05-10","close":25150.0},{"date":"2022-05-11","close":25000.0},{"date":"2022-05-12","close":24100.0},{"date":"2022-05-13","close":24400.0},{"date":"2022-05-16","close":24500.0},{"date":"2022-05-17","close":24050.0},{"date":"2022-05-18","close":23600.0},{"date":"2022-05-19","close":23250.0},{"date":"2022-05-20","close":23400.0},{"date":"2022-05-23","close":23400.0},{"date":"2022-05-24","close":23650.0},{"date":"2022-05-25","close":23600.0},{"date":"2022-05-26","close":23250.0},{"date":"2022-05-27","close":23100.0},{"date":"2022-05-30","close":23200.0},{"date":"2022-05-31","close":22950.0},{"date":"2022-06-02","close":22900.0},{"date":"2022-06-03","close":22500.0},{"date":"2022-06-07","close":22400.0},{"date":"2022-06-08","close":22300.0},{"date":"2022-06-09","close":22300.0},{"date":"2022-06-10","close":22100.0},{"date":"2022-06-13","close":21100.0},{"date":"2022-06-14","close":21150.0},{"date":"2022-06-15","close":20300.0},{"date":"2022-06-16","close":20300.0},{"date":"2022-06-17","close":20200.0},{"date":"2022-06-20","close":19500.0},{"date":"2022-06-21","close":20200.0},{"date":"2022-06-22","close":19700.0},{"date":"2022-06-23","close":18800.0},{"date":"2022-06-24","close":19150.0},{"date":"2022-06-27","close":20300.0},{"date":"2022-06-28","close":20200.0},{"date":"2022-06-29","close":21250.0},{"date":"2022-06-30","close":21400.0},{"date":"2022-07-01","close":21300.0},{"date":"2022-07-04","close":21300.0},{"date":"2022-07-05","close":21400.0},{"date":"2022-07-06","close":21600.0},{"date":"2022-07-07","close":21500.0},{"date":"2022-07-08","close":21450.0},{"date":"2022-07-11","close":21300.0},{"date":"2022-07-12","close":20450.0},{"date":"2022-07-13","close":19950.0},{"date":"2022-07-14","close":20000.0},{"date":"2022-07-15","close":20000.0},{"date":"2022-07-18","close":20800.0},{"date":"2022-07-19","close":20800.0},{"date":"2022-07-20","close":20600.0},{"date":"2022-07-21","close":20800.0},{"date":"2022-07-22","close":20650.0},{"date":"2022-07-25","close":20350.0},{"date":"2022-07-26","close":20450.0},{"date":"2022-07-27","close":20450.0},{"date":"2022-07-28","close":20400.0},{"date":"2022-07-29","close":20350.0},{"date":"2022-08-01","close":20700.0},{"date":"2022-08-02","close":20300.0},{"date":"2022-08-03","close":20250.0},{"date":"2022-08-04","close":20500.0},{"date":"2022-08-05","close":20400.0},{"date":"2022-08-08","close":20200.0},{"date":"2022-08-09","close":20150.0},{"date":"2022-08-10","close":20150.0},{"date":"2022-08-11","close":20400.0},{"date":"2022-08-12","close":20150.0},{"date":"2022-08-16","close":19900.0},{"date":"2022-08-17","close":19900.0},{"date":"2022-08-18","close":19900.0},{"date":"2022-08-19","close":20100.0},{"date":"2022-08-22","close":19900.0},{"date":"2022-08-23","close":19800.0},{"date":"2022-08-24","close":20100.0},{"date":"2022-08-25","close":20800.0},{"date":"2022-08-26","close":22400.0},{"date":"2022-08-29","close":22500.0},{"date":"2022-08-30","close":22050.0},{"date":"2022-08-31","close":22200.0},{"date":"2022-09-01","close":21050.0},{"date":"2022-09-02","close":20900.0},{"date":"2022-09-05","close":20500.0},{"date":"2022-09-06","close":20850.0},{"date":"2022-09-07","close":20250.0},{"date":"2022-09-08","close":20000.0},{"date":"2022-09-13","close":20200.0},{"date":"2022-09-14","close":20150.0},{"date":"2022-09-15","close":20200.0},{"date":"2022-09-16","close":20200.0},{"date":"2022-09-19","close":19900.0},{"date":"2022-09-20","close":19950.0},{"date":"2022-09-21","close":19850.0},{"date":"2022-09-22","close":19750.0},{"date":"2022-09-23","close":19550.0},{"date":"2022-09-26","close":18250.0},{"date":"2022-09-27","close":17700.0},{"date":"2022-09-28","close":18200.0},{"date":"2022-09-29","close":18400.0},{"date":"2022-09-30","close":17800.0},{"date":"2022-10-04","close":17750.0},{"date":"2022-10-05","close":18000.0},{"date":"2022-10-06","close":18450.0},{"date":"2022-10-07","close":19050.0},{"date":"2022-10-11","close":18200.0},{"date":"2022-10-12","close":18400.0},{"date":"2022-10-13","close":18150.0},{"date":"2022-10-14","close":18250.0},{"date":"2022-10-17","close":18400.0},{"date":"2022-10-18","close":18550.0},{"date":"2022-10-19","close":18400.0},{"date":"2022-10-20","close":18050.0},{"date":"2022-10-21","close":17900.0},{"date":"2022-10-24","close":18000.0},{"date":"2022-10-25","close":17900.0},{"date":"2022-10-26","close":18000.0},{"date":"2022-10-27","close":17900.0},{"date":"2022-10-28","close":17900.0},{"date":"2022-10-31","close":18200.0},{"date":"2022-11-01","close":18200.0},{"date":"2022-11-02","close":18050.0},{"date":"2022-11-03","close":18000.0},{"date":"2022-11-04","close":17700.0},{"date":"2022-11-07","close":17500.0},{"date":"2022-11-08","close":17150.0},{"date":"2022-11-09","close":17050.0},{"date":"2022-11-10","close":17050.0},{"date":"2022-11-11","close":16700.0},{"date":"2022-11-14","close":16850.0},{"date":"2022-11-15","close":17700.0},{"date":"2022-11-16","close":18150.0},{"date":"2022-11-17","close":18600.0},{"date":"2022-11-18","close":18900.0},{"date":"2022-11-21","close":18600.0},{"date":"2022-11-22","close":18250.0},{"date":"2022-11-23","close":18700.0},{"date":"2022-11-24","close":20000.0},{"date":"2022-11-25","close":20550.0},{"date":"2022-11-28","close":19800.0},{"date":"2022-11-29","close":20500.0},{"date":"2022-11-30","close":20000.0},{"date":"2022-12-01","close":19900.0},{"date":"2022-12-02","close":19850.0},{"date":"2022-12-05","close":19450.0},{"date":"2022-12-06","close":18750.0},{"date":"2022-12-07","close":18350.0},{"date":"2022-12-08","close":19000.0},{"date":"2022-12-09","close":19650.0},{"date":"2022-12-12","close":19150.0},{"date":"2022-12-13","close":18800.0},{"date":"2022-12-14","close":18900.0},{"date":"2022-12-15","close":18700.0},{"date":"2022-12-16","close":18500.0},{"date":"2022-12-19","close":17900.0},{"date":"2022-12-20","close":17950.0},{"date":"2022-12-21","close":17750.0},{"date":"2022-12-22","close":18050.0},{"date":"2022-12-23","close":17200.0},{"date":"2022-12-26","close":16800.0},{"date":"2022-12-27","close":16900.0},{"date":"2022-12-28","close":19000.0},{"date":"2022-12-29","close":18400.0},{"date":"2023-01-02","close":17300.0},{"date":"2023-01-03","close":17150.0},{"date":"2023-01-04","close":17400.0},{"date":"2023-01-05","close":17100.0},{"date":"2023-01-06","close":17100.0},{"date":"2023-01-09","close":17300.0},{"date":"2023-01-10","close":17400.0},{"date":"2023-01-11","close":17450.0},{"date":"2023-01-12","close":17400.0},{"date":"2023-01-13","close":17200.0},{"date":"2023-01-16","close":17200.0},{"date":"2023-01-17","close":17950.0},{"date":"2023-01-18","close":17700.0},{"date":"2023-01-19","close":17400.0},{"date":"2023-01-20","close":17700.0},{"date":"2023-01-25","close":17770.0},{"date":"2023-01-26","close":17800.0},{"date":"2023-01-27","close":18340.0},{"date":"2023-01-30","close":17570.0},{"date":"2023-01-31","close":17510.0},{"date":"2023-02-01","close":17370.0},{"date":"2023-02-02","close":17730.0},{"date":"2023-02-03","close":18980.0},{"date":"2023-02-06","close":18500.0},{"date":"2023-02-07","close":18520.0},{"date":"2023-02-08","close":18540.0},{"date":"2023-02-09","close":18210.0},{"date":"2023-02-10","close":18000.0},{"date":"2023-02-13","close":18050.0},{"date":"2023-02-14","close":19000.0},{"date":"2023-02-15","close":18520.0},{"date":"2023-02-16","close":18900.0},{"date":"2023-02-17","close":18960.0},{"date":"2023-02-20","close":18930.0},{"date":"2023-02-21","close":19070.0},{"date":"2023-02-22","close":18850.0},{"date":"2023-02-23","close":18890.0},{"date":"2023-02-24","close":19280.0},{"date":"2023-02-27","close":19890.0},{"date":"2023-02-28","close":20250.0},{"date":"2023-03-02","close":22550.0},{"date":"2023-03-03","close":20850.0},{"date":"2023-03-06","close":19570.0},{"date":"2023-03-07","close":18730.0},{"date":"2023-03-08","close":19560.0},{"date":"2023-03-09","close":18820.0},{"date":"2023-03-10","close":18100.0},{"date":"2023-03-13","close":17710.0},{"date":"2023-03-14","close":17030.0},{"date":"2023-03-15","close":17820.0},{"date":"2023-03-16","close":17750.0},{"date":"2023-03-17","close":18600.0},{"date":"2023-03-20","close":18850.0},{"date":"2023-03-21","close":18650.0},{"date":"2023-03-22","close":18300.0},{"date":"2023-03-23","close":18010.0},{"date":"2023-03-24","close":18130.0},{"date":"2023-03-27","close":19100.0},{"date":"2023-03-28","close":19690.0},{"date":"2023-03-29","close":19780.0},{"date":"2023-03-30","close":19670.0},{"date":"2023-03-31","close":19330.0},{"date":"2023-04-03","close":19450.0},{"date":"2023-04-04","close":19240.0},{"date":"2023-04-05","close":19330.0},{"date":"2023-04-06","close":19210.0},{"date":"2023-04-07","close":19080.0},{"date":"2023-04-10","close":18650.0},{"date":"2023-04-11","close":18380.0},{"date":"2023-04-12","close":18460.0},{"date":"2023-04-13","close":18560.0},{"date":"2023-04-14","close":18940.0},{"date":"2023-04-17","close":18350.0},{"date":"2023-04-18","close":18320.0},{"date":"2023-04-19","close":18060.0},{"date":"2023-04-20","close":17960.0},{"date":"2023-04-21","close":18050.0},{"date":"2023-04-24","close":18000.0},{"date":"2023-04-25","close":17780.0},{"date":"2023-04-26","close":17700.0},{"date":"2023-04-27","close":17630.0},{"date":"2023-04-28","close":18390.0},{"date":"2023-05-02","close":18000.0},{"date":"2023-05-03","close":17920.0},{"date":"2023-05-04","close":17690.0},{"date":"2023-05-08","close":17620.0},{"date":"2023-05-09","close":17590.0},{"date":"2023-05-10","close":17510.0},{"date":"2023-05-11","close":17830.0},{"date":"2023-05-12","close":17920.0},{"date":"2023-05-15","close":17330.0},{"date":"2023-05-16","close":17430.0},{"date":"2023-05-17","close":17440.0},{"date":"2023-05-18","close":17510.0},{"date":"2023-05-19","close":17910.0},{"date":"2023-05-22","close":17800.0},{"date":"2023-05-23","close":17460.0},{"date":"2023-05-24","close":17370.0},{"date":"2023-05-25","close":17260.0},{"date":"2023-05-26","close":17250.0},{"date":"2023-05-30","close":17260.0},{"date":"2023-05-31","close":17230.0},{"date":"2023-06-01","close":17160.0},{"date":"2023-06-02","close":17210.0},{"date":"2023-06-05","close":17170.0},{"date":"2023-06-07","close":17100.0},{"date":"2023-06-08","close":16970.0},{"date":"2023-06-09","close":16950.0},{"date":"2023-06-12","close":16780.0},{"date":"2023-06-13","close":16620.0},{"date":"2023-06-14","close":16390.0},{"date":"2023-06-15","close":17140.0},{"date":"2023-06-16","close":16800.0},{"date":"2023-06-19","close":16780.0},{"date":"2023-06-20","close":16440.0},{"date":"2023-06-21","close":16220.0},{"date":"2023-06-22","close":16000.0},{"date":"2023-06-23","close":14450.0},{"date":"2023-06-26","close":15100.0},{"date":"2023-06-27","close":16130.0},{"date":"2023-06-28","close":16130.0},{"date":"2023-06-29","close":15880.0},{"date":"2023-06-30","close":15550.0},{"date":"2023-07-03","close":15210.0},{"date":"2023-07-04","close":15500.0},{"date":"2023-07-05","close":15480.0},{"date":"2023-07-06","close":15270.0},{"date":"2023-07-07","close":15150.0},{"date":"2023-07-10","close":14980.0},{"date":"2023-07-11","close":15220.0},{"date":"2023-07-12","close":16000.0},{"date":"2023-07-13","close":16150.0},{"date":"2023-07-14","close":16050.0},{"date":"2023-07-17","close":15690.0},{"date":"2023-07-18","close":15880.0},{"date":"2023-07-19","close":14690.0},{"date":"2023-07-20","close":13960.0},{"date":"2023-07-21","close":9780.0},{"date":"2023-07-24","close":6850.0},{"date":"2023-07-25","close":6820.0},{"date":"2023-07-26","close":5600.0},{"date":"2023-07-27","close":6650.0},{"date":"2023-07-28","close":6420.0},{"date":"2023-07-31","close":6370.0},{"date":"2023-08-01","close":6530.0},{"date":"2023-08-02","close":6180.0},{"date":"2023-08-03","close":6030.0},{"date":"2023-08-04","close":6100.0},{"date":"2023-08-07","close":6000.0},{"date":"2023-08-08","close":5830.0},{"date":"2023-08-09","close":5950.0},{"date":"2023-08-10","close":5780.0},{"date":"2023-08-11","close":6200.0},{"date":"2023-08-14","close":6150.0},{"date":"2023-08-16","close":5960.0},{"date":"2023-08-17","close":5950.0},{"date":"2023-08-18","close":5850.0},{"date":"2023-08-21","close":5820.0},{"date":"2023-08-22","close":5570.0},{"date":"2023-08-23","close":5510.0},{"date":"2023-08-24","close":5520.0},{"date":"2023-08-25","close":5410.0},{"date":"2023-08-28","close":5410.0},{"date":"2023-08-29","close":5580.0},{"date":"2023-08-30","close":5630.0},{"date":"2023-08-31","close":5600.0},{"date":"2023-09-01","close":5650.0},{"date":"2023-09-04","close":5510.0},{"date":"2023-09-05","close":5380.0},{"date":"2023-09-06","close":5310.0},{"date":"2023-09-07","close":5200.0},{"date":"2023-09-08","close":5060.0},{"date":"2023-09-11","close":5080.0},{"date":"2023-09-12","close":4980.0},{"date":"2023-09-13","close":4955.0},{"date":"2023-09-14","close":5020.0},{"date":"2023-09-15","close":4920.0},{"date":"2023-09-18","close":4730.0},{"date":"2023-09-19","close":4900.0},{"date":"2023-09-20","close":4605.0},{"date":"2023-09-21","close":4430.0},{"date":"2023-09-22","close":4920.0},{"date":"2023-09-25","close":5000.0},{"date":"2023-09-26","close":4600.0},{"date":"2023-09-27","close":4600.0},{"date":"2023-10-04","close":4235.0},{"date":"2023-10-05","close":4250.0},{"date":"2023-10-06","close":4340.0},{"date":"2023-10-10","close":4130.0},{"date":"2023-10-11","close":4270.0},{"date":"2023-10-12","close":4310.0},{"date":"2023-10-13","close":4215.0},{"date":"2023-10-16","close":4100.0},{"date":"2023-10-17","close":4200.0},{"date":"2023-10-18","close":4060.0},{"date":"2023-10-19","close":4050.0},{"date":"2023-10-20","close":3915.0},{"date":"2023-10-23","close":3800.0},{"date":"2023-10-24","close":3930.0},{"date":"2023-10-25","close":3875.0},{"date":"2023-10-26","close":3730.0},{"date":"2023-10-27","close":3840.0},{"date":"2023-10-30","close":3775.0},{"date":"2023-10-31","close":3695.0},{"date":"2023-11-01","close":3725.0},{"date":"2023-11-02","close":3840.0},{"date":"2023-11-03","close":4140.0},{"date":"2023-11-06","close":4210.0},{"date":"2023-11-07","close":4095.0},{"date":"2023-11-08","close":3995.0},{"date":"2023-11-09","close":3930.0},{"date":"2023-11-10","close":3960.0},{"date":"2023-11-13","close":3850.0},{"date":"2023-11-14","close":3920.0},{"date":"2023-11-15","close":4120.0},{"date":"2023-11-16","close":4215.0},{"date":"2023-11-17","close":4150.0},{"date":"2023-11-20","close":4250.0},{"date":"2023-11-21","close":4285.0},{"date":"2023-11-22","close":4275.0},{"date":"2023-11-23","close":4190.0},{"date":"2023-11-24","close":4155.0},{"date":"2023-11-27","close":4150.0},{"date":"2023-11-28","close":4100.0},{"date":"2023-11-29","close":4130.0},{"date":"2023-11-30","close":4170.0},{"date":"2023-12-01","close":4060.0},{"date":"2023-12-04","close":3960.0},{"date":"2023-12-05","close":3875.0},{"date":"2023-12-06","close":3855.0},{"date":"2023-12-07","close":3850.0},{"date":"2023-12-08","close":3930.0},{"date":"2023-12-11","close":3970.0},{"date":"2023-12-12","close":3955.0},{"date":"2023-12-13","close":5140.0},{"date":"2023-12-14","close":6680.0},{"date":"2023-12-15","close":6710.0},{"date":"2023-12-18","close":7150.0},{"date":"2023-12-19","close":7200.0},{"date":"2023-12-20","close":7220.0},{"date":"2023-12-21","close":7060.0},{"date":"2023-12-22","close":7100.0},{"date":"2023-12-26","close":7950.0},{"date":"2023-12-27","close":7960.0},{"date":"2023-12-28","close":9000.0},{"date":"2024-01-02","close":10250.0},{"date":"2024-01-03","close":10650.0},{"date":"2024-01-04","close":9300.0},{"date":"2024-01-05","close":10000.0},{"date":"2024-01-08","close":10260.0},{"date":"2024-01-09","close":10720.0},{"date":"2024-01-10","close":9980.0},{"date":"2024-01-11","close":10560.0},{"date":"2024-01-12","close":9980.0},{"date":"2024-01-15","close":10400.0},{"date":"2024-01-16","close":10500.0},{"date":"2024-01-17","close":9990.0},{"date":"2024-01-18","close":9600.0},{"date":"2024-01-19","close":9950.0},{"date":"2024-01-22","close":12930.0},{"date":"2024-01-23","close":13770.0},{"date":"2024-01-24","close":13440.0},{"date":"2024-01-25","close":13400.0},{"date":"2024-01-26","close":13700.0},{"date":"2024-01-29","close":14050.0},{"date":"2024-01-30","close":12840.0},{"date":"2024-01-31","close":11920.0},{"date":"2024-02-01","close":13350.0},{"date":"2024-02-02","close":13370.0},{"date":"2024-02-05","close":12310.0},{"date":"2024-02-06","close":12600.0},{"date":"2024-02-07","close":11740.0},{"date":"2024-02-08","close":11650.0},{"date":"2024-02-13","close":11750.0},{"date":"2024-02-14","close":13450.0},{"date":"2024-02-15","close":13910.0},{"date":"2024-02-16","close":12850.0},{"date":"2024-02-19","close":12250.0},{"date":"2024-02-20","close":11780.0},{"date":"2024-02-21","close":11450.0},{"date":"2024-02-22","close":11600.0},{"date":"2024-02-23","close":11050.0},{"date":"2024-02-26","close":10430.0},{"date":"2024-02-27","close":10100.0},{"date":"2024-02-28","close":10780.0},{"date":"2024-02-29","close":10470.0},{"date":"2024-03-04","close":11250.0},{"date":"2024-03-05","close":11340.0},{"date":"2024-03-06","close":11990.0},{"date":"2024-03-07","close":12020.0},{"date":"2024-03-08","close":11310.0},{"date":"2024-03-11","close":10950.0},{"date":"2024-03-12","close":11340.0},{"date":"2024-03-13","close":11080.0},{"date":"2024-03-14","close":10740.0},{"date":"2024-03-15","close":10860.0},{"date":"2024-03-18","close":10880.0},{"date":"2024-03-19","close":10340.0},{"date":"2024-03-20","close":10240.0},{"date":"2024-03-21","close":10030.0},{"date":"2024-03-22","close":9860.0},{"date":"2024-03-25","close":9180.0},{"date":"2024-03-26","close":9210.0},{"date":"2024-03-27","close":8730.0},{"date":"2024-03-28","close":8950.0},{"date":"2024-03-29","close":9020.0},{"date":"2024-04-01","close":9210.0},{"date":"2024-04-02","close":9620.0},{"date":"2024-04-03","close":9090.0},{"date":"2024-04-04","close":9100.0},{"date":"2024-04-05","close":8610.0},{"date":"2024-04-08","close":7980.0},{"date":"2024-04-09","close":7780.0},{"date":"2024-04-11","close":7860.0},{"date":"2024-04-12","close":7820.0},{"date":"2024-04-15","close":7620.0},{"date":"2024-04-16","close":7390.0},{"date":"2024-04-17","close":7360.0},{"date":"2024-04-18","close":7740.0},{"date":"2024-04-19","close":7310.0},{"date":"2024-04-22","close":7080.0},{"date":"2024-04-23","close":6890.0},{"date":"2024-04-24","close":7050.0},{"date":"2024-04-25","close":6830.0},{"date":"2024-04-26","close":6980.0},{"date":"2024-04-29","close":7150.0},{"date":"2024-04-30","close":7010.0},{"date":"2024-05-02","close":6930.0},{"date":"2024-05-03","close":6990.0},{"date":"2024-05-07","close":7330.0},{"date":"2024-05-08","close":7630.0},{"date":"2024-05-09","close":7290.0},{"date":"2024-05-10","close":7050.0},{"date":"2024-05-13","close":6990.0},{"date":"2024-05-14","close":6910.0},{"date":"2024-05-16","close":7640.0},{"date":"2024-05-17","close":7280.0},{"date":"2024-05-20","close":7040.0},{"date":"2024-05-21","close":7140.0},{"date":"2024-05-22","close":7290.0},{"date":"2024-05-23","close":7110.0},{"date":"2024-05-24","close":6980.0},{"date":"2024-05-27","close":6980.0},{"date":"2024-05-28","close":7100.0},{"date":"2024-05-29","close":6980.0},{"date":"2024-05-30","close":6830.0},{"date":"2024-05-31","close":6830.0},{"date":"2024-06-03","close":6820.0},{"date":"2024-06-04","close":6590.0},{"date":"2024-06-05","close":7120.0},{"date":"2024-06-07","close":7310.0},{"date":"2024-06-10","close":7170.0},{"date":"2024-06-11","close":7060.0},{"date":"2024-06-12","close":7260.0},{"date":"2024-06-13","close":7270.0},{"date":"2024-06-14","close":7050.0},{"date":"2024-06-17","close":6890.0},{"date":"2024-06-18","close":6800.0},{"date":"2024-06-19","close":6880.0},{"date":"2024-06-20","close":6750.0},{"date":"2024-06-21","close":6370.0},{"date":"2024-06-24","close":6170.0},{"date":"2024-06-25","close":6220.0},{"date":"2024-06-26","close":6120.0},{"date":"2024-06-27","close":6020.0},{"date":"2024-06-28","close":7310.0},{"date":"2024-07-01","close":8580.0},{"date":"2024-07-02","close":8710.0},{"date":"2024-07-03","close":8360.0},{"date":"2024-07-04","close":8530.0},{"date":"2024-07-05","close":8550.0},{"date":"2024-07-08","close":8340.0},{"date":"2024-07-09","close":8790.0},{"date":"2024-07-10","close":8660.0},{"date":"2024-07-11","close":8240.0},{"date":"2024-07-12","close":7800.0},{"date":"2024-07-15","close":7900.0},{"date":"2024-07-16","close":7570.0},{"date":"2024-07-17","close":7370.0},{"date":"2024-07-18","close":7550.0},{"date":"2024-07-19","close":7640.0},{"date":"2024-07-22","close":7340.0},{"date":"2024-07-23","close":7090.0},{"date":"2024-07-24","close":6990.0},{"date":"2024-07-25","close":6720.0},{"date":"2024-07-26","close":6690.0},{"date":"2024-07-29","close":6890.0},{"date":"2024-07-30","close":6690.0},{"date":"2024-07-31","close":6800.0},{"date":"2024-08-01","close":6730.0},{"date":"2024-08-02","close":6300.0},{"date":"2024-08-05","close":5140.0},{"date":"2024-08-06","close":5580.0},{"date":"2024-08-07","close":5600.0},{"date":"2024-08-08","close":5600.0},{"date":"2024-08-09","close":5750.0},{"date":"2024-08-12","close":5920.0},{"date":"2024-08-13","close":5830.0},{"date":"2024-08-14","close":6000.0},{"date":"2024-08-16","close":6180.0},{"date":"2024-08-19","close":6080.0},{"date":"2024-08-20","close":6200.0},{"date":"2024-08-21","close":6100.0},{"date":"2024-08-22","close":6090.0},{"date":"2024-08-23","close":6060.0},{"date":"2024-08-26","close":5940.0},{"date":"2024-08-27","close":5950.0},{"date":"2024-08-28","close":5950.0},{"date":"2024-08-29","close":5890.0},{"date":"2024-08-30","close":5980.0},{"date":"2024-09-02","close":6020.0},{"date":"2024-09-03","close":5820.0},{"date":"2024-09-04","close":5480.0},{"date":"2024-09-05","close":5410.0},{"date":"2024-09-06","close":5170.0},{"date":"2024-09-09","close":5300.0},{"date":"2024-09-10","close":5110.0},{"date":"2024-09-11","close":5040.0},{"date":"2024-09-12","close":5750.0},{"date":"2024-09-13","close":5460.0},{"date":"2024-09-19","close":5490.0},{"date":"2024-09-20","close":5490.0},{"date":"2024-09-23","close":5520.0},{"date":"2024-09-24","close":5620.0},{"date":"2024-09-25","close":5470.0},{"date":"2024-09-26","close":6330.0},{"date":"2024-09-27","close":6220.0},{"date":"2024-09-30","close":6260.0},{"date":"2024-10-02","close":6170.0},{"date":"2024-10-04","close":6290.0},{"date":"2024-10-07","close":6330.0},{"date":"2024-10-08","close":6260.0},{"date":"2024-10-10","close":6250.0},{"date":"2024-10-11","close":6200.0},{"date":"2024-10-14","close":6190.0},{"date":"2024-10-15","close":6190.0},{"date":"2024-10-16","close":6100.0},{"date":"2024-10-17","close":6050.0},{"date":"2024-10-18","close":5760.0},{"date":"2024-10-21","close":5800.0},{"date":"2024-10-22","close":5550.0},{"date":"2024-10-23","close":5850.0},{"date":"2024-10-24","close":5580.0},{"date":"2024-10-25","close":5520.0},{"date":"2024-10-28","close":6000.0},{"date":"2024-10-29","close":5930.0},{"date":"2024-10-30","close":5820.0},{"date":"2024-10-31","close":5910.0},{"date":"2024-11-01","close":5680.0},{"date":"2024-11-04","close":5780.0},{"date":"2024-11-05","close":5740.0},{"date":"2024-11-06","close":5530.0},{"date":"2024-11-07","close":5440.0},{"date":"2024-11-08","close":5460.0},{"date":"2024-11-11","close":5310.0},{"date":"2024-11-12","close":5290.0},{"date":"2024-11-13","close":5100.0},{"date":"2024-11-14","close":4930.0},{"date":"2024-11-15","close":5000.0},{"date":"2024-11-18","close":4935.0},{"date":"2024-11-19","close":4815.0},{"date":"2024-11-20","close":4775.0},{"date":"2024-11-21","close":4635.0},{"date":"2024-11-22","close":4675.0},{"date":"2024-11-25","close":4775.0},{"date":"2024-11-26","close":4765.0},{"date":"2024-11-27","close":4585.0},{"date":"2024-11-28","close":4560.0},{"date":"2024-11-29","close":4410.0},{"date":"2024-12-02","close":4430.0},{"date":"2024-12-03","close":4415.0},{"date":"2024-12-04","close":4220.0},{"date":"2024-12-05","close":4245.0},{"date":"2024-12-06","close":4030.0},{"date":"2024-12-09","close":3685.0},{"date":"2024-12-10","close":4045.0},{"date":"2024-12-11","close":4225.0},{"date":"2024-12-12","close":4285.0},{"date":"2024-12-13","close":4360.0},{"date":"2024-12-16","close":4375.0},{"date":"2024-12-17","close":4565.0},{"date":"2024-12-18","close":4600.0},{"date":"2024-12-19","close":4585.0},{"date":"2024-12-20","close":4375.0},{"date":"2024-12-23","close":4570.0},{"date":"2024-12-24","close":4490.0},{"date":"2024-12-26","close":4385.0},{"date":"2024-12-27","close":4420.0},{"date":"2024-12-30","close":4430.0},{"date":"2025-01-02","close":4570.0},{"date":"2025-01-03","close":4780.0},{"date":"2025-01-06","close":5130.0},{"date":"2025-01-07","close":4980.0},{"date":"2025-01-08","close":5200.0},{"date":"2025-01-09","close":5090.0},{"date":"2025-01-10","close":5070.0},{"date":"2025-01-13","close":4920.0},{"date":"2025-01-14","close":4960.0},{"date":"2025-01-15","close":4960.0},{"date":"2025-01-16","close":5140.0},{"date":"2025-01-17","close":5150.0},{"date":"2025-01-20","close":5290.0},{"date":"2025-01-21","close":5600.0},{"date":"2025-01-22","close":7160.0},{"date":"2025-01-23","close":6250.0},{"date":"2025-01-24","close":5830.0},{"date":"2025-01-31","close":5420.0},{"date":"2025-02-03","close":5130.0},{"date":"2025-02-04","close":5290.0},{"date":"2025-02-05","close":5300.0},{"date":"2025-02-06","close":5510.0},{"date":"2025-02-07","close":5640.0},{"date":"2025-02-10","close":5690.0},{"date":"2025-02-11","close":5510.0},{"date":"2025-02-12","close":5280.0},{"date":"2025-02-13","close":5370.0},{"date":"2025-02-14","close":6290.0},{"date":"2025-02-17","close":6260.0},{"date":"2025-02-18","close":6170.0},{"date":"2025-02-19","close":6670.0},{"date":"2025-02-20","close":6570.0},{"date":"2025-02-21","close":6190.0},{"date":"2025-02-24","close":6200.0},{"date":"2025-02-25","close":6000.0},{"date":"2025-02-26","close":6050.0},{"date":"2025-02-27","close":5920.0},{"date":"2025-02-28","close":5640.0},{"date":"2025-03-04","close":5480.0},{"date":"2025-03-05","close":5610.0},{"date":"2025-03-06","close":5660.0},{"date":"2025-03-07","close":5750.0},{"date":"2025-03-10","close":5660.0},{"date":"2025-03-11","close":5550.0},{"date":"2025-03-12","close":5780.0},{"date":"2025-03-13","close":5770.0},{"date":"2025-03-14","close":5810.0},{"date":"2025-03-17","close":5950.0},{"date":"2025-03-18","close":5890.0},{"date":"2025-03-19","close":5860.0},{"date":"2025-03-20","close":5890.0},{"date":"2025-03-21","close":6040.0},{"date":"2025-03-24","close":6040.0},{"date":"2025-03-25","close":5750.0},{"date":"2025-03-26","close":5740.0},{"date":"2025-03-27","close":5580.0},{"date":"2025-03-28","close":5340.0},{"date":"2025-03-31","close":5060.0},{"date":"2025-04-01","close":5150.0},{"date":"2025-04-02","close":5000.0},{"date":"2025-04-03","close":4960.0},{"date":"2025-04-04","close":4975.0},{"date":"2025-04-07","close":4530.0},{"date":"2025-04-08","close":4490.0},{"date":"2025-04-09","close":4285.0},{"date":"2025-04-10","close":4690.0},{"date":"2025-04-11","close":4760.0},{"date":"2025-04-14","close":4910.0},{"date":"2025-04-15","close":4885.0},{"date":"2025-04-16","close":4620.0},{"date":"2025-04-17","close":4790.0},{"date":"2025-04-18","close":4785.0},{"date":"2025-04-21","close":4730.0},{"date":"2025-04-22","close":4705.0},{"date":"2025-04-23","close":4845.0},{"date":"2025-04-24","close":4990.0},{"date":"2025-04-25","close":5220.0},{"date":"2025-04-28","close":5000.0},{"date":"2025-04-29","close":4940.0},{"date":"2025-04-30","close":4890.0},{"date":"2025-05-02","close":4885.0},{"date":"2025-05-07","close":5110.0},{"date":"2025-05-08","close":5130.0},{"date":"2025-05-09","close":5110.0},{"date":"2025-05-12","close":5240.0},{"date":"2025-05-13","close":5230.0},{"date":"2025-05-14","close":5260.0},{"date":"2025-05-15","close":5160.0},{"date":"2025-05-16","close":5430.0},{"date":"2025-05-19","close":5130.0},{"date":"2025-05-20","close":5080.0},{"date":"2025-05-21","close":5080.0},{"date":"2025-05-22","close":5020.0},{"date":"2025-05-23","close":4940.0},{"date":"2025-05-26","close":5180.0},{"date":"2025-05-27","close":5300.0},{"date":"2025-05-28","close":5360.0},{"date":"2025-05-29","close":5380.0},{"date":"2025-05-30","close":5200.0},{"date":"2025-06-02","close":5200.0},{"date":"2025-06-04","close":5340.0},{"date":"2025-06-05","close":5480.0},{"date":"2025-06-09","close":5730.0},{"date":"2025-06-10","close":5890.0},{"date":"2025-06-11","close":6190.0},{"date":"2025-06-12","close":6110.0},{"date":"2025-06-13","close":6160.0},{"date":"2025-06-16","close":6190.0},{"date":"2025-06-17","close":6220.0},{"date":"2025-06-18","close":6940.0},{"date":"2025-06-19","close":7000.0},{"date":"2025-06-20","close":7020.0},{"date":"2025-06-23","close":6700.0},{"date":"2025-06-24","close":6800.0},{"date":"2025-06-25","close":6890.0},{"date":"2025-06-26","close":6700.0},{"date":"2025-06-27","close":6580.0},{"date":"2025-06-30","close":6450.0},{"date":"2025-07-01","close":6380.0},{"date":"2025-07-02","close":6120.0},{"date":"2025-07-03","close":6320.0},{"date":"2025-07-04","close":6090.0},{"date":"2025-07-07","close":6220.0},{"date":"2025-07-08","close":6250.0},{"date":"2025-07-09","close":6070.0},{"date":"2025-07-10","close":6400.0},{"date":"2025-07-11","close":6440.0},{"date":"2025-07-14","close":6470.0},{"date":"2025-07-15","close":6520.0},{"date":"2025-07-16","close":6460.0},{"date":"2025-07-17","close":6890.0},{"date":"2025-07-18","close":6550.0},{"date":"2025-07-21","close":6680.0},{"date":"2025-07-22","close":6730.0},{"date":"2025-07-23","close":6550.0},{"date":"2025-07-24","close":6530.0},{"date":"2025-07-25","close":6380.0},{"date":"2025-07-28","close":6550.0},{"date":"2025-07-29","close":6420.0},{"date":"2025-07-30","close":6500.0},{"date":"2025-07-31","close":6540.0},{"date":"2025-08-01","close":6460.0},{"date":"2025-08-04","close":6540.0},{"date":"2025-08-05","close":7000.0},{"date":"2025-08-06","close":6970.0},{"date":"2025-08-07","close":6950.0},{"date":"2025-08-08","close":7120.0},{"date":"2025-08-11","close":7130.0},{"date":"2025-08-12","close":7070.0},{"date":"2025-08-13","close":7440.0},{"date":"2025-08-14","close":7510.0},{"date":"2025-08-18","close":6600.0},{"date":"2025-08-19","close":6450.0},{"date":"2025-08-20","close":6130.0},{"date":"2025-08-21","close":6140.0},{"date":"2025-08-22","close":6070.0},{"date":"2025-08-25","close":6200.0},{"date":"2025-08-26","close":6340.0},{"date":"2025-08-27","close":6350.0},{"date":"2025-08-28","close":6210.0},{"date":"2025-08-29","close":6150.0},{"date":"2025-09-01","close":5870.0},{"date":"2025-09-02","close":6060.0},{"date":"2025-09-03","close":6040.0},{"date":"2025-09-04","close":6130.0},{"date":"2025-09-05","close":6290.0},{"date":"2025-09-08","close":6540.0},{"date":"2025-09-09","close":7030.0},{"date":"2025-09-10","close":7220.0},{"date":"2025-09-11","close":7850.0},{"date":"2025-09-12","close":7640.0},{"date":"2025-09-15","close":8090.0},{"date":"2025-09-16","close":7910.0},{"date":"2025-09-17","close":8110.0},{"date":"2025-09-18","close":8990.0},{"date":"2025-09-19","close":9170.0},{"date":"2025-09-22","close":9060.0},{"date":"2025-09-23","close":9100.0},{"date":"2025-09-24","close":9500.0},{"date":"2025-09-25","close":9450.0},{"date":"2025-09-26","close":8910.0},{"date":"2025-09-29","close":10220.0},{"date":"2025-09-30","close":9970.0},{"date":"2025-10-01","close":10450.0},{"date":"2025-10-02","close":11160.0},{"date":"2025-10-10","close":11000.0},{"date":"2025-10-13","close":10690.0},{"date":"2025-10-14","close":9950.0},{"date":"2025-10-15","close":9960.0},{"date":"2025-10-16","close":10070.0},{"date":"2025-10-17","close":9870.0},{"date":"2025-10-20","close":9960.0},{"date":"2025-10-21","close":9700.0},{"date":"2025-10-22","close":9810.0},{"date":"2025-10-23","close":9750.0},{"date":"2025-10-24","close":9400.0},{"date":"2025-10-27","close":9590.0},{"date":"2025-10-28","close":9450.0},{"date":"2025-10-29","close":9540.0},{"date":"2025-10-30","close":9600.0},{"date":"2025-10-31","close":9250.0},{"date":"2025-11-03","close":9480.0},{"date":"2025-11-04","close":9490.0},{"date":"2025-11-05","close":9120.0},{"date":"2025-11-06","close":9200.0},{"date":"2025-11-07","close":8770.0},{"date":"2025-11-10","close":9000.0},{"date":"2025-11-11","close":9650.0},{"date":"2025-11-12","close":9480.0},{"date":"2025-11-13","close":9750.0},{"date":"2025-11-14","close":8940.0},{"date":"2025-11-17","close":8350.0},{"date":"2025-11-18","close":7840.0},{"date":"2025-11-19","close":8190.0},{"date":"2025-11-20","close":8320.0},{"date":"2025-11-21","close":7660.0},{"date":"2025-11-24","close":7750.0},{"date":"2025-11-25","close":8270.0},{"date":"2025-11-26","close":8390.0},{"date":"2025-11-27","close":8100.0},{"date":"2025-11-28","close":8280.0},{"date":"2025-12-01","close":8300.0},{"date":"2025-12-02","close":8310.0},{"date":"2025-12-03","close":9200.0},{"date":"2025-12-04","close":8820.0},{"date":"2025-12-05","close":10240.0},{"date":"2025-12-08","close":9730.0},{"date":"2025-12-09","close":9910.0},{"date":"2025-12-10","close":10240.0},{"date":"2025-12-11","close":10100.0},{"date":"2025-12-12","close":10190.0},{"date":"2025-12-15","close":10390.0},{"date":"2025-12-16","close":10100.0},{"date":"2025-12-17","close":10560.0},{"date":"2025-12-18","close":10180.0},{"date":"2025-12-19","close":10000.0},{"date":"2025-12-22","close":9770.0},{"date":"2025-12-23","close":9530.0},{"date":"2025-12-24","close":9380.0},{"date":"2025-12-26","close":10960.0},{"date":"2025-12-29","close":10400.0},{"date":"2025-12-30","close":10300.0},{"date":"2026-01-02","close":10380.0},{"date":"2026-01-05","close":10220.0},{"date":"2026-01-06","close":11380.0},{"date":"2026-01-07","close":10710.0},{"date":"2026-01-08","close":10530.0},{"date":"2026-01-09","close":10060.0},{"date":"2026-01-12","close":10390.0},{"date":"2026-01-13","close":10780.0},{"date":"2026-01-14","close":10650.0},{"date":"2026-01-15","close":10710.0},{"date":"2026-01-16","close":10900.0},{"date":"2026-01-19","close":10470.0},{"date":"2026-01-20","close":10200.0},{"date":"2026-01-21","close":11060.0},{"date":"2026-01-22","close":11250.0},{"date":"2026-01-23","close":10910.0},{"date":"2026-01-26","close":11140.0},{"date":"2026-01-27","close":11390.0},{"date":"2026-01-28","close":13830.0},{"date":"2026-01-29","close":13320.0},{"date":"2026-01-30","close":12890.0},{"date":"2026-02-02","close":13550.0},{"date":"2026-02-03","close":14390.0},{"date":"2026-02-04","close":16270.0},{"date":"2026-02-05","close":14900.0},{"date":"2026-02-06","close":14540.0},{"date":"2026-02-09","close":16200.0},{"date":"2026-02-10","close":15180.0},{"date":"2026-02-11","close":14830.0},{"date":"2026-02-12","close":14910.0},{"date":"2026-02-13","close":15090.0},{"date":"2026-02-19","close":16550.0},{"date":"2026-02-20","close":16970.0},{"date":"2026-02-23","close":16980.0},{"date":"2026-02-24","close":16700.0},{"date":"2026-02-25","close":16520.0},{"date":"2026-02-26","close":16420.0},{"date":"2026-02-27","close":15950.0},{"date":"2026-03-03","close":14800.0},{"date":"2026-03-04","close":12810.0},{"date":"2026-03-05","close":15330.0},{"date":"2026-03-06","close":17120.0},{"date":"2026-03-09","close":15590.0},{"date":"2026-03-10","close":17990.0},{"date":"2026-03-11","close":19330.0},{"date":"2026-03-12","close":19000.0},{"date":"2026-03-13","close":18680.0},{"date":"2026-03-16","close":18970.0},{"date":"2026-03-17","close":18570.0},{"date":"2026-03-18","close":19520.0},{"date":"2026-03-19","close":20850.0},{"date":"2026-03-20","close":20350.0},{"date":"2026-03-23","close":18370.0},{"date":"2026-03-24","close":18230.0},{"date":"2026-03-25","close":21300.0},{"date":"2026-03-26","close":20650.0},{"date":"2026-03-27","close":20650.0},{"date":"2026-03-30","close":19340.0},{"date":"2026-03-31","close":18970.0},{"date":"2026-04-01","close":21450.0},{"date":"2026-04-02","close":19640.0},{"date":"2026-04-03","close":18820.0},{"date":"2026-04-06","close":18140.0},{"date":"2026-04-07","close":17590.0},{"date":"2026-04-08","close":20450.0},{"date":"2026-04-09","close":20650.0},{"date":"2026-04-10","close":19900.0},{"date":"2026-04-13","close":19290.0},{"date":"2026-04-14","close":23250.0},{"date":"2026-04-15","close":22300.0},{"date":"2026-04-16","close":22700.0},{"date":"2026-04-17","close":25100.0},{"date":"2026-04-20","close":23900.0},{"date":"2026-04-21","close":22550.0},{"date":"2026-04-22","close":22500.0},{"date":"2026-04-23","close":22000.0},{"date":"2026-04-24","close":22450.0},{"date":"2026-04-27","close":22050.0},{"date":"2026-04-28","close":21950.0},{"date":"2026-04-29","close":21400.0},{"date":"2026-04-30","close":22050.0},{"date":"2026-05-04","close":23550.0},{"date":"2026-05-06","close":23950.0},{"date":"2026-05-07","close":25700.0},{"date":"2026-05-08","close":26900.0},{"date":"2026-05-11","close":26850.0},{"date":"2026-05-12","close":24800.0},{"date":"2026-05-13","close":25300.0},{"date":"2026-05-14","close":24300.0},{"date":"2026-05-15","close":19970.0},{"date":"2026-05-18","close":18950.0},{"date":"2026-05-19","close":20450.0},{"date":"2026-05-20","close":20800.0},{"date":"2026-05-21","close":21000.0},{"date":"2026-05-22","close":22650.0},{"date":"2026-05-26","close":22950.0},{"date":"2026-05-27","close":20250.0},{"date":"2026-05-28","close":18380.0},{"date":"2026-05-29","close":17940.0},{"date":"2026-06-01","close":17390.0},{"date":"2026-06-02","close":16610.0},{"date":"2026-06-04","close":18430.0},{"date":"2026-06-05","close":17310.0},{"date":"2026-06-08","close":15550.0},{"date":"2026-06-09","close":17980.0},{"date":"2026-06-10","close":17210.0},{"date":"2026-06-11","close":18470.0},{"date":"2026-06-12","close":18780.0},{"date":"2026-06-15","close":19140.0},{"date":"2026-06-16","close":18460.0},{"date":"2026-06-17","close":18780.0},{"date":"2026-06-18","close":18000.0},{"date":"2026-06-19","close":17160.0},{"date":"2026-06-22","close":17010.0},{"date":"2026-06-23","close":15040.0},{"date":"2026-06-24","close":14730.0},{"date":"2026-06-25","close":14380.0},{"date":"2026-06-26","close":13650.0},{"date":"2026-06-29","close":15110.0},{"date":"2026-06-30","close":15160.0},{"date":"2026-07-01","close":16190.0},{"date":"2026-07-02","close":13940.0},{"date":"2026-07-03","close":14860.0},{"date":"2026-07-06","close":14100.0},{"date":"2026-07-07","close":13550.0},{"date":"2026-07-08","close":12430.0},{"date":"2026-07-09","close":12300.0},{"date":"2026-07-10","close":14180.0},{"date":"2026-07-13","close":13500.0},{"date":"2026-07-14","close":13010.0},{"date":"2026-07-15","close":14630.0},{"date":"2026-07-16","close":13260.0},{"date":"2026-07-20","close":12750.0},{"date":"2026-07-21","close":12690.0},{"date":"2026-07-22","close":12490.0},{"date":"2026-07-23","close":12870.0},{"date":"2026-07-24","close":11660.0},{"date":"2026-07-27","close":11720.0},{"date":"2026-07-28","close":10070.0},{"date":"2026-07-29","close":8770.0},{"date":"2026-07-30","close":8610.0},{"date":"2026-07-31","close":10690.0},{"date":"2026-08-03","close":10750.0},{"date":"2026-08-04","close":11790.0},{"date":"2026-08-05","close":13300.0},{"date":"2026-08-06","close":12840.0},{"date":"2026-08-07","close":12840.0},{"date":"2026-08-10","close":13950.0},{"date":"2026-08-11","close":15830.0},{"date":"2026-08-12","close":15840.0},{"date":"2026-08-13","close":15840.0},{"date":"2026-08-14","close":16640.0},{"date":"2026-08-18","close":17400.0},{"date":"2026-08-19","close":17330.0},{"date":"2026-08-20","close":18000.0},{"date":"2026-08-21","close":16700.0},{"date":"2026-08-24","close":16170.0},{"date":"2026-08-25","close":19400.0},{"date":"2026-08-26","close":18700.0},{"date":"2026-08-27","close":19410.0},{"date":"2026-08-28","close":20300.0},{"date":"2026-08-31","close":21000.0},{"date":"2026-09-01","close":19290.0},{"date":"2026-09-02","close":19460.0},{"date":"2026-09-03","close":19270.0},{"date":"2026-09-04","close":19340.0},{"date":"2026-09-07","close":20150.0},{"date":"2026-09-08","close":19480.0},{"date":"2026-09-09","close":20800.0},{"date":"2026-09-10","close":20450.0},{"date":"2026-09-11","close":21100.0},{"date":"2026-09-14","close":21650.0},{"date":"2026-09-15","close":21550.0},{"date":"2026-09-16","close":22000.0},{"date":"2026-09-17","close":22700.0},{"date":"2026-09-18","close":22150.0},{"date":"2026-09-21","close":23150.0},{"date":"2026-09-22","close":23050.0},{"date":"2026-09-23","close":25050.0},{"date":"2026-09-28","close":25050.0},{"date":"2026-09-29","close":25450.0},{"date":"2026-09-30","close":24500.0},{"date":"2026-10-01","close":25800.0},{"date":"2026-10-02","close":29150.0},{"date":"2026-10-06","close":28950.0},{"date":"2026-10-07","close":27650.0},{"date":"2026-10-08","close":27600.0},{"date":"2026-10-12","close":28300.0},{"date":"2026-10-13","close":29850.0},{"date":"2026-10-14","close":28000.0},{"date":"2026-10-15","close":23850.0},{"date":"2026-10-16","close":28450.0},{"date":"2026-10-19","close":28300.0},{"date":"2026-10-20","close":25000.0},{"date":"2026-10-21","close":25950.0},{"date":"2026-10-22","close":23600.0},{"date":"2026-10-23","close":23800.0}],"chart_data":[{"date":"2024-10-24","open":5750,"high":5790,"low":5540,"close":5580,"volume":96560,"rsi_14":31.45,"sma_20":6023.5,"sma_60":5953.0,"sma_120":6613.92},{"date":"2024-10-25","open":5600,"high":5660,"low":5500,"close":5520,"volume":57948,"rsi_14":24.84,"sma_20":6018.5,"sma_60":5928.5,"sma_120":6603.0},{"date":"2024-10-28","open":5650,"high":6200,"low":5610,"close":6000,"volume":327029,"rsi_14":41.62,"sma_20":6045.0,"sma_60":5916.5,"sma_120":6594.83},{"date":"2024-10-29","open":5980,"high":5990,"low":5760,"close":5930,"volume":87198,"rsi_14":41.62,"sma_20":6025.0,"sma_60":5903.83,"sma_120":6584.67},{"date":"2024-10-30","open":5900,"high":5940,"low":5810,"close":5820,"volume":52207,"rsi_14":39.61,"sma_20":6005.0,"sma_60":5886.0,"sma_120":6574.75},{"date":"2024-10-31","open":5760,"high":6100,"low":5630,"close":5910,"volume":176636,"rsi_14":43.13,"sma_20":5987.5,"sma_60":5873.0,"sma_120":6566.25},{"date":"2024-11-01","open":5760,"high":5850,"low":5680,"close":5680,"volume":74802,"rsi_14":39.06,"sma_20":5963.0,"sma_60":5854.33,"sma_120":6555.33},{"date":"2024-11-04","open":5680,"high":5950,"low":5630,"close":5780,"volume":81786,"rsi_14":41.56,"sma_20":5937.5,"sma_60":5838.5,"sma_120":6542.42},{"date":"2024-11-05","open":5720,"high":5890,"low":5720,"close":5740,"volume":47953,"rsi_14":42.44,"sma_20":5908.0,"sma_60":5829.17,"sma_120":6526.67},{"date":"2024-11-06","open":5850,"high":5940,"low":5520,"close":5530,"volume":113348,"rsi_14":39.76,"sma_20":5871.5,"sma_60":5835.67,"sma_120":6512.0},{"date":"2024-11-07","open":5550,"high":5570,"low":5400,"close":5440,"volume":85823,"rsi_14":43.16,"sma_20":5831.0,"sma_60":5833.33,"sma_120":6498.58},{"date":"2024-11-08","open":5440,"high":5670,"low":5440,"close":5460,"volume":50167,"rsi_14":42.67,"sma_20":5794.0,"sma_60":5831.0,"sma_120":6485.83},{"date":"2024-11-11","open":5410,"high":5460,"low":5120,"close":5310,"volume":147040,"rsi_14":44.59,"sma_20":5750.0,"sma_60":5826.17,"sma_120":6472.5},{"date":"2024-11-12","open":5250,"high":5310,"low":4960,"close":5290,"volume":126364,"rsi_14":35.57,"sma_20":5705.0,"sma_60":5818.5,"sma_120":6452.92},{"date":"2024-11-13","open":5240,"high":5300,"low":4965,"close":5100,"volume":123831,"rsi_14":37.1,"sma_20":5655.0,"sma_60":5804.83,"sma_120":6434.75},{"date":"2024-11-14","open":5010,"high":5200,"low":4930,"close":4930,"volume":67965,"rsi_14":35.03,"sma_20":5599.0,"sma_60":5789.83,"sma_120":6417.17},{"date":"2024-11-15","open":4885,"high":5130,"low":4885,"close":5000,"volume":63866,"rsi_14":17.95,"sma_20":5561.0,"sma_60":5773.17,"sma_120":6399.33},{"date":"2024-11-18","open":5000,"high":5130,"low":4935,"close":4935,"volume":62997,"rsi_14":18.01,"sma_20":5517.75,"sma_60":5752.42,"sma_120":6379.71},{"date":"2024-11-19","open":4865,"high":4980,"low":4800,"close":4815,"volume":99379,"rsi_14":17.89,"sma_20":5481.0,"sma_60":5731.33,"sma_120":6360.58},{"date":"2024-11-20","open":4815,"high":4875,"low":4755,"close":4775,"volume":60531,"rsi_14":12.54,"sma_20":5427.25,"sma_60":5707.58,"sma_120":6342.21},{"date":"2024-11-21","open":4700,"high":4815,"low":4630,"close":4635,"volume":152087,"rsi_14":13.33,"sma_20":5380.0,"sma_60":5683.17,"sma_120":6322.67},{"date":"2024-11-22","open":4650,"high":4785,"low":4650,"close":4675,"volume":72197,"rsi_14":9.52,"sma_20":5337.75,"sma_60":5659.58,"sma_120":6302.46},{"date":"2024-11-25","open":4700,"high":4825,"low":4700,"close":4775,"volume":61274,"rsi_14":16.14,"sma_20":5276.5,"sma_60":5638.17,"sma_120":6284.08},{"date":"2024-11-26","open":4775,"high":4850,"low":4700,"close":4765,"volume":56826,"rsi_14":18.78,"sma_20":5218.25,"sma_60":5618.58,"sma_120":6266.88},{"date":"2024-11-27","open":4755,"high":4785,"low":4585,"close":4585,"volume":75083,"rsi_14":17.49,"sma_20":5156.5,"sma_60":5595.83,"sma_120":6248.17},{"date":"2024-11-28","open":4600,"high":4635,"low":4515,"close":4560,"volume":56562,"rsi_14":15.91,"sma_20":5089.0,"sma_60":5572.67,"sma_120":6229.33},{"date":"2024-11-29","open":4575,"high":4580,"low":4355,"close":4410,"volume":93036,"rsi_14":15.91,"sma_20":5025.5,"sma_60":5548.0,"sma_120":6211.17},{"date":"2024-12-02","open":4360,"high":4485,"low":4335,"close":4430,"volume":95649,"rsi_14":17.42,"sma_20":4958.0,"sma_60":5522.17,"sma_120":6188.75},{"date":"2024-12-03","open":4420,"high":4475,"low":4385,"close":4415,"volume":76170,"rsi_14":20.09,"sma_20":4891.75,"sma_60":5495.42,"sma_120":6164.62},{"date":"2024-12-04","open":4325,"high":4400,"low":4190,"close":4220,"volume":129525,"rsi_14":19.66,"sma_20":4826.25,"sma_60":5468.75,"sma_120":6140.04},{"date":"2024-12-05","open":4230,"high":4320,"low":4135,"close":4245,"volume":84698,"rsi_14":16.44,"sma_20":4766.5,"sma_60":5448.17,"sma_120":6116.58},{"date":"2024-12-06","open":4245,"high":4285,"low":3935,"close":4030,"volume":149537,"rsi_14":14.51,"sma_20":4695.0,"sma_60":5425.17,"sma_120":6089.67},{"date":"2024-12-09","open":3805,"high":4030,"low":3685,"close":3685,"volume":213447,"rsi_14":12.33,"sma_20":4613.75,"sma_60":5400.42,"sma_120":6059.79},{"date":"2024-12-10","open":3685,"high":4100,"low":3685,"close":4045,"volume":106471,"rsi_14":29.95,"sma_20":4551.5,"sma_60":5379.5,"sma_120":6034.75},{"date":"2024-12-11","open":4005,"high":4230,"low":4005,"close":4225,"volume":92179,"rsi_14":38.98,"sma_20":4507.75,"sma_60":5364.75,"sma_120":6012.54},{"date":"2024-12-12","open":4205,"high":4300,"low":4190,"close":4285,"volume":58891,"rsi_14":39.63,"sma_20":4475.5,"sma_60":5352.17,"sma_120":5991.58},{"date":"2024-12-13","open":4245,"high":4400,"low":4245,"close":4360,"volume":48807,"rsi_14":38.81,"sma_20":4443.5,"sma_60":5329.0,"sma_120":5970.58},{"date":"2024-12-16","open":4365,"high":4500,"low":4365,"close":4375,"volume":63353,"rsi_14":39.52,"sma_20":4415.5,"sma_60":5310.92,"sma_120":5950.79},{"date":"2024-12-17","open":4375,"high":4675,"low":4375,"close":4565,"volume":141261,"rsi_14":49.47,"sma_20":4403.0,"sma_60":5295.5,"sma_120":5935.75},{"date":"2024-12-18","open":4580,"high":4645,"low":4450,"close":4600,"volume":110969,"rsi_14":51.06,"sma_20":4394.25,"sma_60":5280.67,"sma_120":5922.67},{"date":"2024-12-19","open":4430,"high":4640,"low":4430,"close":4585,"volume":73396,"rsi_14":55.01,"sma_20":4391.75,"sma_60":5265.08,"sma_120":5909.04},{"date":"2024-12-20","open":4540,"high":4615,"low":4360,"close":4375,"volume":63050,"rsi_14":48.58,"sma_20":4376.75,"sma_60":5244.33,"sma_120":5894.5},{"date":"2024-12-23","open":4380,"high":4685,"low":4380,"close":4570,"volume":133490,"rsi_14":53.66,"sma_20":4366.5,"sma_60":5229.33,"sma_120":5882.42},{"date":"2024-12-24","open":4605,"high":4710,"low":4490,"close":4490,"volume":55499,"rsi_14":56.75,"sma_20":4352.75,"sma_60":5198.67,"sma_120":5858.92},{"date":"2024-12-26","open":4500,"high":4545,"low":4385,"close":4385,"volume":42505,"rsi_14":53.37,"sma_20":4342.75,"sma_60":5168.08,"sma_120":5823.96},{"date":"2024-12-27","open":4450,"high":4535,"low":4375,"close":4420,"volume":49827,"rsi_14":60.26,"sma_20":4335.75,"sma_60":5137.42,"sma_120":5788.21},{"date":"2024-12-30","open":4350,"high":4475,"low":4340,"close":4430,"volume":20837,"rsi_14":73.8,"sma_20":4336.75,"sma_60":5108.42,"sma_120":5755.46},{"date":"2025-01-02","open":4450,"high":4600,"low":4400,"close":4570,"volume":40367,"rsi_14":69.52,"sma_20":4343.75,"sma_60":5079.75,"sma_120":5722.46},{"date":"2025-01-03","open":4560,"high":4850,"low":4520,"close":4780,"volume":110304,"rsi_14":70.18,"sma_20":4362.0,"sma_60":5053.92,"sma_120":5691.04},{"date":"2025-01-06","open":4780,"high":5220,"low":4780,"close":5130,"volume":181929,"rsi_14":75.38,"sma_20":4407.5,"sma_60":5035.08,"sma_120":5664.29},{"date":"2025-01-07","open":5110,"high":5150,"low":4940,"close":4980,"volume":115754,"rsi_14":67.82,"sma_20":4444.25,"sma_60":5013.92,"sma_120":5632.54},{"date":"2025-01-08","open":4975,"high":5230,"low":4905,"close":5200,"volume":131067,"rsi_14":71.21,"sma_20":4502.75,"sma_60":4997.25,"sma_120":5603.71},{"date":"2025-01-09","open":5230,"high":5230,"low":5050,"close":5090,"volume":80817,"rsi_14":64.08,"sma_20":4573.0,"sma_60":4978.92,"sma_120":5577.46},{"date":"2025-01-10","open":5140,"high":5140,"low":5030,"close":5070,"volume":60017,"rsi_14":62.7,"sma_20":4624.25,"sma_60":4960.25,"sma_120":5554.71},{"date":"2025-01-13","open":5120,"high":5120,"low":4895,"close":4920,"volume":60888,"rsi_14":58.44,"sma_20":4659.0,"sma_60":4940.58,"sma_120":5529.88},{"date":"2025-01-14","open":4875,"high":5030,"low":4875,"close":4960,"volume":34599,"rsi_14":66.12,"sma_20":4692.75,"sma_60":4922.42,"sma_120":5508.12},{"date":"2025-01-15","open":4910,"high":5120,"low":4910,"close":4960,"volume":70934,"rsi_14":62.04,"sma_20":4722.75,"sma_60":4909.08,"sma_120":5488.04},{"date":"2025-01-16","open":5080,"high":5200,"low":5050,"close":5140,"volume":67317,"rsi_14":68.9,"sma_20":4761.0,"sma_60":4898.08,"sma_120":5467.96},{"date":"2025-01-17","open":5170,"high":5180,"low":5050,"close":5150,"volume":45615,"rsi_14":73.54,"sma_20":4790.25,"sma_60":4891.42,"sma_120":5447.21},{"date":"2025-01-20","open":5200,"high":5340,"low":5000,"close":5290,"volume":163226,"rsi_14":75.14,"sma_20":4824.75,"sma_60":4882.08,"sma_120":5430.12},{"date":"2025-01-21","open":5340,"high":5870,"low":5090,"close":5600,"volume":305066,"rsi_14":78.82,"sma_20":4875.5,"sma_60":4882.42,"sma_120":5417.71},{"date":"2025-01-22","open":5490,"high":7200,"low":5100,"close":7160,"volume":1897024,"rsi_14":87.54,"sma_20":5014.75,"sma_60":4909.75,"sma_120":5419.12},{"date":"2025-01-23","open":6660,"high":6890,"low":6060,"close":6250,"volume":1231937,"rsi_14":67.71,"sma_20":5098.75,"sma_60":4913.92,"sma_120":5415.21},{"date":"2025-01-24","open":6290,"high":6400,"low":5830,"close":5830,"volume":496736,"rsi_14":58.29,"sma_20":5165.75,"sma_60":4912.25,"sma_120":5408.04},{"date":"2025-01-31","open":5730,"high":5730,"low":5080,"close":5420,"volume":312978,"rsi_14":54.91,"sma_20":5217.5,"sma_60":4905.58,"sma_120":5395.79},{"date":"2025-02-03","open":5300,"high":5300,"low":4970,"close":5130,"volume":210063,"rsi_14":49.23,"sma_20":5253.0,"sma_60":4892.58,"sma_120":5382.79},{"date":"2025-02-04","open":5190,"high":5380,"low":5140,"close":5290,"volume":227344,"rsi_14":52.17,"sma_20":5296.0,"sma_60":4886.08,"sma_120":5370.21},{"date":"2025-02-05","open":5270,"high":5380,"low":5240,"close":5300,"volume":173386,"rsi_14":52.51,"sma_20":5332.5,"sma_60":4878.08,"sma_120":5358.29},{"date":"2025-02-06","open":5360,"high":5550,"low":5310,"close":5510,"volume":201812,"rsi_14":56.34,"sma_20":5369.0,"sma_60":4874.25,"sma_120":5351.71},{"date":"2025-02-07","open":5520,"high":5800,"low":5380,"close":5640,"volume":389139,"rsi_14":57.17,"sma_20":5394.5,"sma_60":4876.08,"sma_120":5355.88},{"date":"2025-02-10","open":5600,"high":5780,"low":5420,"close":5690,"volume":168584,"rsi_14":57.62,"sma_20":5430.0,"sma_60":4880.25,"sma_120":5356.79},{"date":"2025-02-11","open":5730,"high":5740,"low":5500,"close":5510,"volume":143945,"rsi_14":53.86,"sma_20":5445.5,"sma_60":4881.08,"sma_120":5356.04},{"date":"2025-02-12","open":5530,"high":5540,"low":5270,"close":5280,"volume":191853,"rsi_14":51.3,"sma_20":5455.0,"sma_60":4880.58,"sma_120":5353.38},{"date":"2025-02-13","open":5280,"high":5420,"low":5220,"close":5370,"volume":134431,"rsi_14":50.81,"sma_20":5470.0,"sma_60":4881.92,"sma_120":5350.21},{"date":"2025-02-14","open":5950,"high":6580,"low":5630,"close":6290,"volume":6301281,"rsi_14":56.19,"sma_20":5538.5,"sma_60":4901.75,"sma_120":5353.29},{"date":"2025-02-17","open":6420,"high":6480,"low":6190,"close":6260,"volume":814104,"rsi_14":38.86,"sma_20":5603.5,"sma_60":4923.92,"sma_120":5356.88},{"date":"2025-02-18","open":6240,"high":6300,"low":6140,"close":6170,"volume":356255,"rsi_14":48.76,"sma_20":5664.0,"sma_60":4943.42,"sma_120":5358.29},{"date":"2025-02-19","open":6250,"high":7300,"low":6250,"close":6670,"volume":5746516,"rsi_14":62.73,"sma_20":5740.5,"sma_60":4972.33,"sma_120":5362.38},{"date":"2025-02-20","open":6820,"high":6970,"low":6360,"close":6570,"volume":953079,"rsi_14":69.23,"sma_20":5811.5,"sma_60":5001.58,"sma_120":5366.46},{"date":"2025-02-21","open":6500,"high":6510,"low":6080,"close":6190,"volume":483715,"rsi_14":67.21,"sma_20":5856.5,"sma_60":5025.17,"sma_120":5366.38},{"date":"2025-02-24","open":6020,"high":6250,"low":5830,"close":6200,"volume":312785,"rsi_14":65.53,"sma_20":5886.5,"sma_60":5051.25,"sma_120":5367.21},{"date":"2025-02-25","open":6200,"high":6200,"low":5950,"close":6000,"volume":118436,"rsi_14":61.22,"sma_20":5828.5,"sma_60":5073.33,"sma_120":5366.46},{"date":"2025-02-26","open":5990,"high":6240,"low":5920,"close":6050,"volume":110305,"rsi_14":59.12,"sma_20":5818.5,"sma_60":5094.58,"sma_120":5366.38},{"date":"2025-02-27","open":6050,"high":6170,"low":5920,"close":5920,"volume":122205,"rsi_14":54.73,"sma_20":5823.0,"sma_60":5113.83,"sma_120":5366.21},{"date":"2025-02-28","open":5750,"high":5840,"low":5540,"close":5640,"volume":238293,"rsi_14":49.22,"sma_20":5834.0,"sma_60":5131.42,"sma_120":5363.62},{"date":"2025-03-04","open":5400,"high":5580,"low":5370,"close":5480,"volume":68973,"rsi_14":49.53,"sma_20":5851.5,"sma_60":5146.75,"sma_120":5359.71},{"date":"2025-03-05","open":5520,"high":6000,"low":5520,"close":5610,"volume":90942,"rsi_14":55.37,"sma_20":5867.5,"sma_60":5166.75,"sma_120":5357.38},{"date":"2025-03-06","open":5610,"high":5720,"low":5500,"close":5660,"volume":88966,"rsi_14":54.79,"sma_20":5885.5,"sma_60":5187.25,"sma_120":5354.71},{"date":"2025-03-07","open":5620,"high":5900,"low":5560,"close":5750,"volume":112888,"rsi_14":37.73,"sma_20":5897.5,"sma_60":5209.5,"sma_120":5352.46},{"date":"2025-03-10","open":5750,"high":5850,"low":5450,"close":5660,"volume":70674,"rsi_14":36.73,"sma_20":5898.5,"sma_60":5233.5,"sma_120":5351.12},{"date":"2025-03-11","open":5460,"high":5590,"low":5400,"close":5550,"volume":83517,"rsi_14":36.4,"sma_20":5891.5,"sma_60":5255.25,"sma_120":5351.71},{"date":"2025-03-12","open":5630,"high":5830,"low":5560,"close":5780,"volume":81037,"rsi_14":27.86,"sma_20":5905.0,"sma_60":5284.42,"sma_120":5354.79},{"date":"2025-03-13","open":5900,"high":5980,"low":5720,"close":5770,"volume":90422,"rsi_14":29.17,"sma_20":5929.5,"sma_60":5319.17,"sma_120":5359.79},{"date":"2025-03-14","open":5750,"high":5880,"low":5700,"close":5810,"volume":95425,"rsi_14":37.97,"sma_20":5951.5,"sma_60":5348.58,"sma_120":5364.04},{"date":"2025-03-17","open":5900,"high":6420,"low":5820,"close":5950,"volume":516563,"rsi_14":42.69,"sma_20":5934.5,"sma_60":5377.33,"sma_120":5371.04},{"date":"2025-03-18","open":5960,"high":5960,"low":5720,"close":5890,"volume":171135,"rsi_14":46.5,"sma_20":5916.0,"sma_60":5404.08,"sma_120":5378.12},{"date":"2025-03-19","open":5900,"high":6080,"low":5800,"close":5860,"volume":177723,"rsi_14":43.87,"sma_20":5900.5,"sma_60":5429.08,"sma_120":5379.04},{"date":"2025-03-20","open":5950,"high":6050,"low":5780,"close":5890,"volume":86872,"rsi_14":48.97,"sma_20":5861.5,"sma_60":5454.33,"sma_120":5382.62},{"date":"2025-03-21","open":5920,"high":6120,"low":5850,"close":6040,"volume":206142,"rsi_14":65.15,"sma_20":5835.0,"sma_60":5478.92,"sma_120":5387.21},{"date":"2025-03-24","open":6040,"high":6190,"low":5950,"close":6040,"volume":120920,"rsi_14":74.14,"sma_20":5827.5,"sma_60":5502.92,"sma_120":5391.79},{"date":"2025-03-25","open":6100,"high":6210,"low":5620,"close":5750,"volume":215715,"rsi_14":55.3,"sma_20":5805.0,"sma_60":5522.33,"sma_120":5393.71},{"date":"2025-03-26","open":5950,"high":5950,"low":5700,"close":5740,"volume":79576,"rsi_14":53.12,"sma_20":5792.0,"sma_60":5545.08,"sma_120":5394.71},{"date":"2025-03-27","open":5620,"high":5770,"low":5530,"close":5580,"volume":87840,"rsi_14":43.7,"sma_20":5768.5,"sma_60":5561.92,"sma_120":5395.62},{"date":"2025-03-28","open":5670,"high":5670,"low":5320,"close":5340,"volume":88297,"rsi_14":39.33,"sma_20":5739.5,"sma_60":5576.08,"sma_120":5387.38},{"date":"2025-03-31","open":5280,"high":5280,"low":5000,"close":5060,"volume":124866,"rsi_14":35.33,"sma_20":5710.5,"sma_60":5587.33,"sma_120":5377.71},{"date":"2025-04-01","open":5070,"high":5280,"low":5060,"close":5150,"volume":60270,"rsi_14":29.41,"sma_20":5694.0,"sma_60":5599.5,"sma_120":5368.46},{"date":"2025-04-02","open":5150,"high":5260,"low":4985,"close":5000,"volume":60236,"rsi_14":26.95,"sma_20":5663.5,"sma_60":5609.0,"sma_120":5358.71},{"date":"2025-04-03","open":4800,"high":5160,"low":4800,"close":4960,"volume":96653,"rsi_14":24.55,"sma_20":5628.5,"sma_60":5615.5,"sma_120":5347.62},{"date":"2025-04-04","open":4960,"high":5070,"low":4790,"close":4975,"volume":96805,"rsi_14":18.45,"sma_20":5589.75,"sma_60":5618.75,"sma_120":5336.33},{"date":"2025-04-07","open":4950,"high":4950,"low":4515,"close":4530,"volume":118604,"rsi_14":14.77,"sma_20":5533.25,"sma_60":5608.75,"sma_120":5321.92},{"date":"2025-04-08","open":4605,"high":4770,"low":4450,"close":4490,"volume":104749,"rsi_14":14.69,"sma_20":5480.25,"sma_60":5600.58,"sma_120":5307.25},{"date":"2025-04-09","open":4390,"high":4600,"low":4210,"close":4285,"volume":121324,"rsi_14":12.06,"sma_20":5405.5,"sma_60":5585.33,"sma_120":5291.29},{"date":"2025-04-10","open":4610,"high":4710,"low":4515,"close":4690,"volume":76216,"rsi_14":21.52,"sma_20":5351.5,"sma_60":5578.67,"sma_120":5278.79},{"date":"2025-04-11","open":4605,"high":4775,"low":4570,"close":4760,"volume":42816,"rsi_14":23.77,"sma_20":5299.0,"sma_60":5573.5,"sma_120":5266.88},{"date":"2025-04-14","open":4780,"high":4950,"low":4755,"close":4910,"volume":75941,"rsi_14":31.74,"sma_20":5247.0,"sma_60":5573.33,"sma_120":5256.96},{"date":"2025-04-15","open":4905,"high":4950,"low":4805,"close":4885,"volume":75824,"rsi_14":31.53,"sma_20":5196.75,"sma_60":5572.08,"sma_120":5247.25},{"date":"2025-04-16","open":4885,"high":4885,"low":4620,"close":4620,"volume":74207,"rsi_14":30.17,"sma_20":5134.75,"sma_60":5566.42,"sma_120":5237.75},{"date":"2025-04-17","open":4615,"high":4790,"low":4500,"close":4790,"volume":34998,"rsi_14":38.3,"sma_20":5079.75,"sma_60":5560.58,"sma_120":5229.33},{"date":"2025-04-18","open":4800,"high":4815,"low":4665,"close":4785,"volume":41633,"rsi_14":43.37,"sma_20":5017.0,"sma_60":5554.5,"sma_120":5222.96},{"date":"2025-04-21","open":4755,"high":4895,"low":4720,"close":4730,"volume":51852,"rsi_14":39.71,"sma_20":4951.5,"sma_60":5545.17,"sma_120":5213.62},{"date":"2025-04-22","open":4735,"high":4795,"low":4650,"close":4705,"volume":55140,"rsi_14":42.3,"sma_20":4899.25,"sma_60":5530.25,"sma_120":5206.33},{"date":"2025-04-23","open":4790,"high":4845,"low":4740,"close":4845,"volume":58991,"rsi_14":47.15,"sma_20":4854.5,"sma_60":5491.67,"sma_120":5200.71},{"date":"2025-04-24","open":5130,"high":5900,"low":4970,"close":4990,"volume":1902476,"rsi_14":50.35,"sma_20":4825.0,"sma_60":5470.67,"sma_120":5192.29},{"date":"2025-04-25","open":5150,"high":5340,"low":4990,"close":5220,"volume":305670,"rsi_14":67.88,"sma_20":4819.0,"sma_60":5460.5,"sma_120":5186.38},{"date":"2025-04-28","open":5290,"high":5290,"low":4800,"close":5000,"volume":253639,"rsi_14":62.09,"sma_20":4816.0,"sma_60":5453.5,"sma_120":5179.54},{"date":"2025-04-29","open":5000,"high":5070,"low":4940,"close":4940,"volume":113927,"rsi_14":66.67,"sma_20":4805.5,"sma_60":5450.33,"sma_120":5171.46},{"date":"2025-04-30","open":4905,"high":4980,"low":4870,"close":4890,"volume":90498,"rsi_14":56.21,"sma_20":4800.0,"sma_60":5443.67,"sma_120":5164.88},{"date":"2025-05-02","open":4880,"high":5010,"low":4820,"close":4885,"volume":58818,"rsi_14":54.05,"sma_20":4796.25,"sma_60":5436.75,"sma_120":5157.42},{"date":"2025-05-07","open":4900,"high":5110,"low":4880,"close":5110,"volume":53635,"rsi_14":56.17,"sma_20":4803.0,"sma_60":5430.08,"sma_120":5152.17},{"date":"2025-05-08","open":5100,"high":5210,"low":5050,"close":5130,"volume":81006,"rsi_14":57.59,"sma_20":4833.0,"sma_60":5421.58,"sma_120":5148.83},{"date":"2025-05-09","open":5100,"high":5150,"low":5040,"close":5110,"volume":40365,"rsi_14":67.88,"sma_20":4864.0,"sma_60":5411.92,"sma_120":5146.08},{"date":"2025-05-12","open":5130,"high":5270,"low":5060,"close":5240,"volume":114395,"rsi_14":66.92,"sma_20":4911.75,"sma_60":5407.42,"sma_120":5144.25},{"date":"2025-05-13","open":5340,"high":5340,"low":5190,"close":5230,"volume":110418,"rsi_14":66.67,"sma_20":4938.75,"sma_60":5406.58,"sma_120":5143.58},{"date":"2025-05-14","open":5260,"high":5340,"low":5230,"close":5260,"volume":60466,"rsi_14":70.23,"sma_20":4963.75,"sma_60":5404.75,"sma_120":5143.33},{"date":"2025-05-15","open":5260,"high":5330,"low":5120,"close":5160,"volume":79462,"rsi_14":66.43,"sma_20":4976.25,"sma_60":5385.92,"sma_120":5143.83},{"date":"2025-05-16","open":5160,"high":5520,"low":5160,"close":5430,"volume":316045,"rsi_14":69.31,"sma_20":5003.5,"sma_60":5372.08,"sma_120":5148.0},{"date":"2025-05-19","open":5390,"high":5390,"low":5110,"close":5130,"volume":89659,"rsi_14":54.19,"sma_20":5029.0,"sma_60":5354.75,"sma_120":5149.08},{"date":"2025-05-20","open":5150,"high":5300,"low":5080,"close":5080,"volume":64042,"rsi_14":45.3,"sma_20":5043.5,"sma_60":5328.25,"sma_120":5150.29},{"date":"2025-05-21","open":5100,"high":5150,"low":5025,"close":5080,"volume":64264,"rsi_14":53.15,"sma_20":5058.25,"sma_60":5303.42,"sma_120":5152.5},{"date":"2025-05-22","open":5010,"high":5040,"low":4920,"close":5020,"volume":67592,"rsi_14":53.15,"sma_20":5072.75,"sma_60":5283.92,"sma_120":5154.54},{"date":"2025-05-23","open":5020,"high":5020,"low":4920,"close":4940,"volume":44219,"rsi_14":51.92,"sma_20":5084.5,"sma_60":5262.92,"sma_120":5157.08},{"date":"2025-05-26","open":4940,"high":5280,"low":4930,"close":5180,"volume":110949,"rsi_14":59.61,"sma_20":5101.25,"sma_60":5249.25,"sma_120":5161.29},{"date":"2025-05-27","open":5130,"high":5310,"low":5100,"close":5300,"volume":75004,"rsi_14":56.64,"sma_20":5116.75,"sma_60":5236.75,"sma_120":5165.67},{"date":"2025-05-28","open":5350,"high":5430,"low":5290,"close":5360,"volume":132777,"rsi_14":57.82,"sma_20":5123.75,"sma_60":5227.42,"sma_120":5170.62},{"date":"2025-05-29","open":5410,"high":5430,"low":5260,"close":5380,"volume":74114,"rsi_14":59.18,"sma_20":5142.75,"sma_60":5223.08,"sma_120":5177.25},{"date":"2025-05-30","open":5360,"high":5370,"low":5160,"close":5200,"volume":54171,"rsi_14":48.68,"sma_20":5155.75,"sma_60":5218.42,"sma_120":5182.58},{"date":"2025-06-02","open":5200,"high":5340,"low":5190,"close":5200,"volume":45896,"rsi_14":49.01,"sma_20":5171.25,"sma_60":5211.58,"sma_120":5189.17},{"date":"2025-06-04","open":5350,"high":5430,"low":5280,"close":5340,"volume":54496,"rsi_14":52.47,"sma_20":5194.0,"sma_60":5206.25,"sma_120":5196.75},{"date":"2025-06-05","open":5340,"high":5540,"low":5210,"close":5480,"volume":161658,"rsi_14":59.64,"sma_20":5212.5,"sma_60":5201.75,"sma_120":5205.62},{"date":"2025-06-09","open":5570,"high":5870,"low":5500,"close":5730,"volume":345100,"rsi_14":59.15,"sma_20":5242.5,"sma_60":5202.92,"sma_120":5218.21},{"date":"2025-06-10","open":5730,"high":6070,"low":5670,"close":5890,"volume":448558,"rsi_14":75.33,"sma_20":5281.5,"sma_60":5208.58,"sma_120":5231.92},{"date":"2025-06-11","open":6030,"high":6300,"low":5900,"close":6190,"volume":420586,"rsi_14":81.71,"sma_20":5329.0,"sma_60":5215.42,"sma_120":5249.92},{"date":"2025-06-12","open":6150,"high":6200,"low":6000,"close":6110,"volume":154919,"rsi_14":78.14,"sma_20":5373.0,"sma_60":5221.08,"sma_120":5270.12},{"date":"2025-06-13","open":6130,"high":6320,"low":5870,"close":6160,"volume":401874,"rsi_14":81.32,"sma_20":5418.0,"sma_60":5226.92,"sma_120":5287.75},{"date":"2025-06-16","open":6130,"high":6330,"low":6040,"close":6190,"volume":228877,"rsi_14":85.31,"sma_20":5469.5,"sma_60":5230.92,"sma_120":5304.12},{"date":"2025-06-17","open":6210,"high":6450,"low":6090,"close":6220,"volume":238418,"rsi_14":83.33,"sma_20":5509.0,"sma_60":5236.42,"sma_120":5320.25},{"date":"2025-06-18","open":6360,"high":7050,"low":6240,"close":6940,"volume":1312684,"rsi_14":87.96,"sma_20":5599.5,"sma_60":5254.42,"sma_120":5341.75},{"date":"2025-06-19","open":7060,"high":7190,"low":6770,"close":7000,"volume":525623,"rsi_14":87.96,"sma_20":5695.5,"sma_60":5272.92,"sma_120":5363.62},{"date":"2025-06-20","open":7000,"high":7100,"low":6840,"close":7020,"volume":342021,"rsi_14":87.96,"sma_20":5792.5,"sma_60":5289.25,"sma_120":5384.08},{"date":"2025-06-23","open":6970,"high":6990,"low":6560,"close":6700,"volume":414001,"rsi_14":82.61,"sma_20":5876.5,"sma_60":5300.25,"sma_120":5401.58},{"date":"2025-06-24","open":6820,"high":6990,"low":6720,"close":6800,"volume":214219,"rsi_14":83.33,"sma_20":5969.5,"sma_60":5317.75,"sma_120":5420.04},{"date":"2025-06-25","open":6930,"high":6990,"low":6760,"close":6890,"volume":99676,"rsi_14":82.98,"sma_20":6055.0,"sma_60":5336.92,"sma_120":5441.0},{"date":"2025-06-26","open":7090,"high":7090,"low":6570,"close":6700,"volume":203795,"rsi_14":75.42,"sma_20":6125.0,"sma_60":5355.58,"sma_120":5458.75},{"date":"2025-06-27","open":6720,"high":6840,"low":6550,"close":6580,"volume":170949,"rsi_14":68.72,"sma_20":6186.0,"sma_60":5376.25,"sma_120":5476.17},{"date":"2025-06-30","open":6580,"high":6650,"low":6390,"close":6450,"volume":130863,"rsi_14":62.5,"sma_20":6239.5,"sma_60":5399.42,"sma_120":5493.38},{"date":"2025-07-01","open":6450,"high":6560,"low":6340,"close":6380,"volume":114297,"rsi_14":54.73,"sma_20":6298.5,"sma_60":5419.92,"sma_120":5509.71},{"date":"2025-07-02","open":6380,"high":6390,"low":6010,"close":6120,"volume":232304,"rsi_14":50.23,"sma_20":6344.5,"sma_60":5438.58,"sma_120":5523.79},{"date":"2025-07-03","open":6170,"high":6350,"low":6080,"close":6320,"volume":148117,"rsi_14":53.42,"sma_20":6393.5,"sma_60":5461.25,"sma_120":5538.38},{"date":"2025-07-04","open":6320,"high":6330,"low":6090,"close":6090,"volume":102464,"rsi_14":48.03,"sma_20":6424.0,"sma_60":5479.83,"sma_120":5549.29},{"date":"2025-07-07","open":6070,"high":6300,"low":5940,"close":6220,"volume":109747,"rsi_14":50.0,"sma_20":6448.5,"sma_60":5508.0,"sma_120":5558.38},{"date":"2025-07-08","open":6110,"high":6300,"low":6070,"close":6250,"volume":121165,"rsi_14":32.31,"sma_20":6466.5,"sma_60":5537.33,"sma_120":5568.96},{"date":"2025-07-09","open":6300,"high":6300,"low":5930,"close":6070,"volume":442101,"rsi_14":27.54,"sma_20":6460.5,"sma_60":5567.08,"sma_120":5576.21},{"date":"2025-07-10","open":6080,"high":6450,"low":6080,"close":6400,"volume":279756,"rsi_14":36.97,"sma_20":6475.0,"sma_60":5595.58,"sma_120":5587.12},{"date":"2025-07-11","open":6400,"high":6620,"low":6400,"close":6440,"volume":122892,"rsi_14":43.81,"sma_20":6489.0,"sma_60":5623.58,"sma_120":5598.54},{"date":"2025-07-14","open":6530,"high":6530,"low":6340,"close":6470,"volume":87517,"rsi_14":41.87,"sma_20":6503.0,"sma_60":5649.58,"sma_120":5611.46},{"date":"2025-07-15","open":6310,"high":6650,"low":6310,"close":6520,"volume":106562,"rsi_14":40.7,"sma_20":6518.0,"sma_60":5676.83,"sma_120":5624.46},{"date":"2025-07-16","open":6520,"high":6600,"low":6320,"close":6460,"volume":150343,"rsi_14":43.55,"sma_20":6494.0,"sma_60":5707.5,"sma_120":5636.96},{"date":"2025-07-17","open":6510,"high":6950,"low":6340,"close":6890,"volume":243852,"rsi_14":57.14,"sma_20":6488.5,"sma_60":5742.5,"sma_120":5651.54},{"date":"2025-07-18","open":6880,"high":6880,"low":6550,"close":6550,"volume":168250,"rsi_14":52.1,"sma_20":6465.0,"sma_60":5771.92,"sma_120":5663.21},{"date":"2025-07-21","open":6550,"high":6810,"low":6540,"close":6680,"volume":150680,"rsi_14":56.15,"sma_20":6464.0,"sma_60":5804.42,"sma_120":5674.79},{"date":"2025-07-22","open":6630,"high":7000,"low":6470,"close":6730,"volume":145885,"rsi_14":63.68,"sma_20":6460.5,"sma_60":5838.17,"sma_120":5684.21},{"date":"2025-07-23","open":6670,"high":6680,"low":6500,"close":6550,"volume":137006,"rsi_14":55.2,"sma_20":6443.5,"sma_60":5866.58,"sma_120":5679.12},{"date":"2025-07-24","open":6550,"high":6750,"low":6450,"close":6530,"volume":126590,"rsi_14":61.0,"sma_20":6435.0,"sma_60":5892.25,"sma_120":5681.46},{"date":"2025-07-25","open":6540,"high":6660,"low":6320,"close":6380,"volume":106824,"rsi_14":53.96,"sma_20":6425.0,"sma_60":5911.58,"sma_120":5686.04},{"date":"2025-07-28","open":6410,"high":6650,"low":6390,"close":6550,"volume":149867,"rsi_14":56.94,"sma_20":6430.0,"sma_60":5937.42,"sma_120":5695.46},{"date":"2025-07-29","open":6500,"high":6570,"low":6320,"close":6420,"volume":131153,"rsi_14":58.29,"sma_20":6432.0,"sma_60":5962.08,"sma_120":5706.21},{"date":"2025-07-30","open":6400,"high":6600,"low":6310,"close":6500,"volume":166614,"rsi_14":52.69,"sma_20":6451.0,"sma_60":5988.92,"sma_120":5716.29},{"date":"2025-07-31","open":6530,"high":6600,"low":6400,"close":6540,"volume":100068,"rsi_14":52.69,"sma_20":6462.0,"sma_60":6016.5,"sma_120":5726.62},{"date":"2025-08-01","open":6530,"high":6570,"low":6380,"close":6460,"volume":141736,"rsi_14":49.74,"sma_20":6480.5,"sma_60":6039.0,"sma_120":5734.54},{"date":"2025-08-04","open":6390,"high":6630,"low":6390,"close":6540,"volume":88685,"rsi_14":50.52,"sma_20":6496.5,"sma_60":6062.5,"sma_120":5742.04},{"date":"2025-08-05","open":6560,"high":7260,"low":6560,"close":7000,"volume":594272,"rsi_14":61.54,"sma_20":6534.0,"sma_60":6094.0,"sma_120":5752.96},{"date":"2025-08-06","open":7000,"high":7010,"low":6790,"close":6970,"volume":111866,"rsi_14":52.06,"sma_20":6579.0,"sma_60":6122.83,"sma_120":5765.12},{"date":"2025-08-07","open":6970,"high":7140,"low":6920,"close":6950,"volume":213086,"rsi_14":62.35,"sma_20":6606.5,"sma_60":6151.5,"sma_120":5779.04},{"date":"2025-08-08","open":6950,"high":7240,"low":6910,"close":7120,"volume":220185,"rsi_14":63.25,"sma_20":6640.5,"sma_60":6182.5,"sma_120":5793.62},{"date":"2025-08-11","open":7150,"high":7200,"low":7000,"close":7130,"volume":85827,"rsi_14":62.35,"sma_20":6673.5,"sma_60":6215.33,"sma_120":5800.62},{"date":"2025-08-12","open":7130,"high":7200,"low":7060,"close":7070,"volume":84272,"rsi_14":67.33,"sma_20":6701.0,"sma_60":6242.67,"sma_120":5807.38},{"date":"2025-08-13","open":7100,"high":7530,"low":7000,"close":7440,"volume":429210,"rsi_14":74.59,"sma_20":6750.0,"sma_60":6281.17,"sma_120":5817.96},{"date":"2025-08-14","open":7320,"high":7560,"low":7290,"close":7510,"volume":145391,"rsi_14":81.92,"sma_20":6781.0,"sma_60":6321.67,"sma_120":5824.96},{"date":"2025-08-18","open":7510,"high":7630,"low":6440,"close":6600,"volume":768922,"rsi_14":51.0,"sma_20":6783.5,"sma_60":6347.0,"sma_120":5825.21},{"date":"2025-08-19","open":6600,"high":6720,"low":6370,"close":6450,"volume":194040,"rsi_14":50.59,"sma_20":6772.0,"sma_60":6370.83,"sma_120":5827.38},{"date":"2025-08-20","open":6400,"high":6400,"low":6060,"close":6130,"volume":225774,"rsi_14":43.32,"sma_20":6742.0,"sma_60":6390.67,"sma_120":5826.79},{"date":"2025-08-21","open":6140,"high":6320,"low":6070,"close":6140,"volume":122832,"rsi_14":42.7,"sma_20":6721.5,"sma_60":6406.67,"sma_120":5827.96},{"date":"2025-08-22","open":6100,"high":6240,"low":5980,"close":6070,"volume":157907,"rsi_14":42.86,"sma_20":6698.5,"sma_60":6419.5,"sma_120":5828.12},{"date":"2025-08-25","open":6150,"high":6380,"low":6100,"close":6200,"volume":98408,"rsi_14":43.88,"sma_20":6689.5,"sma_60":6433.5,"sma_120":5830.46},{"date":"2025-08-26","open":6170,"high":6390,"low":6150,"close":6340,"volume":90925,"rsi_14":36.59,"sma_20":6679.0,"sma_60":6449.5,"sma_120":5836.29},{"date":"2025-08-27","open":6370,"high":6370,"low":6250,"close":6350,"volume":63795,"rsi_14":37.3,"sma_20":6675.5,"sma_60":6468.67,"sma_120":5843.54},{"date":"2025-08-28","open":6350,"high":6400,"low":6210,"close":6210,"volume":59161,"rsi_14":35.55,"sma_20":6661.0,"sma_60":6485.5,"sma_120":5848.54},{"date":"2025-08-29","open":6220,"high":6380,"low":6130,"close":6150,"volume":96044,"rsi_14":30.2,"sma_20":6641.5,"sma_60":6499.0,"sma_120":5852.62},{"date":"2025-09-01","open":6130,"high":6130,"low":5800,"close":5870,"volume":170540,"rsi_14":26.84,"sma_20":6612.0,"sma_60":6505.5,"sma_120":5853.62},{"date":"2025-09-02","open":5900,"high":6070,"low":5900,"close":6060,"volume":54658,"rsi_14":32.28,"sma_20":6588.0,"sma_60":6511.0,"sma_120":5856.96},{"date":"2025-09-03","open":6060,"high":6220,"low":5960,"close":6040,"volume":117482,"rsi_14":22.0,"sma_20":6540.0,"sma_60":6513.5,"sma_120":5861.04},{"date":"2025-09-04","open":6050,"high":6300,"low":6030,"close":6130,"volume":137455,"rsi_14":22.62,"sma_20":6498.0,"sma_60":6512.5,"sma_120":5863.96},{"date":"2025-09-05","open":6350,"high":6650,"low":6220,"close":6290,"volume":347251,"rsi_14":41.24,"sma_20":6465.0,"sma_60":6515.5,"sma_120":5868.29},{"date":"2025-09-08","open":6290,"high":6570,"low":6270,"close":6540,"volume":247956,"rsi_14":52.41,"sma_20":6436.0,"sma_60":6521.83,"sma_120":5874.38},{"date":"2025-09-09","open":6850,"high":7090,"low":6670,"close":7030,"volume":617921,"rsi_14":72.06,"sma_20":6431.0,"sma_60":6535.83,"sma_120":5883.38},{"date":"2025-09-10","open":7040,"high":7280,"low":7030,"close":7220,"volume":354642,"rsi_14":74.32,"sma_20":6438.5,"sma_60":6552.5,"sma_120":5894.46},{"date":"2025-09-11","open":7270,"high":8200,"low":7270,"close":7850,"volume":1640000,"rsi_14":82.01,"sma_20":6459.0,"sma_60":6567.67,"sma_120":5911.04},{"date":"2025-09-12","open":7870,"high":7910,"low":7510,"close":7640,"volume":448168,"rsi_14":75.17,"sma_20":6465.5,"sma_60":6578.33,"sma_120":5925.62},{"date":"2025-09-15","open":7760,"high":8100,"low":7680,"close":8090,"volume":454262,"rsi_14":77.6,"sma_20":6540.0,"sma_60":6596.17,"sma_120":5942.71},{"date":"2025-09-16","open":8160,"high":8160,"low":7840,"close":7910,"volume":330375,"rsi_14":73.35,"sma_20":6613.0,"sma_60":6616.33,"sma_120":5958.29},{"date":"2025-09-17","open":7750,"high":8250,"low":7340,"close":8110,"volume":386180,"rsi_14":77.94,"sma_20":6712.0,"sma_60":6638.17,"sma_120":5977.96},{"date":"2025-09-18","open":7977,"high":9462,"low":7780,"close":8990,"volume":1709121,"rsi_14":84.21,"sma_20":6862.0,"sma_60":6675.67,"sma_120":6006.29},{"date":"2025-09-19","open":9330,"high":9980,"low":8860,"close":9170,"volume":640407,"rsi_14":90.05,"sma_20":7017.0,"sma_60":6716.83,"sma_120":6036.21},{"date":"2025-09-22","open":9200,"high":10050,"low":8750,"close":9060,"volume":1245480,"rsi_14":87.13,"sma_20":7160.0,"sma_60":6758.17,"sma_120":6067.21},{"date":"2025-09-23","open":9140,"high":10050,"low":8430,"close":9100,"volume":1555819,"rsi_14":87.68,"sma_20":7298.0,"sma_60":6802.33,"sma_120":6100.88},{"date":"2025-09-24","open":8900,"high":9700,"low":8600,"close":9500,"volume":647308,"rsi_14":88.56,"sma_20":7455.5,"sma_60":6854.33,"sma_120":6137.12},{"date":"2025-09-25","open":9450,"high":9600,"low":9140,"close":9450,"volume":485128,"rsi_14":87.09,"sma_20":7617.5,"sma_60":6909.83,"sma_120":6174.21},{"date":"2025-09-26","open":9440,"high":9440,"low":8790,"close":8910,"volume":582540,"rsi_14":76.04,"sma_20":7755.5,"sma_60":6953.0,"sma_120":6207.12},{"date":"2025-09-29","open":8750,"high":10250,"low":8750,"close":10220,"volume":1341895,"rsi_14":79.7,"sma_20":7973.0,"sma_60":7021.83,"sma_120":6250.83},{"date":"2025-09-30","open":10510,"high":10510,"low":9700,"close":9970,"volume":787648,"rsi_14":75.32,"sma_20":8168.5,"sma_60":7084.33,"sma_120":6296.17},{"date":"2025-10-01","open":10070,"high":10470,"low":9960,"close":10450,"volume":676128,"rsi_14":74.62,"sma_20":8389.0,"sma_60":7154.33,"sma_120":6345.83},{"date":"2025-10-02","open":10900,"high":11370,"low":10730,"close":11160,"volume":1012489,"rsi_14":80.45,"sma_20":8640.5,"sma_60":7239.17,"sma_120":6403.12},{"date":"2025-10-10","open":11580,"high":12180,"low":10600,"close":11000,"volume":817944,"rsi_14":76.5,"sma_20":8876.0,"sma_60":7315.83,"sma_120":6455.71},{"date":"2025-10-13","open":10390,"high":10850,"low":10350,"close":10690,"volume":438001,"rsi_14":74.73,"sma_20":9083.5,"sma_60":7386.67,"sma_120":6505.12},{"date":"2025-10-14","open":10850,"high":11200,"low":9600,"close":9950,"volume":856878,"rsi_14":64.94,"sma_20":9229.5,"sma_60":7444.67,"sma_120":6547.12},{"date":"2025-10-15","open":9950,"high":10150,"low":9700,"close":9960,"volume":329110,"rsi_14":57.98,"sma_20":9366.5,"sma_60":7502.0,"sma_120":6589.42},{"date":"2025-10-16","open":9970,"high":10480,"low":9750,"close":10070,"volume":509602,"rsi_14":58.62,"sma_20":9477.5,"sma_60":7562.17,"sma_120":6634.83},{"date":"2025-10-17","open":9910,"high":10070,"low":9650,"close":9870,"volume":468990,"rsi_14":57.63,"sma_20":9589.0,"sma_60":7611.83,"sma_120":6677.17},{"date":"2025-10-20","open":9970,"high":10100,"low":9500,"close":9960,"volume":540135,"rsi_14":58.02,"sma_20":9682.5,"sma_60":7668.67,"sma_120":6720.29},{"date":"2025-10-21","open":10100,"high":10150,"low":9640,"close":9700,"volume":363302,"rsi_14":51.92,"sma_20":9772.0,"sma_60":7719.0,"sma_120":6761.71},{"date":"2025-10-22","open":9700,"high":9920,"low":9250,"close":9810,"volume":300747,"rsi_14":53.41,"sma_20":9857.0,"sma_60":7770.33,"sma_120":6804.25},{"date":"2025-10-23","open":9710,"high":10060,"low":9310,"close":9750,"volume":399506,"rsi_14":58.75,"sma_20":9887.5,"sma_60":7823.67,"sma_120":6845.12},{"date":"2025-10-24","open":9990,"high":10080,"low":9380,"close":9400,"volume":581631,"rsi_14":39.32,"sma_20":9899.0,"sma_60":7871.5,"sma_120":6881.88},{"date":"2025-10-27","open":9430,"high":9660,"low":9320,"close":9590,"volume":338218,"rsi_14":44.97,"sma_20":9925.5,"sma_60":7925.0,"sma_120":6918.29},{"date":"2025-10-28","open":9670,"high":9670,"low":9280,"close":9450,"volume":271033,"rsi_14":35.47,"sma_20":9943.0,"sma_60":7973.33,"sma_120":6955.38},{"date":"2025-10-29","open":9460,"high":9700,"low":9320,"close":9540,"volume":264250,"rsi_14":21.28,"sma_20":9945.0,"sma_60":8025.33,"sma_120":6993.71},{"date":"2025-10-30","open":9540,"high":9720,"low":9180,"close":9600,"volume":293230,"rsi_14":24.26,"sma_20":9952.5,"sma_60":8077.0,"sma_120":7032.96},{"date":"2025-10-31","open":9600,"high":9600,"low":9130,"close":9250,"volume":291276,"rsi_14":23.91,"sma_20":9969.5,"sma_60":8122.17,"sma_120":7069.33},{"date":"2025-11-03","open":9300,"high":9660,"low":9250,"close":9480,"volume":281212,"rsi_14":39.56,"sma_20":9932.5,"sma_60":8172.5,"sma_120":7105.75},{"date":"2025-11-04","open":9500,"high":9710,"low":9290,"close":9490,"volume":271563,"rsi_14":39.56,"sma_20":9908.5,"sma_60":8221.67,"sma_120":7142.08},{"date":"2025-11-05","open":9300,"high":9420,"low":8410,"close":9120,"volume":343804,"rsi_14":31.08,"sma_20":9842.0,"sma_60":8257.0,"sma_120":7175.5},{"date":"2025-11-06","open":9270,"high":9620,"low":8900,"close":9200,"volume":248344,"rsi_14":35.98,"sma_20":9744.0,"sma_60":8294.17,"sma_120":7208.5},{"date":"2025-11-07","open":8970,"high":9110,"low":8610,"close":8770,"volume":182810,"rsi_14":28.21,"sma_20":9632.5,"sma_60":8324.5,"sma_120":7238.0},{"date":"2025-11-10","open":8770,"high":9190,"low":8550,"close":9000,"volume":171569,"rsi_14":37.04,"sma_20":9548.0,"sma_60":8355.83,"sma_120":7269.17},{"date":"2025-11-11","open":9080,"high":9820,"low":9080,"close":9650,"volume":500342,"rsi_14":47.53,"sma_20":9533.0,"sma_60":8397.83,"sma_120":7306.58},{"date":"2025-11-12","open":9780,"high":9790,"low":9060,"close":9480,"volume":382583,"rsi_14":45.97,"sma_20":9509.0,"sma_60":8438.0,"sma_120":7340.33},{"date":"2025-11-13","open":9850,"high":9850,"low":9080,"close":9750,"volume":477129,"rsi_14":55.35,"sma_20":9493.0,"sma_60":8476.5,"sma_120":7378.83},{"date":"2025-11-14","open":9390,"high":9410,"low":8770,"close":8940,"volume":798895,"rsi_14":41.65,"sma_20":9446.5,"sma_60":8500.33,"sma_120":7411.0},{"date":"2025-11-17","open":9340,"high":9450,"low":8120,"close":8350,"volume":726615,"rsi_14":37.33,"sma_20":9366.0,"sma_60":8529.5,"sma_120":7438.25},{"date":"2025-11-18","open":8170,"high":8250,"low":7760,"close":7840,"volume":382297,"rsi_14":32.14,"sma_20":9273.0,"sma_60":8552.67,"sma_120":7461.75},{"date":"2025-11-19","open":7960,"high":8600,"low":7590,"close":8190,"volume":333240,"rsi_14":36.04,"sma_20":9192.0,"sma_60":8587.0,"sma_120":7488.83},{"date":"2025-11-20","open":8340,"high":8810,"low":8210,"close":8320,"volume":191567,"rsi_14":40.37,"sma_20":9120.5,"sma_60":8623.33,"sma_120":7515.0},{"date":"2025-11-21","open":7850,"high":8050,"low":7660,"close":7660,"volume":184449,"rsi_14":32.7,"sma_20":9033.5,"sma_60":8649.83,"sma_120":7534.67},{"date":"2025-11-24","open":7840,"high":8010,"low":7530,"close":7750,"volume":242397,"rsi_14":33.71,"sma_20":8941.5,"sma_60":8675.67,"sma_120":7554.58},{"date":"2025-11-25","open":7840,"high":8480,"low":7840,"close":8270,"volume":334975,"rsi_14":42.26,"sma_20":8882.5,"sma_60":8707.83,"sma_120":7578.67},{"date":"2025-11-26","open":8360,"high":8500,"low":7940,"close":8390,"volume":316690,"rsi_14":42.68,"sma_20":8825.0,"sma_60":8741.83,"sma_120":7605.25},{"date":"2025-11-27","open":8470,"high":8470,"low":8050,"close":8100,"volume":158102,"rsi_14":43.78,"sma_20":8750.0,"sma_60":8773.33,"sma_120":7629.42},{"date":"2025-11-28","open":8200,"high":8370,"low":8020,"close":8280,"volume":160616,"rsi_14":43.26,"sma_20":8701.5,"sma_60":8808.83,"sma_120":7653.92},{"date":"2025-12-01","open":8280,"high":8450,"low":8180,"close":8300,"volume":240133,"rsi_14":35.67,"sma_20":8642.5,"sma_60":8849.33,"sma_120":7677.42},{"date":"2025-12-02","open":8410,"high":8540,"low":8260,"close":8310,"volume":115886,"rsi_14":37.14,"sma_20":8583.5,"sma_60":8886.83,"sma_120":7698.92},{"date":"2025-12-03","open":8330,"high":9570,"low":8330,"close":9200,"volume":1011849,"rsi_14":44.68,"sma_20":8587.5,"sma_60":8939.5,"sma_120":7726.5},{"date":"2025-12-04","open":9310,"high":9310,"low":8650,"close":8820,"volume":342789,"rsi_14":48.73,"sma_20":8568.5,"sma_60":8984.33,"sma_120":7748.42},{"date":"2025-12-05","open":8830,"high":10280,"low":8620,"close":10240,"volume":1218967,"rsi_14":66.97,"sma_20":8642.0,"sma_60":9050.17,"sma_120":7782.83},{"date":"2025-12-08","open":10050,"high":10130,"low":9610,"close":9730,"volume":398895,"rsi_14":66.97,"sma_20":8678.5,"sma_60":9103.33,"sma_120":7812.58},{"date":"2025-12-09","open":9750,"high":10570,"low":9740,"close":9910,"volume":789683,"rsi_14":65.93,"sma_20":8691.5,"sma_60":9151.33,"sma_120":7843.58},{"date":"2025-12-10","open":9950,"high":10730,"low":9880,"close":10240,"volume":632512,"rsi_14":67.14,"sma_20":8729.5,"sma_60":9201.67,"sma_120":7877.08},{"date":"2025-12-11","open":10250,"high":10520,"low":10100,"close":10100,"volume":283502,"rsi_14":74.02,"sma_20":8747.0,"sma_60":9239.17,"sma_120":7903.42},{"date":"2025-12-12","open":10050,"high":10480,"low":9610,"close":10190,"volume":238919,"rsi_14":74.02,"sma_20":8809.5,"sma_60":9281.67,"sma_120":7930.0},{"date":"2025-12-15","open":10060,"high":10690,"low":9810,"close":10390,"volume":429574,"rsi_14":72.27,"sma_20":8911.5,"sma_60":9320.0,"sma_120":7958.08},{"date":"2025-12-16","open":10390,"high":10450,"low":10000,"close":10100,"volume":221807,"rsi_14":67.34,"sma_20":9024.5,"sma_60":9356.5,"sma_120":7986.42},{"date":"2025-12-17","open":10290,"high":10790,"low":10090,"close":10560,"volume":422346,"rsi_14":74.12,"sma_20":9143.0,"sma_60":9397.33,"sma_120":8017.75},{"date":"2025-12-18","open":10300,"high":10590,"low":10050,"close":10180,"volume":235247,"rsi_14":67.92,"sma_20":9236.0,"sma_60":9414.67,"sma_120":8045.17},{"date":"2025-12-19","open":10350,"high":10350,"low":9860,"close":10000,"volume":363024,"rsi_14":65.57,"sma_20":9353.0,"sma_60":9428.5,"sma_120":8072.67},{"date":"2025-12-22","open":10200,"high":10370,"low":9760,"close":9770,"volume":303690,"rsi_14":62.85,"sma_20":9454.0,"sma_60":9440.33,"sma_120":8099.25},{"date":"2025-12-23","open":9890,"high":9890,"low":9430,"close":9530,"volume":231812,"rsi_14":53.28,"sma_20":9517.0,"sma_60":9447.5,"sma_120":8124.92},{"date":"2025-12-24","open":9550,"high":9750,"low":9370,"close":9380,"volume":107300,"rsi_14":55.83,"sma_20":9566.5,"sma_60":9445.5,"sma_120":8149.92},{"date":"2025-12-26","open":9490,"high":11160,"low":9320,"close":10960,"volume":1578862,"rsi_14":57.26,"sma_20":9709.5,"sma_60":9470.67,"sma_120":8190.25},{"date":"2025-12-29","open":10940,"high":10950,"low":10130,"close":10400,"volume":549651,"rsi_14":56.69,"sma_20":9815.5,"sma_60":9495.5,"sma_120":8224.25},{"date":"2025-12-30","open":10400,"high":10560,"low":10180,"close":10300,"volume":314055,"rsi_14":53.96,"sma_20":9915.5,"sma_60":9496.83,"sma_120":8259.33},{"date":"2026-01-02","open":10350,"high":10530,"low":10060,"close":10380,"volume":438279,"rsi_14":51.5,"sma_20":10019.0,"sma_60":9503.67,"sma_120":8294.0},{"date":"2026-01-05","open":10640,"high":10730,"low":9990,"close":10220,"volume":529906,"rsi_14":51.28,"sma_20":10070.0,"sma_60":9499.83,"sma_120":8327.08},{"date":"2026-01-06","open":10530,"high":11500,"low":10340,"close":11380,"volume":2003825,"rsi_14":60.31,"sma_20":10198.0,"sma_60":9503.5,"sma_120":8371.33},{"date":"2026-01-07","open":11970,"high":11970,"low":10330,"close":10710,"volume":1598872,"rsi_14":52.56,"sma_20":10221.5,"sma_60":9498.67,"sma_120":8407.25},{"date":"2026-01-08","open":10500,"high":11420,"low":10440,"close":10530,"volume":633177,"rsi_14":53.51,"sma_20":10261.5,"sma_60":9496.0,"sma_120":8441.33},{"date":"2026-01-09","open":10530,"high":10530,"low":9960,"close":10060,"volume":534597,"rsi_14":45.93,"sma_20":10269.0,"sma_60":9497.83,"sma_120":8471.25},{"date":"2026-01-12","open":10350,"high":10950,"low":10260,"close":10390,"volume":529484,"rsi_14":51.72,"sma_20":10276.5,"sma_60":9505.0,"sma_120":8503.5},{"date":"2026-01-13","open":10410,"high":11360,"low":10410,"close":10780,"volume":724564,"rsi_14":56.19,"sma_20":10310.5,"sma_60":9516.83,"sma_120":8539.5},{"date":"2026-01-14","open":10790,"high":11170,"low":10580,"close":10650,"volume":284707,"rsi_14":57.1,"sma_20":10333.5,"sma_60":9529.83,"sma_120":8570.83},{"date":"2026-01-15","open":10650,"high":10840,"low":10120,"close":10710,"volume":319937,"rsi_14":59.8,"sma_20":10349.5,"sma_60":9542.33,"sma_120":8605.5},{"date":"2026-01-16","open":10730,"high":11070,"low":10670,"close":10900,"volume":414329,"rsi_14":49.33,"sma_20":10406.5,"sma_60":9580.5,"sma_120":8640.67},{"date":"2026-01-19","open":10790,"high":10990,"low":10360,"close":10470,"volume":342429,"rsi_14":50.8,"sma_20":10421.0,"sma_60":9592.5,"sma_120":8671.83},{"date":"2026-01-20","open":10470,"high":10470,"low":9880,"close":10200,"volume":354008,"rsi_14":48.89,"sma_20":10431.0,"sma_60":9605.83,"sma_120":8702.25},{"date":"2026-01-21","open":9950,"high":11260,"low":9870,"close":11060,"volume":1798713,"rsi_14":56.42,"sma_20":10495.5,"sma_60":9630.33,"sma_120":8740.0},{"date":"2026-01-22","open":11500,"high":11740,"low":11060,"close":11250,"volume":757887,"rsi_14":59.66,"sma_20":10581.5,"sma_60":9660.33,"sma_120":8780.58},{"date":"2026-01-23","open":11310,"high":11340,"low":10820,"close":10910,"volume":324654,"rsi_14":44.79,"sma_20":10658.0,"sma_60":9683.17,"sma_120":8816.92},{"date":"2026-01-26","open":11010,"high":11270,"low":10850,"close":11140,"volume":565334,"rsi_14":55.28,"sma_20":10667.0,"sma_60":9708.83,"sma_120":8856.25},{"date":"2026-01-27","open":11140,"high":11410,"low":10730,"close":11390,"volume":488104,"rsi_14":60.39,"sma_20":10716.5,"sma_60":9744.5,"sma_120":8897.0},{"date":"2026-01-28","open":11750,"high":14470,"low":11220,"close":13830,"volume":4119966,"rsi_14":80.85,"sma_20":10893.0,"sma_60":9817.0,"sma_120":8957.75},{"date":"2026-01-29","open":14110,"high":14130,"low":12340,"close":13320,"volume":1461915,"rsi_14":73.29,"sma_20":11040.0,"sma_60":9880.83,"sma_120":9014.92},{"date":"2026-01-30","open":13300,"high":14060,"low":12540,"close":12890,"volume":1371589,"rsi_14":66.67,"sma_20":11173.5,"sma_60":9943.67,"sma_120":9067.83},{"date":"2026-02-02","open":12870,"high":13980,"low":12420,"close":13550,"volume":1276922,"rsi_14":71.14,"sma_20":11282.0,"sma_60":10016.17,"sma_120":9122.42},{"date":"2026-02-03","open":13950,"high":14810,"low":13610,"close":14390,"volume":1134089,"rsi_14":74.08,"sma_20":11466.0,"sma_60":10109.83,"sma_120":9184.25},{"date":"2026-02-04","open":14150,"high":17180,"low":13850,"close":16270,"volume":2456970,"rsi_14":78.78,"sma_20":11753.0,"sma_60":10199.33,"sma_120":9261.92},{"date":"2026-02-05","open":16270,"high":16300,"low":14900,"close":14900,"volume":1017706,"rsi_14":68.69,"sma_20":11995.0,"sma_60":10297.67,"sma_120":9326.75},{"date":"2026-02-06","open":14840,"high":15310,"low":13760,"close":14540,"volume":777501,"rsi_14":69.14,"sma_20":12202.5,"sma_60":10379.17,"sma_120":9388.5},{"date":"2026-02-09","open":15280,"high":17120,"low":15130,"close":16200,"volume":1591243,"rsi_14":74.96,"sma_20":12473.5,"sma_60":10491.17,"sma_120":9464.58},{"date":"2026-02-10","open":16220,"high":16950,"low":14910,"close":15180,"volume":997469,"rsi_14":66.91,"sma_20":12700.0,"sma_60":10581.67,"sma_120":9529.08},{"date":"2026-02-11","open":15180,"high":15610,"low":14790,"close":14830,"volume":426934,"rsi_14":64.51,"sma_20":12906.0,"sma_60":10679.83,"sma_120":9590.08},{"date":"2026-02-12","open":15150,"high":15480,"low":14750,"close":14910,"volume":434876,"rsi_14":66.56,"sma_20":13106.5,"sma_60":10789.17,"sma_120":9659.33},{"date":"2026-02-13","open":14760,"high":16040,"low":14630,"close":15090,"volume":668810,"rsi_14":66.42,"sma_20":13316.0,"sma_60":10910.0,"sma_120":9731.33},{"date":"2026-02-19","open":15680,"high":16950,"low":15400,"close":16550,"volume":1171817,"rsi_14":69.49,"sma_20":13620.0,"sma_60":11049.33,"sma_120":9818.17},{"date":"2026-02-20","open":16620,"high":17255,"low":16180,"close":16970,"volume":581940,"rsi_14":63.99,"sma_20":13958.5,"sma_60":11193.5,"sma_120":9908.42},{"date":"2026-02-23","open":17300,"high":17810,"low":16460,"close":16980,"volume":1043015,"rsi_14":67.07,"sma_20":14254.5,"sma_60":11348.83,"sma_120":9999.33},{"date":"2026-02-24","open":17030,"high":17620,"low":16140,"close":16700,"volume":933753,"rsi_14":68.02,"sma_20":14527.0,"sma_60":11498.0,"sma_120":10086.83},{"date":"2026-02-25","open":16850,"high":18120,"low":16440,"close":16520,"volume":1230177,"rsi_14":64.72,"sma_20":14807.5,"sma_60":11635.5,"sma_120":10171.67},{"date":"2026-02-26","open":17220,"high":17360,"low":15650,"close":16420,"volume":1267494,"rsi_14":60.86,"sma_20":15193.5,"sma_60":12200.5,"sma_120":10712.42},{"date":"2026-02-27","open":16340,"high":16710,"low":15800,"close":15950,"volume":445267,"rsi_14":47.98,"sma_20":15299.5,"sma_60":11900.17,"sma_120":10336.75},{"date":"2026-03-03","open":15390,"high":16190,"low":14670,"close":14800,"volume":734003,"rsi_14":49.35,"sma_20":15348.0,"sma_60":12008.83,"sma_120":10408.83},{"date":"2026-03-04","open":14200,"high":14600,"low":12500,"close":12810,"volume":871886,"rsi_14":40.75,"sma_20":15322.5,"sma_60":12084.0,"sma_120":10466.67},{"date":"2026-03-05","open":14470,"high":15910,"low":14010,"close":15330,"volume":819718,"rsi_14":45.74,"sma_20":15444.5,"sma_60":12201.0,"sma_120":10543.92},{"date":"2026-03-06","open":15150,"high":17340,"low":15150,"close":17120,"volume":1071445,"rsi_14":58.83,"sma_20":15623.0,"sma_60":12333.0,"sma_120":10636.25},{"date":"2026-03-09","open":16000,"high":16450,"low":15170,"close":15590,"volume":650516,"rsi_14":53.12,"sma_20":15683.0,"sma_60":12445.83,"sma_120":10715.08},{"date":"2026-03-10","open":16540,"high":18200,"low":16200,"close":17990,"volume":1127970,"rsi_14":60.64,"sma_20":15769.0,"sma_60":12575.0,"sma_120":10812.58},{"date":"2026-03-11","open":18350,"high":20500,"low":18100,"close":19330,"volume":1515805,"rsi_14":63.55,"sma_20":15990.5,"sma_60":12735.0,"sma_120":10919.17},{"date":"2026-03-12","open":19250,"high":19520,"low":17900,"close":19000,"volume":825791,"rsi_14":58.44,"sma_20":16213.5,"sma_60":12886.5,"sma_120":11018.92},{"date":"2026-03-13","open":18100,"high":19290,"low":18050,"close":18680,"volume":563630,"rsi_14":55.93,"sma_20":16337.5,"sma_60":13027.17,"sma_120":11114.42},{"date":"2026-03-16","open":18680,"high":19280,"low":18130,"close":18970,"volume":510715,"rsi_14":56.77,"sma_20":16527.0,"sma_60":13353.67,"sma_120":11511.67},{"date":"2026-03-17","open":19750,"high":19800,"low":18400,"close":18570,"volume":509283,"rsi_14":56.31,"sma_20":16714.0,"sma_60":13314.67,"sma_120":11298.17},{"date":"2026-03-18","open":18710,"high":19900,"low":18560,"close":19520,"volume":608527,"rsi_14":59.63,"sma_20":16944.5,"sma_60":13466.83,"sma_120":11393.42},{"date":"2026-03-19","open":18950,"high":22100,"low":18870,"close":20850,"volume":1478748,"rsi_14":63.18,"sma_20":17232.5,"sma_60":13646.0,"sma_120":11501.25},{"date":"2026-03-20","open":21000,"high":21300,"low":19460,"close":20350,"volume":686634,"rsi_14":63.06,"sma_20":17422.5,"sma_60":13809.17,"sma_120":11603.25},{"date":"2026-03-23","open":19950,"high":20300,"low":18200,"close":18370,"volume":771877,"rsi_14":60.1,"sma_20":17492.5,"sma_60":13945.67,"sma_120":11680.17},{"date":"2026-03-24","open":19450,"high":19470,"low":17800,"close":18230,"volume":371625,"rsi_14":67.13,"sma_20":17555.0,"sma_60":14082.83,"sma_120":11755.67},{"date":"2026-03-25","open":19000,"high":21950,"low":18950,"close":21300,"volume":1057825,"rsi_14":68.23,"sma_20":17785.0,"sma_60":14275.0,"sma_120":11857.67},{"date":"2026-03-26","open":21000,"high":22450,"low":20025,"close":20650,"volume":836321,"rsi_14":61.59,"sma_20":17991.5,"sma_60":14460.33,"sma_120":11953.92},{"date":"2026-03-27","open":20151,"high":21747,"low":19184,"close":20650,"volume":859818,"rsi_14":68.58,"sma_20":18205.5,"sma_60":14649.0,"sma_120":12047.25},{"date":"2026-03-30","open":19690,"high":19990,"low":18950,"close":19340,"volume":438461,"rsi_14":55.31,"sma_20":18375.0,"sma_60":14788.67,"sma_120":12129.67},{"date":"2026-03-31","open":18800,"high":20150,"low":18310,"close":18970,"volume":540149,"rsi_14":48.47,"sma_20":18583.5,"sma_60":14931.5,"sma_120":12213.5},{"date":"2026-04-01","open":19990,"high":21750,"low":19770,"close":21450,"volume":664505,"rsi_14":58.82,"sma_20":19015.5,"sma_60":15117.33,"sma_120":12307.08},{"date":"2026-04-02","open":21800,"high":22000,"low":19200,"close":19640,"volume":592133,"rsi_14":53.12,"sma_20":19231.0,"sma_60":15271.67,"sma_120":12387.67},{"date":"2026-04-03","open":20350,"high":20450,"low":18760,"close":18820,"volume":383350,"rsi_14":49.53,"sma_20":19316.0,"sma_60":15415.0,"sma_120":12457.42},{"date":"2026-04-06","open":18880,"high":19650,"low":17860,"close":18140,"volume":434614,"rsi_14":48.67,"sma_20":19443.5,"sma_60":15527.67,"sma_120":12515.58},{"date":"2026-04-07","open":18990,"high":19000,"low":17450,"close":17590,"volume":469863,"rsi_14":43.89,"sma_20":19423.5,"sma_60":15642.33,"sma_120":12570.5},{"date":"2026-04-08","open":18940,"high":20700,"low":18770,"close":20450,"volume":1002928,"rsi_14":48.85,"sma_20":19479.5,"sma_60":15807.67,"sma_120":12651.83},{"date":"2026-04-09","open":20300,"high":21850,"low":19900,"close":20650,"volume":762336,"rsi_14":50.88,"sma_20":19562.0,"sma_60":15984.17,"sma_120":12741.0},{"date":"2026-04-10","open":21250,"high":21600,"low":19900,"close":19900,"volume":683744,"rsi_14":54.84,"sma_20":19623.0,"sma_60":16142.67,"sma_120":12823.83},{"date":"2026-04-13","open":19450,"high":19900,"low":19100,"close":19290,"volume":293335,"rsi_14":53.26,"sma_20":19639.0,"sma_60":16284.5,"sma_120":12900.67},{"date":"2026-04-14","open":20100,"high":24250,"low":20050,"close":23250,"volume":2160653,"rsi_14":55.69,"sma_20":19873.0,"sma_60":16494.5,"sma_120":13012.17},{"date":"2026-04-15","open":23500,"high":23500,"low":22100,"close":22300,"volume":579350,"rsi_14":54.73,"sma_20":20012.0,"sma_60":16687.67,"sma_120":13115.0},{"date":"2026-04-16","open":22650,"high":23100,"low":21700,"close":22700,"volume":680892,"rsi_14":55.62,"sma_20":20104.5,"sma_60":16884.33,"sma_120":13223.33},{"date":"2026-04-17","open":22700,"high":26300,"low":22400,"close":25100,"volume":2155778,"rsi_14":65.29,"sma_20":20342.0,"sma_60":17128.17,"sma_120":13350.75},{"date":"2026-04-20","open":25050,"high":25050,"low":23600,"close":23900,"volume":411796,"rsi_14":62.53,"sma_20":20618.5,"sma_60":17356.5,"sma_120":13468.67},{"date":"2026-04-21","open":24300,"high":24450,"low":22150,"close":22550,"volume":482949,"rsi_14":52.97,"sma_20":20834.5,"sma_60":17548.0,"sma_120":13578.25},{"date":"2026-04-22","open":22700,"high":23700,"low":21850,"close":22500,"volume":311343,"rsi_14":58.52,"sma_20":20894.5,"sma_60":17735.5,"sma_120":13685.83},{"date":"2026-04-23","open":22800,"high":22900,"low":20950,"close":22000,"volume":355671,"rsi_14":59.66,"sma_20":20962.0,"sma_60":17920.33,"sma_120":13790.42},{"date":"2026-04-24","open":22100,"high":22750,"low":21300,"close":22450,"volume":317514,"rsi_14":63.28,"sma_20":21049.5,"sma_60":18108.83,"sma_120":13898.0},{"date":"2026-04-27","open":23200,"high":23200,"low":21750,"close":22050,"volume":357761,"rsi_14":63.87,"sma_20":21185.0,"sma_60":18286.5,"sma_120":14001.75},{"date":"2026-04-28","open":22300,"high":22350,"low":21100,"close":21950,"volume":312902,"rsi_14":55.63,"sma_20":21334.0,"sma_60":18421.83,"sma_120":14107.58},{"date":"2026-04-29","open":21650,"high":21950,"low":21150,"close":21400,"volume":281578,"rsi_14":52.74,"sma_20":21331.5,"sma_60":18556.5,"sma_120":14615.75},{"date":"2026-04-30","open":21400,"high":23100,"low":21150,"close":22050,"volume":448859,"rsi_14":43.33,"sma_20":22158.5,"sma_60":20570.0,"sma_120":19052.08},{"date":"2026-05-04","open":22650,"high":23600,"low":22550,"close":23550,"volume":325384,"rsi_14":64.73,"sma_20":21688.5,"sma_60":18875.83,"sma_120":14431.83},{"date":"2026-05-06","open":24300,"high":24700,"low":23000,"close":23950,"volume":643023,"rsi_14":53.21,"sma_20":21979.0,"sma_60":19035.17,"sma_120":14554.75},{"date":"2026-05-07","open":24100,"high":26850,"low":23800,"close":25700,"volume":1360296,"rsi_14":64.53,"sma_20":22384.5,"sma_60":19192.33,"sma_120":14695.83},{"date":"2026-05-08","open":25000,"high":27450,"low":25000,"close":26900,"volume":890283,"rsi_14":66.8,"sma_20":22707.0,"sma_60":19392.33,"sma_120":14845.0},{"date":"2026-05-11","open":27050,"high":27500,"low":25550,"close":26850,"volume":502855,"rsi_14":58.62,"sma_20":23017.0,"sma_60":19597.5,"sma_120":14988.33},{"date":"2026-05-12","open":26850,"high":27350,"low":22950,"close":24800,"volume":1223491,"rsi_14":54.09,"sma_20":23262.0,"sma_60":19740.83,"sma_120":15116.0},{"date":"2026-05-13","open":23900,"high":26200,"low":23600,"close":25300,"volume":636884,"rsi_14":63.55,"sma_20":23562.5,"sma_60":19909.5,"sma_120":15245.58},{"date":"2026-05-14","open":25100,"high":25200,"low":23500,"close":24300,"volume":357099,"rsi_14":58.11,"sma_20":23615.0,"sma_60":20067.33,"sma_120":15373.58},{"date":"2026-05-15","open":24850,"high":24850,"low":19970,"close":19970,"volume":900969,"rsi_14":43.2,"sma_20":23498.5,"sma_60":20151.67,"sma_120":15470.42},{"date":"2026-05-18","open":19590,"high":19980,"low":17350,"close":18950,"volume":1769426,"rsi_14":38.71,"sma_20":23311.0,"sma_60":20216.0,"sma_120":15563.0},{"date":"2026-05-19","open":19000,"high":21300,"low":17710,"close":20450,"volume":948869,"rsi_14":45.18,"sma_20":23078.5,"sma_60":20281.0,"sma_120":15665.17},{"date":"2026-05-20","open":20150,"high":21550,"low":19710,"close":20800,"volume":611237,"rsi_14":46.59,"sma_20":22923.5,"sma_60":20344.83,"sma_120":15769.17},{"date":"2026-05-21","open":21550,"high":22450,"low":20350,"close":21000,"volume":688114,"rsi_14":48.79,"sma_20":22846.0,"sma_60":20411.83,"sma_120":15880.33},{"date":"2026-05-22","open":21050,"high":23000,"low":20750,"close":22650,"volume":584917,"rsi_14":51.71,"sma_20":22853.5,"sma_60":20511.0,"sma_120":16004.5},{"date":"2026-05-26","open":24000,"high":24400,"low":22000,"close":22950,"volume":1127274,"rsi_14":48.16,"sma_20":22901.0,"sma_60":20618.17,"sma_120":16126.83},{"date":"2026-05-27","open":23200,"high":23650,"low":20050,"close":20250,"volume":803126,"rsi_14":40.05,"sma_20":22791.0,"sma_60":20682.0,"sma_120":16225.67},{"date":"2026-05-28","open":20500,"high":20950,"low":16900,"close":18380,"volume":2153817,"rsi_14":30.45,"sma_20":22607.5,"sma_60":20722.5,"sma_120":16311.33},{"date":"2026-05-29","open":18700,"high":18750,"low":17110,"close":17940,"volume":808026,"rsi_14":25.06,"sma_20":22407.0,"sma_60":20774.83,"sma_120":16391.83},{"date":"2026-06-01","open":17940,"high":18250,"low":16900,"close":17390,"volume":497547,"rsi_14":24.38,"sma_20":22206.5,"sma_60":20851.17,"sma_120":16467.58},{"date":"2026-06-02","open":16870,"high":16880,"low":15810,"close":16610,"volume":1019538,"rsi_14":26.18,"sma_20":21934.5,"sma_60":20872.5,"sma_120":16536.75},{"date":"2026-06-04","open":16830,"high":19730,"low":16700,"close":18430,"volume":830423,"rsi_14":31.44,"sma_20":21678.5,"sma_60":20894.33,"sma_120":16613.67},{"date":"2026-06-05","open":18300,"high":18300,"low":16820,"close":17310,"volume":387265,"rsi_14":31.24,"sma_20":21346.5,"sma_60":20923.0,"sma_120":16684.42},{"date":"2026-06-08","open":15460,"high":16450,"low":15230,"close":15550,"volume":587666,"rsi_14":36.24,"sma_20":20839.0,"sma_60":20882.33,"sma_120":16728.67},{"date":"2026-06-09","open":16310,"high":18100,"low":16250,"close":17980,"volume":464841,"rsi_14":47.22,"sma_20":20393.0,"sma_60":20859.83,"sma_120":16797.42},{"date":"2026-06-10","open":17650,"high":18190,"low":16550,"close":17210,"volume":448223,"rsi_14":40.32,"sma_20":19911.0,"sma_60":20830.0,"sma_120":16858.25},{"date":"2026-06-11","open":16930,"high":19150,"low":16350,"close":18470,"volume":470236,"rsi_14":43.4,"sma_20":19594.5,"sma_60":20826.5,"sma_120":16926.83},{"date":"2026-06-12","open":19480,"high":19880,"low":18320,"close":18780,"volume":461640,"rsi_14":43.75,"sma_20":19268.5,"sma_60":20823.33,"sma_120":16999.17},{"date":"2026-06-15","open":19490,"high":20500,"low":18570,"close":19140,"volume":435957,"rsi_14":39.34,"sma_20":19010.5,"sma_60":20832.83,"sma_120":17073.75},{"date":"2026-06-16","open":19140,"high":19240,"low":17970,"close":18460,"volume":384765,"rsi_14":36.68,"sma_20":18935.0,"sma_60":20815.17,"sma_120":17141.0},{"date":"2026-06-17","open":18290,"high":19440,"low":18140,"close":18780,"volume":248705,"rsi_14":59.32,"sma_20":18059.5,"sma_60":20633.33,"sma_120":17641.17},{"date":"2026-06-18","open":18700,"high":18730,"low":17760,"close":18000,"volume":221880,"rsi_14":48.58,"sma_20":18804.0,"sma_60":20741.5,"sma_120":17275.33},{"date":"2026-06-19","open":18150,"high":18370,"low":16740,"close":17160,"volume":368689,"rsi_14":47.17,"sma_20":18622.0,"sma_60":20721.33,"sma_120":17333.5},{"date":"2026-06-22","open":17200,"high":18080,"low":16400,"close":17010,"volume":244303,"rsi_14":48.58,"sma_20":18422.5,"sma_60":20701.0,"sma_120":17391.92},{"date":"2026-06-23","open":17010,"high":17010,"low":15030,"close":15040,"volume":433500,"rsi_14":44.61,"sma_20":18042.0,"sma_60":20596.67,"sma_120":17435.83},{"date":"2026-06-24","open":15000,"high":15830,"low":14330,"close":14730,"volume":228924,"rsi_14":35.83,"sma_20":17631.0,"sma_60":20498.0,"sma_120":17479.17},{"date":"2026-06-25","open":15150,"high":15750,"low":13740,"close":14380,"volume":207175,"rsi_14":38.08,"sma_20":17337.5,"sma_60":20392.67,"sma_120":17520.83},{"date":"2026-06-26","open":14110,"high":14520,"low":13320,"close":13650,"volume":188602,"rsi_14":41.56,"sma_20":17101.0,"sma_60":20297.83,"sma_120":17543.25},{"date":"2026-06-29","open":13650,"high":15550,"low":13640,"close":15110,"volume":304286,"rsi_14":36.05,"sma_20":16959.5,"sma_60":20233.5,"sma_120":17582.5},{"date":"2026-06-30","open":14850,"high":15720,"low":14850,"close":15160,"volume":204926,"rsi_14":39.29,"sma_20":16848.0,"sma_60":20128.67,"sma_120":17623.0},{"date":"2026-07-01","open":15470,"high":16550,"low":14380,"close":16190,"volume":392213,"rsi_14":37.79,"sma_20":16827.0,"sma_60":20071.17,"sma_120":17671.42},{"date":"2026-07-02","open":15620,"high":15620,"low":13500,"close":13940,"volume":261936,"rsi_14":28.55,"sma_20":16602.5,"sma_60":19989.83,"sma_120":17702.42},{"date":"2026-07-03","open":14210,"high":15250,"low":12790,"close":14860,"volume":213537,"rsi_14":31.93,"sma_20":16480.0,"sma_60":19935.17,"sma_120":17731.42},{"date":"2026-07-06","open":14990,"high":15950,"low":13760,"close":14100,"volume":140060,"rsi_14":31.71,"sma_20":16407.5,"sma_60":19877.0,"sma_120":17759.67},{"date":"2026-07-07","open":14080,"high":14540,"low":13170,"close":13550,"volume":124950,"rsi_14":28.48,"sma_20":16186.0,"sma_60":19762.0,"sma_120":17784.83},{"date":"2026-07-08","open":13250,"high":13680,"low":12200,"close":12430,"volume":155288,"rsi_14":27.7,"sma_20":15947.0,"sma_60":19625.0,"sma_120":17804.58},{"date":"2026-07-09","open":12560,"high":12990,"low":11890,"close":12300,"volume":207606,"rsi_14":29.37,"sma_20":15638.5,"sma_60":19498.33,"sma_120":17820.5},{"date":"2026-07-10","open":12800,"high":14390,"low":12420,"close":14180,"volume":379824,"rsi_14":39.53,"sma_20":15408.5,"sma_60":19413.17,"sma_120":17848.83},{"date":"2026-07-13","open":14230,"high":15170,"low":13330,"close":13500,"volume":210730,"rsi_14":43.7,"sma_20":15126.5,"sma_60":19250.67,"sma_120":17872.58},{"date":"2026-07-14","open":13500,"high":13800,"low":12160,"close":13010,"volume":215233,"rsi_14":43.06,"sma_20":14854.0,"sma_60":19095.83,"sma_120":17891.75},{"date":"2026-07-15","open":13710,"high":14680,"low":13580,"close":14630,"volume":122729,"rsi_14":50.91,"sma_20":14646.5,"sma_60":18961.33,"sma_120":17922.83},{"date":"2026-07-16","open":13950,"high":14170,"low":12950,"close":13260,"volume":129744,"rsi_14":48.64,"sma_20":14409.5,"sma_60":18764.0,"sma_120":17946.08},{"date":"2026-07-20","open":12800,"high":13500,"low":12460,"close":12750,"volume":122797,"rsi_14":41.17,"sma_20":14189.0,"sma_60":18578.17,"sma_120":17967.33},{"date":"2026-07-21","open":12760,"high":13070,"low":12320,"close":12690,"volume":100395,"rsi_14":40.76,"sma_20":13973.0,"sma_60":18413.83,"sma_120":17980.92},{"date":"2026-07-22","open":13200,"high":13630,"low":12490,"close":12490,"volume":93206,"rsi_14":35.25,"sma_20":13845.5,"sma_60":18247.0,"sma_120":17991.25},{"date":"2026-07-23","open":12550,"high":12990,"low":12010,"close":12870,"volume":154282,"rsi_14":44.99,"sma_20":13752.5,"sma_60":18094.83,"sma_120":18007.58},{"date":"2026-07-24","open":12750,"high":12750,"low":11660,"close":11660,"volume":128226,"rsi_14":35.4,"sma_20":13616.5,"sma_60":17915.0,"sma_120":18011.92},{"date":"2026-07-27","open":11730,"high":12180,"low":11400,"close":11720,"volume":123308,"rsi_14":38.4,"sma_20":13520.0,"sma_60":17742.83,"sma_120":18014.67},{"date":"2026-07-28","open":11240,"high":11240,"low":9880,"close":10070,"volume":202259,"rsi_14":34.68,"sma_20":13268.0,"sma_60":17544.83,"sma_120":17983.33},{"date":"2026-07-29","open":10160,"high":10430,"low":8020,"close":8770,"volume":338082,"rsi_14":34.14,"sma_20":12948.5,"sma_60":17334.33,"sma_120":17945.42},{"date":"2026-07-30","open":8210,"high":9600,"low":8210,"close":8610,"volume":204443,"rsi_14":34.05,"sma_20":12569.5,"sma_60":17110.33,"sma_120":17909.75},{"date":"2026-07-31","open":9820,"high":10730,"low":9510,"close":10690,"volume":256708,"rsi_14":35.17,"sma_20":12407.0,"sma_60":16896.0,"sma_120":17885.92},{"date":"2026-08-03","open":10500,"high":11180,"low":10150,"close":10750,"volume":75633,"rsi_14":37.67,"sma_20":12201.5,"sma_60":16676.0,"sma_120":17855.58},{"date":"2026-08-04","open":10860,"high":11890,"low":10850,"close":11790,"volume":167333,"rsi_14":44.79,"sma_20":12086.0,"sma_60":16444.17,"sma_120":17818.25},{"date":"2026-08-05","open":12300,"high":13750,"low":12260,"close":13300,"volume":303316,"rsi_14":44.26,"sma_20":12073.5,"sma_60":16217.5,"sma_120":17804.92},{"date":"2026-08-06","open":13310,"high":13480,"low":12540,"close":12840,"volume":170501,"rsi_14":48.03,"sma_20":12094.0,"sma_60":15984.0,"sma_120":17790.75},{"date":"2026-08-07","open":13350,"high":13370,"low":12550,"close":12840,"volume":120028,"rsi_14":50.44,"sma_20":12121.0,"sma_60":15784.67,"sma_120":17762.75},{"date":"2026-08-10","open":12900,"high":14110,"low":12830,"close":13950,"volume":215456,"rsi_14":55.61,"sma_20":12109.5,"sma_60":15595.5,"sma_120":17752.5},{"date":"2026-08-11","open":13950,"high":16200,"low":13600,"close":15830,"volume":380849,"rsi_14":62.95,"sma_20":12226.0,"sma_60":15454.33,"sma_120":17760.83},{"date":"2026-08-12","open":15870,"high":16350,"low":15480,"close":15840,"volume":266792,"rsi_14":61.85,"sma_20":12367.5,"sma_60":15385.5,"sma_120":17768.58},{"date":"2026-08-13","open":16210,"high":16450,"low":15350,"close":15840,"volume":315689,"rsi_14":68.46,"sma_20":12428.0,"sma_60":15333.67,"sma_120":17774.83},{"date":"2026-08-14","open":15860,"high":18290,"low":15550,"close":16640,"volume":1739644,"rsi_14":70.4,"sma_20":12597.0,"sma_60":15270.17,"sma_120":17775.58},{"date":"2026-08-18","open":17230,"high":18900,"low":17230,"close":17400,"volume":785695,"rsi_14":82.81,"sma_20":12829.5,"sma_60":15213.5,"sma_120":17779.17},{"date":"2026-08-19","open":16800,"high":18470,"low":16620,"close":17330,"volume":422051,"rsi_14":93.06,"sma_20":13061.5,"sma_60":15152.33,"sma_120":17782.08},{"date":"2026-08-20","open":17460,"high":18380,"low":17390,"close":18000,"volume":239863,"rsi_14":94.93,"sma_20":13337.0,"sma_60":15074.83,"sma_120":17792.92},{"date":"2026-08-21","open":17730,"high":17750,"low":16410,"close":16700,"volume":308459,"rsi_14":81.08,"sma_20":13528.5,"sma_60":14970.67,"sma_120":17794.42},{"date":"2026-08-24","open":16700,"high":17160,"low":15500,"close":16170,"volume":158360,"rsi_14":76.73,"sma_20":13754.0,"sma_60":14902.67,"sma_120":17792.33},{"date":"2026-08-25","open":15990,"high":19400,"low":15390,"close":19400,"volume":973432,"rsi_14":80.86,"sma_20":14138.0,"sma_60":14919.67,"sma_120":17821.08},{"date":"2026-08-26","open":19180,"high":19380,"low":18000,"close":18700,"volume":387700,"rsi_14":73.44,"sma_20":14569.5,"sma_60":14932.33,"sma_120":17853.58},{"date":"2026-08-27","open":18920,"high":19680,"low":18360,"close":19410,"volume":414946,"rsi_14":77.91,"sma_20":15101.5,"sma_60":14966.0,"sma_120":17908.58},{"date":"2026-08-28","open":19410,"high":21350,"low":19410,"close":20300,"volume":707378,"rsi_14":79.46,"sma_20":15686.0,"sma_60":15027.5,"sma_120":17950.0},{"date":"2026-08-31","open":19990,"high":21150,"low":18400,"close":21000,"volume":474760,"rsi_14":78.78,"sma_20":16201.5,"sma_60":15070.33,"sma_120":17982.33},{"date":"2026-09-01","open":20050,"high":20200,"low":19200,"close":19290,"volume":173430,"rsi_14":64.32,"sma_20":16628.5,"sma_60":15103.33,"sma_120":18013.17},{"date":"2026-09-02","open":18940,"high":20750,"low":18350,"close":19460,"volume":200296,"rsi_14":64.79,"sma_20":17012.0,"sma_60":15168.5,"sma_120":18025.42},{"date":"2026-09-03","open":19870,"high":20200,"low":18500,"close":19270,"volume":122557,"rsi_14":63.8,"sma_20":17310.5,"sma_60":15190.0,"sma_120":18024.92},{"date":"2026-09-04","open":18970,"high":19700,"low":18930,"close":19340,"volume":86984,"rsi_14":61.54,"sma_20":17635.5,"sma_60":15225.5,"sma_120":18027.75},{"date":"2026-09-07","open":19480,"high":20400,"low":19480,"close":20150,"volume":163141,"rsi_14":61.7,"sma_20":18001.0,"sma_60":15253.5,"sma_120":18040.0},{"date":"2026-09-08","open":20600,"high":20600,"low":19340,"close":19480,"volume":128876,"rsi_14":58.7,"sma_20":18277.5,"sma_60":15265.17,"sma_120":18044.25},{"date":"2026-09-09","open":19300,"high":20850,"low":19300,"close":20800,"volume":175442,"rsi_14":60.77,"sma_20":18526.0,"sma_60":15292.83,"sma_120":18062.83},{"date":"2026-09-10","open":20800,"high":21850,"low":20200,"close":20450,"volume":320946,"rsi_14":65.56,"sma_20":18756.5,"sma_60":15326.0,"sma_120":18070.58},{"date":"2026-09-11","open":20250,"high":21900,"low":20000,"close":21100,"volume":241171,"rsi_14":70.25,"sma_20":19019.5,"sma_60":15364.67,"sma_120":18072.67},{"date":"2026-09-14","open":21100,"high":22200,"low":20800,"close":21650,"volume":202308,"rsi_14":61.85,"sma_20":19270.0,"sma_60":15425.5,"sma_120":18083.5},{"date":"2026-09-15","open":21800,"high":22300,"low":21000,"close":21550,"volume":200085,"rsi_14":66.03,"sma_20":19477.5,"sma_60":15498.67,"sma_120":18110.0},{"date":"2026-09-16","open":21700,"high":22750,"low":20350,"close":22000,"volume":587483,"rsi_14":65.01,"sma_20":19711.0,"sma_60":15581.83,"sma_120":18141.42},{"date":"2026-09-17","open":22100,"high":23350,"low":21700,"close":22700,"volume":593966,"rsi_14":64.22,"sma_20":19946.0,"sma_60":15709.5,"sma_120":18153.08},{"date":"2026-09-18","open":22450,"high":23200,"low":21600,"close":22150,"volume":300788,"rsi_14":56.94,"sma_20":20218.5,"sma_60":15833.17,"sma_120":18165.58},{"date":"2026-09-21","open":22250,"high":24100,"low":21850,"close":23150,"volume":540738,"rsi_14":75.46,"sma_20":20567.5,"sma_60":15979.33,"sma_120":18186.0},{"date":"2026-09-22","open":23500,"high":24100,"low":22550,"close":23050,"volume":389292,"rsi_14":73.9,"sma_20":20750.0,"sma_60":16136.0,"sma_120":18216.92},{"date":"2026-09-23","open":23050,"high":26000,"low":22900,"close":25050,"volume":1050265,"rsi_14":81.01,"sma_20":21067.5,"sma_60":16301.67,"sma_120":18267.58},{"date":"2026-09-28","open":24700,"high":26550,"low":24300,"close":25050,"volume":653579,"rsi_14":80.86,"sma_20":21349.5,"sma_60":16466.5,"sma_120":18297.58},{"date":"2026-09-29","open":24700,"high":25700,"low":23800,"close":25450,"volume":456068,"rsi_14":79.98,"sma_20":21607.0,"sma_60":16620.83,"sma_120":18346.0},{"date":"2026-09-30","open":25250,"high":25300,"low":23800,"close":24500,"volume":334010,"rsi_14":77.52,"sma_20":21782.0,"sma_60":16796.83,"sma_120":18393.33},{"date":"2026-10-01","open":24400,"high":26700,"low":24200,"close":25800,"volume":507017,"rsi_14":77.47,"sma_20":22107.5,"sma_60":16979.17,"sma_120":18457.17},{"date":"2026-10-02","open":26500,"high":29500,"low":25950,"close":29150,"volume":1342389,"rsi_14":85.95,"sma_20":22592.0,"sma_60":17230.0,"sma_120":18553.5},{"date":"2026-10-06","open":29050,"high":29100,"low":27700,"close":28950,"volume":432629,"rsi_14":83.69,"sma_20":23076.0,"sma_60":17486.67,"sma_120":18624.33},{"date":"2026-10-07","open":27900,"high":28600,"low":27650,"close":27650,"volume":366952,"rsi_14":74.49,"sma_20":23494.0,"sma_60":17741.17,"sma_120":18683.08},{"date":"2026-10-08","open":28100,"high":28500,"low":25850,"close":27600,"volume":302713,"rsi_14":74.49,"sma_20":23866.5,"sma_60":17996.17,"sma_120":18747.25},{"date":"2026-10-12","open":27200,"high":29500,"low":27150,"close":28300,"volume":487026,"rsi_14":75.0,"sma_20":24305.0,"sma_60":18230.67,"sma_120":18821.92},{"date":"2026-10-13","open":27250,"high":30050,"low":26000,"close":29850,"volume":872040,"rsi_14":76.58,"sma_20":24757.5,"sma_60":18503.17,"sma_120":18876.92},{"date":"2026-10-14","open":29850,"high":30950,"low":26800,"close":28000,"volume":711156,"rsi_14":69.83,"sma_20":25135.0,"sma_60":18753.0,"sma_120":18924.42},{"date":"2026-10-15","open":25950,"high":26100,"low":23400,"close":23850,"volume":807476,"rsi_14":51.96,"sma_20":25272.5,"sma_60":18906.67,"sma_120":18934.0},{"date":"2026-10-16","open":25600,"high":29250,"low":24600,"close":28450,"volume":838366,"rsi_14":62.05,"sma_20":25612.5,"sma_60":19159.83,"sma_120":18961.92},{"date":"2026-10-19","open":27800,"high":28450,"low":26550,"close":28300,"volume":678541,"rsi_14":57.91,"sma_20":25950.0,"sma_60":19419.0,"sma_120":18998.58},{"date":"2026-10-20","open":26950,"high":27400,"low":24750,"close":25000,"volume":372344,"rsi_14":49.9,"sma_20":26100.0,"sma_60":19624.17,"sma_120":19019.0},{"date":"2026-10-21","open":26350,"high":27650,"low":25300,"close":25950,"volume":393228,"rsi_14":51.02,"sma_20":26262.5,"sma_60":19848.5,"sma_120":19047.75},{"date":"2026-10-22","open":25050,"high":25950,"low":22900,"close":23600,"volume":477762,"rsi_14":48.26,"sma_20":26335.0,"sma_60":20027.33,"sma_120":19061.08},{"date":"2026-10-23","open":22066,"high":24700,"low":21006,"close":24700,"volume":581106,"rsi_14":47.85,"sma_20":26412.5,"sma_60":20244.67,"sma_120":19079.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":88.3,"pbr":4.05,"ttm_eps":null,"close":7310.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.72,"ttm_eps":null,"close":6260.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.13,"ttm_eps":null,"close":4430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.34,"ttm_eps":null,"close":5060.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.38,"ttm_eps":null,"close":6450.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":579.99,"pbr":4.53,"ttm_eps":null,"close":9970.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":27.89,"pbr":3.96,"ttm_eps":null,"close":10300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.75,"pbr":5.95,"ttm_eps":null,"close":18970.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.1,"pbr":4.08,"ttm_eps":null,"close":15160.0}],"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":"오킨스전자","phase":"above-fold","symbol_resolved":true}