{"status":"ok","report":{"price_analysis":{"current":4160.0,"change_1d":-2.2,"change_7d":-18.9,"change_30d":24.2,"high_30d":6550.0,"low_30d":3345.0,"position_in_range":25.0,"support":3665.5,"resistance":6229.5},"summary":"머큐리(100590)은 Technology 섹터 KR 시장 종목입니다, 시가총액 712.94억. 현재가 4,160원, 전일 대비 -2.2%, 30일 +24.2%. ROE -4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6.96만, 기관 순매도 967.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.0%로 적자 상태입니다. 시가총액 712.94억. 매출 1263.18억, 영업이익 19.12억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":-3.99,"eps":-346.41,"revenue":126318139950.0,"operating_income":1911758857.0,"net_income":-5518835411.0,"market_cap":71294038400,"profit_margin":-4.37,"roa":-2.87,"operating_margin":1.51,"gross_margin":21.42,"debt_ratio":0.3881581622494389,"total_assets":206551621949.0,"total_equity":148795452540.0,"total_debt":57756169409.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(1.78)가 시그널선(190.29)을 하회합니다(데드크로스). SMA20 5095, SMA60 4199 — 혼조세입니다. 볼린저밴드 3937~6253 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.39051463168517,"macd":1.7798686883425034,"macd_signal":190.2922771017,"sma_20":5095.25,"sma_60":4198.666666666667,"bb_upper":6253.483460922279,"bb_lower":3937.016539077721,"atr_14":589.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.96만, 기관 순매수 -967.00. 30일 누적: 외국인 -81.86만, 기관 -1242.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":69636.0,"institutional_flow":-967.0,"data":[{"date":"2026-10-23","foreign_net":56242.0,"institution_net":-58.0,"retail_net":-56184.0},{"date":"2026-10-22","foreign_net":11694.0,"institution_net":36.0,"retail_net":-11730.0},{"date":"2026-10-21","foreign_net":-694.0,"institution_net":33.0,"retail_net":661.0},{"date":"2026-10-20","foreign_net":5207.0,"institution_net":-328.0,"retail_net":-4879.0},{"date":"2026-10-19","foreign_net":-2813.0,"institution_net":-650.0,"retail_net":3463.0},{"date":"2026-10-16","foreign_net":3490.0,"institution_net":-231.0,"retail_net":-3259.0},{"date":"2026-10-15","foreign_net":69357.0,"institution_net":157.0,"retail_net":-69514.0},{"date":"2026-10-14","foreign_net":-57905.0,"institution_net":63.0,"retail_net":57842.0},{"date":"2026-10-13","foreign_net":51137.0,"institution_net":8.0,"retail_net":-51145.0},{"date":"2026-10-12","foreign_net":40538.0,"institution_net":153.0,"retail_net":-40691.0},{"date":"2026-10-08","foreign_net":-44089.0,"institution_net":-5526.0,"retail_net":49615.0},{"date":"2026-10-07","foreign_net":-152602.0,"institution_net":-17.0,"retail_net":152619.0},{"date":"2026-10-06","foreign_net":-130467.0,"institution_net":4873.0,"retail_net":125594.0},{"date":"2026-10-02","foreign_net":315506.0,"institution_net":-640.0,"retail_net":-314866.0},{"date":"2026-10-01","foreign_net":50996.0,"institution_net":1637.0,"retail_net":-52633.0},{"date":"2026-09-30","foreign_net":10471.0,"institution_net":23.0,"retail_net":-10494.0},{"date":"2026-09-29","foreign_net":36804.0,"institution_net":94.0,"retail_net":-36898.0},{"date":"2026-09-28","foreign_net":-67297.0,"institution_net":-299.0,"retail_net":67596.0},{"date":"2026-09-23","foreign_net":46276.0,"institution_net":2.0,"retail_net":-46278.0},{"date":"2026-09-22","foreign_net":-30536.0,"institution_net":-233.0,"retail_net":30769.0},{"date":"2026-09-21","foreign_net":-170055.0,"institution_net":-16.0,"retail_net":170071.0},{"date":"2026-09-18","foreign_net":144109.0,"institution_net":-2986.0,"retail_net":-141123.0},{"date":"2026-09-17","foreign_net":-29156.0,"institution_net":2691.0,"retail_net":26465.0},{"date":"2026-09-16","foreign_net":-63404.0,"institution_net":-15.0,"retail_net":63419.0},{"date":"2026-09-15","foreign_net":-21764.0,"institution_net":-31.0,"retail_net":21795.0},{"date":"2026-09-14","foreign_net":-113209.0,"institution_net":-110.0,"retail_net":113319.0},{"date":"2026-09-11","foreign_net":-280625.0,"institution_net":170.0,"retail_net":280455.0},{"date":"2026-09-10","foreign_net":-451990.0,"institution_net":-600.0,"retail_net":452590.0},{"date":"2026-09-09","foreign_net":-28097.0,"institution_net":669.0,"retail_net":27428.0},{"date":"2026-09-08","foreign_net":-15736.0,"institution_net":-111.0,"retail_net":15847.0}],"periods":{"d1":{"foreign_net":56242.0,"institution_net":-58.0,"retail_net":-56184.0},"d3":{"foreign_net":67242.0,"institution_net":11.0,"retail_net":-67253.0},"d7":{"foreign_net":142483.0,"institution_net":-1041.0,"retail_net":-141442.0},"d14":{"foreign_net":164601.0,"institution_net":-2127.0,"retail_net":-162474.0},"d30":{"foreign_net":-818612.0,"institution_net":-1242.0,"retail_net":819854.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -346, PBR 0.48x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -346원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +15.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":213.9,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.0%","metrics":[{"name":"ROE","value":-3.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":24.2,"unit":"%","percentile":77,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 2.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -346, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +15.9%"},"profitability":{"grade":"C","reason":"ROE -4.0%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":21.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":70.69,"per_5y_low":16.65,"per_5y_avg":35.62,"per_percentile":null,"pbr_5y_high":1.05,"pbr_5y_low":0.55,"pbr_5y_avg":0.85,"pbr_percentile":0.0,"per_5y_median":19.52,"pbr_5y_median":0.86,"history":[{"quarter":"2024-Q2","per":19.52,"pbr":1.02},{"quarter":"2024-Q3","per":16.65,"pbr":0.87},{"quarter":"2024-Q4","per":null,"pbr":1.05},{"quarter":"2025-Q1","per":null,"pbr":0.84},{"quarter":"2025-Q2","per":null,"pbr":0.9},{"quarter":"2025-Q3","per":null,"pbr":0.85},{"quarter":"2025-Q4","per":null,"pbr":0.55},{"quarter":"2026-Q1","per":70.69,"pbr":0.86},{"quarter":"2026-Q2","per":null,"pbr":0.68},{"quarter":"현재","per":null,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3935.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.52,"eps":211.29,"close":4125.0,"source":"reported"},{"date":"2024-07","per":18.72,"eps":211.29,"close":3955.0,"source":"reported"},{"date":"2024-08","per":17.23,"eps":211.29,"close":3640.0,"source":"reported"},{"date":"2024-09","per":16.65,"eps":207.87,"close":3460.0,"source":"reported"},{"date":"2024-10","per":17.66,"eps":207.87,"close":3670.0,"source":"reported"},{"date":"2024-11","per":18.71,"eps":207.87,"close":3890.0,"source":"reported"},{"date":"2026-03","per":70.69,"eps":67.69,"close":4785.0,"source":"reported"},{"date":"2026-04","per":91.59,"eps":67.69,"close":6200.0,"source":"reported"},{"date":"2026-05","per":90.12,"eps":67.69,"close":6100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":40.1,"std":31.63,"upper_1sd":71.73,"lower_1sd":8.47,"current":90.12,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:12.039614+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.03990251342126131,"dividend_yield":null,"eps":-346.41,"revenue":30144492627.0,"operating_income":1327221239.0,"net_income":-5937312542.0,"market_cap":null,"profit_margin":-0.1969617672941701,"operating_margin":0.04402864746879921,"roa":-0.02874493303889907,"gross_margin":0.21422113942684273,"total_equity":148795452540.0,"total_assets":206551621949.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.7,"roe":0.00930755359543577,"dividend_yield":null,"eps":77.9,"revenue":26015545805.0,"operating_income":-1165466978.0,"net_income":1335237358.0,"market_cap":106300000000.0,"profit_margin":0.05132459522503568,"operating_margin":-0.04479886705955659,"roa":0.007189633598687552,"gross_margin":0.1584183395917032,"total_equity":143457391280.0,"total_assets":185717024334.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0016252440382351482,"dividend_yield":null,"eps":-13.48,"revenue":40544830689.0,"operating_income":2052823281.0,"net_income":-230988259.0,"market_cap":null,"profit_margin":-0.005697107499888221,"operating_margin":0.050630949645497976,"roa":-0.0013098807843009254,"gross_margin":0.1415263982975958,"total_equity":142125276922.0,"total_assets":176342963244.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0070840371018810735,"dividend_yield":null,"eps":-40.01,"revenue":29613270829.0,"operating_income":-302818685.0,"net_income":-685771968.0,"market_cap":null,"profit_margin":-0.023157589445622125,"operating_margin":-0.010225776367244529,"roa":-0.005390286634872003,"gross_margin":0.18882362641698178,"total_equity":96805247931.0,"total_assets":127223655151.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007608987701775844,"dividend_yield":null,"eps":43.28,"revenue":32189698001.0,"operating_income":-194120249.0,"net_income":741822401.0,"market_cap":null,"profit_margin":0.023045335839340732,"operating_margin":-0.006030508549473484,"roa":0.005637781001505237,"gross_margin":0.1391208282184219,"total_equity":97492916282.0,"total_assets":131580563488.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.022480205837986374,"dividend_yield":null,"eps":-126.9,"revenue":21518236747.0,"operating_income":-2290483889.0,"net_income":-2174980545.0,"market_cap":null,"profit_margin":-0.10107615092129835,"operating_margin":-0.10644384648845968,"roa":-0.017339024784045445,"gross_margin":0.1409138995286285,"total_equity":96750917704.0,"total_assets":125438458742.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04052320053548971,"dividend_yield":null,"eps":-233.9,"revenue":32006598409.0,"operating_income":-620879568.0,"net_income":-4008957678.0,"market_cap":null,"profit_margin":-0.12525410000685086,"operating_margin":-0.019398486526622388,"roa":-0.03158453081467529,"gross_margin":0.1433401906811171,"total_equity":98929937049.0,"total_assets":126927884461.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008496651303780458,"dividend_yield":null,"eps":-51.16,"revenue":30161343490.0,"operating_income":-380040648.0,"net_income":-876902002.0,"market_cap":null,"profit_margin":-0.029073704965786325,"operating_margin":-0.01260025595763009,"roa":-0.006770331192856875,"gross_margin":0.13578756836073552,"total_equity":103205600730.0,"total_assets":129521285890.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011010589618034436,"dividend_yield":null,"eps":66.86,"revenue":36779615851.0,"operating_income":-31912238.0,"net_income":1146009724.0,"market_cap":null,"profit_margin":0.03115882799436148,"operating_margin":-0.0008676609926890343,"roa":0.008021672896304044,"gross_margin":0.12031763371122002,"total_equity":104082502732.0,"total_assets":142864180429.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021705819264955465,"dividend_yield":null,"eps":130.36,"revenue":35360844310.0,"operating_income":146324032.0,"net_income":2234320913.0,"market_cap":null,"profit_margin":0.06318629989183083,"operating_margin":0.004138024271061303,"roa":0.015145316368897762,"gross_margin":0.13574262197813455,"total_equity":102936493008.0,"total_assets":147525535854.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010519357943944456,"dividend_yield":null,"eps":61.81,"revenue":37333468707.0,"operating_income":1080875328.0,"net_income":1059322194.0,"market_cap":null,"profit_margin":0.02837459873642488,"operating_margin":0.028951912732323653,"roa":0.007667921393801045,"gross_margin":0.16318703083321295,"total_equity":100702172095.0,"total_assets":138149850474.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008234248876459193,"dividend_yield":null,"eps":-47.74,"revenue":37961035836.0,"operating_income":1334286053.0,"net_income":-818291489.0,"market_cap":null,"profit_margin":-0.021556089579199016,"operating_margin":0.03514883152199556,"roa":-0.005656440471376701,"gross_margin":0.13989811281608042,"total_equity":99376579610.0,"total_assets":144665446961.0}],"current_price":4160.0,"change_pct":-2.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-14","close":7800.0},{"date":"2018-12-17","close":8200.0},{"date":"2018-12-18","close":7170.0},{"date":"2018-12-19","close":7120.0},{"date":"2018-12-20","close":8140.0},{"date":"2018-12-21","close":10550.0},{"date":"2018-12-24","close":11050.0},{"date":"2018-12-26","close":11100.0},{"date":"2018-12-27","close":11350.0},{"date":"2018-12-28","close":10350.0},{"date":"2019-01-02","close":10650.0},{"date":"2019-01-03","close":11300.0},{"date":"2019-01-04","close":12000.0},{"date":"2019-01-07","close":13400.0},{"date":"2019-01-08","close":13550.0},{"date":"2019-01-09","close":13150.0},{"date":"2019-01-10","close":12350.0},{"date":"2019-01-11","close":12600.0},{"date":"2019-01-14","close":11250.0},{"date":"2019-01-15","close":11350.0},{"date":"2019-01-16","close":11000.0},{"date":"2019-01-17","close":10500.0},{"date":"2019-01-18","close":10850.0},{"date":"2019-01-21","close":11450.0},{"date":"2019-01-22","close":10950.0},{"date":"2019-01-23","close":10750.0},{"date":"2019-01-24","close":11000.0},{"date":"2019-01-25","close":11450.0},{"date":"2019-01-28","close":11100.0},{"date":"2019-01-29","close":11250.0},{"date":"2019-01-30","close":10700.0},{"date":"2019-01-31","close":10850.0},{"date":"2019-02-01","close":10450.0},{"date":"2019-02-07","close":10650.0},{"date":"2019-02-08","close":10700.0},{"date":"2019-02-11","close":11200.0},{"date":"2019-02-12","close":11300.0},{"date":"2019-02-13","close":11250.0},{"date":"2019-02-14","close":11650.0},{"date":"2019-02-15","close":11550.0},{"date":"2019-02-18","close":11200.0},{"date":"2019-02-19","close":11200.0},{"date":"2019-02-20","close":11250.0},{"date":"2019-02-21","close":10700.0},{"date":"2019-02-22","close":10800.0},{"date":"2019-02-25","close":11050.0},{"date":"2019-02-26","close":10900.0},{"date":"2019-02-27","close":10800.0},{"date":"2019-02-28","close":10800.0},{"date":"2019-03-04","close":11450.0},{"date":"2019-03-05","close":11550.0},{"date":"2019-03-06","close":11300.0},{"date":"2019-03-07","close":10900.0},{"date":"2019-03-08","close":10850.0},{"date":"2019-03-11","close":10900.0},{"date":"2019-03-12","close":10950.0},{"date":"2019-03-13","close":10850.0},{"date":"2019-03-14","close":10750.0},{"date":"2019-03-15","close":11900.0},{"date":"2019-03-18","close":12450.0},{"date":"2019-03-19","close":12750.0},{"date":"2019-03-20","close":12550.0},{"date":"2019-03-21","close":12050.0},{"date":"2019-03-22","close":12150.0},{"date":"2019-03-25","close":11750.0},{"date":"2019-03-26","close":12300.0},{"date":"2019-03-27","close":12350.0},{"date":"2019-03-28","close":11950.0},{"date":"2019-03-29","close":10950.0},{"date":"2019-04-01","close":11050.0},{"date":"2019-04-02","close":11250.0},{"date":"2019-04-03","close":10900.0},{"date":"2019-04-04","close":11000.0},{"date":"2019-04-05","close":11000.0},{"date":"2019-04-08","close":11250.0},{"date":"2019-04-09","close":12900.0},{"date":"2019-04-10","close":13200.0},{"date":"2019-04-11","close":13350.0},{"date":"2019-04-12","close":13550.0},{"date":"2019-04-15","close":13800.0},{"date":"2019-04-16","close":13050.0},{"date":"2019-04-17","close":13850.0},{"date":"2019-04-18","close":13100.0},{"date":"2019-04-19","close":12750.0},{"date":"2019-04-22","close":12950.0},{"date":"2019-04-23","close":12550.0},{"date":"2019-04-24","close":12600.0},{"date":"2019-04-25","close":12250.0},{"date":"2019-04-26","close":11900.0},{"date":"2019-04-29","close":12600.0},{"date":"2019-04-30","close":12650.0},{"date":"2019-05-02","close":13000.0},{"date":"2019-05-03","close":13200.0},{"date":"2019-05-07","close":12600.0},{"date":"2019-05-08","close":12550.0},{"date":"2019-05-09","close":12000.0},{"date":"2019-05-10","close":12150.0},{"date":"2019-05-13","close":15100.0},{"date":"2019-05-14","close":13200.0},{"date":"2019-05-15","close":13450.0},{"date":"2019-05-16","close":12400.0},{"date":"2019-05-17","close":11950.0},{"date":"2019-05-20","close":11600.0},{"date":"2019-05-21","close":11750.0},{"date":"2019-05-22","close":12100.0},{"date":"2019-05-23","close":12150.0},{"date":"2019-05-24","close":12000.0},{"date":"2019-05-27","close":12650.0},{"date":"2019-05-28","close":12900.0},{"date":"2019-05-29","close":12650.0},{"date":"2019-05-30","close":12200.0},{"date":"2019-05-31","close":12150.0},{"date":"2019-06-03","close":11900.0},{"date":"2019-06-04","close":11550.0},{"date":"2019-06-05","close":11500.0},{"date":"2019-06-07","close":11850.0},{"date":"2019-06-10","close":12700.0},{"date":"2019-06-11","close":12450.0},{"date":"2019-06-12","close":12200.0},{"date":"2019-06-13","close":12250.0},{"date":"2019-06-14","close":12000.0},{"date":"2019-06-17","close":12100.0},{"date":"2019-06-18","close":12050.0},{"date":"2019-06-19","close":12050.0},{"date":"2019-06-20","close":11950.0},{"date":"2019-06-21","close":11950.0},{"date":"2019-06-24","close":11650.0},{"date":"2019-06-25","close":11700.0},{"date":"2019-06-26","close":11650.0},{"date":"2019-06-27","close":11100.0},{"date":"2019-06-28","close":10650.0},{"date":"2019-07-01","close":10700.0},{"date":"2019-07-02","close":10800.0},{"date":"2019-07-03","close":10750.0},{"date":"2019-07-04","close":10950.0},{"date":"2019-07-05","close":10850.0},{"date":"2019-07-08","close":9840.0},{"date":"2019-07-09","close":9500.0},{"date":"2019-07-10","close":9750.0},{"date":"2019-07-11","close":9850.0},{"date":"2019-07-12","close":10100.0},{"date":"2019-07-15","close":9650.0},{"date":"2019-07-16","close":9520.0},{"date":"2019-07-17","close":9150.0},{"date":"2019-07-18","close":9100.0},{"date":"2019-07-19","close":9180.0},{"date":"2019-07-22","close":9220.0},{"date":"2019-07-23","close":8870.0},{"date":"2019-07-24","close":8610.0},{"date":"2019-07-25","close":8520.0},{"date":"2019-07-26","close":8410.0},{"date":"2019-07-29","close":7800.0},{"date":"2019-07-30","close":8520.0},{"date":"2019-07-31","close":8470.0},{"date":"2019-08-01","close":8150.0},{"date":"2019-08-02","close":8090.0},{"date":"2019-08-05","close":7120.0},{"date":"2019-08-06","close":6900.0},{"date":"2019-08-07","close":7330.0},{"date":"2019-08-08","close":7780.0},{"date":"2019-08-09","close":7790.0},{"date":"2019-08-12","close":7830.0},{"date":"2019-08-13","close":7810.0},{"date":"2019-08-14","close":7860.0},{"date":"2019-08-16","close":7560.0},{"date":"2019-08-19","close":8360.0},{"date":"2019-08-20","close":8460.0},{"date":"2019-08-21","close":8500.0},{"date":"2019-08-22","close":8530.0},{"date":"2019-08-23","close":8250.0},{"date":"2019-08-26","close":7810.0},{"date":"2019-08-27","close":8070.0},{"date":"2019-08-28","close":8190.0},{"date":"2019-08-29","close":8100.0},{"date":"2019-08-30","close":8580.0},{"date":"2019-09-02","close":8740.0},{"date":"2019-09-03","close":9280.0},{"date":"2019-09-04","close":12050.0},{"date":"2019-09-05","close":12300.0},{"date":"2019-09-06","close":12350.0},{"date":"2019-09-09","close":11600.0},{"date":"2019-09-10","close":11350.0},{"date":"2019-09-11","close":11250.0},{"date":"2019-09-16","close":11450.0},{"date":"2019-09-17","close":10900.0},{"date":"2019-09-18","close":10900.0},{"date":"2019-09-19","close":11000.0},{"date":"2019-09-20","close":11500.0},{"date":"2019-09-23","close":11600.0},{"date":"2019-09-24","close":11400.0},{"date":"2019-09-25","close":10650.0},{"date":"2019-09-26","close":10200.0},{"date":"2019-09-27","close":10250.0},{"date":"2019-09-30","close":10350.0},{"date":"2019-10-01","close":10550.0},{"date":"2019-10-02","close":10350.0},{"date":"2019-10-04","close":10150.0},{"date":"2019-10-07","close":10150.0},{"date":"2019-10-08","close":10550.0},{"date":"2019-10-10","close":10750.0},{"date":"2019-10-11","close":10550.0},{"date":"2019-10-14","close":10450.0},{"date":"2019-10-15","close":10800.0},{"date":"2019-10-16","close":10900.0},{"date":"2019-10-17","close":11000.0},{"date":"2019-10-18","close":11000.0},{"date":"2019-10-21","close":11000.0},{"date":"2019-10-22","close":10450.0},{"date":"2019-10-23","close":10300.0},{"date":"2019-10-24","close":10450.0},{"date":"2019-10-25","close":10200.0},{"date":"2019-10-28","close":10200.0},{"date":"2019-10-29","close":10300.0},{"date":"2019-10-30","close":10050.0},{"date":"2019-10-31","close":10150.0},{"date":"2019-11-01","close":10350.0},{"date":"2019-11-04","close":10250.0},{"date":"2019-11-05","close":10100.0},{"date":"2019-11-06","close":10200.0},{"date":"2019-11-07","close":10100.0},{"date":"2019-11-08","close":10150.0},{"date":"2019-11-11","close":9950.0},{"date":"2019-11-12","close":9530.0},{"date":"2019-11-13","close":9530.0},{"date":"2019-11-14","close":9090.0},{"date":"2019-11-15","close":9160.0},{"date":"2019-11-18","close":9200.0},{"date":"2019-11-19","close":8910.0},{"date":"2019-11-20","close":8400.0},{"date":"2019-11-21","close":8440.0},{"date":"2019-11-22","close":8290.0},{"date":"2019-11-25","close":8610.0},{"date":"2019-11-26","close":8700.0},{"date":"2019-11-27","close":8550.0},{"date":"2019-11-28","close":8400.0},{"date":"2019-11-29","close":8150.0},{"date":"2019-12-02","close":8280.0},{"date":"2019-12-03","close":8220.0},{"date":"2019-12-04","close":8010.0},{"date":"2019-12-05","close":7950.0},{"date":"2019-12-06","close":8230.0},{"date":"2019-12-09","close":8170.0},{"date":"2019-12-10","close":8130.0},{"date":"2019-12-11","close":8280.0},{"date":"2019-12-12","close":8360.0},{"date":"2019-12-13","close":8570.0},{"date":"2019-12-16","close":8540.0},{"date":"2019-12-17","close":8520.0},{"date":"2019-12-18","close":8560.0},{"date":"2019-12-19","close":8460.0},{"date":"2019-12-20","close":8470.0},{"date":"2019-12-23","close":8280.0},{"date":"2019-12-24","close":8090.0},{"date":"2019-12-26","close":8370.0},{"date":"2019-12-27","close":8790.0},{"date":"2019-12-30","close":8710.0},{"date":"2020-01-02","close":9120.0},{"date":"2020-01-03","close":9210.0},{"date":"2020-01-06","close":8950.0},{"date":"2020-01-07","close":8940.0},{"date":"2020-01-08","close":8470.0},{"date":"2020-01-09","close":9050.0},{"date":"2020-01-10","close":9050.0},{"date":"2020-01-13","close":9050.0},{"date":"2020-01-14","close":9240.0},{"date":"2020-01-15","close":11350.0},{"date":"2020-01-16","close":11050.0},{"date":"2020-01-17","close":10950.0},{"date":"2020-01-20","close":10850.0},{"date":"2020-01-21","close":10300.0},{"date":"2020-01-22","close":10500.0},{"date":"2020-01-23","close":10500.0},{"date":"2020-01-28","close":10050.0},{"date":"2020-01-29","close":10350.0},{"date":"2020-01-30","close":10100.0},{"date":"2020-01-31","close":9620.0},{"date":"2020-02-03","close":9840.0},{"date":"2020-02-04","close":10050.0},{"date":"2020-02-05","close":10000.0},{"date":"2020-02-06","close":10200.0},{"date":"2020-02-07","close":10200.0},{"date":"2020-02-10","close":10300.0},{"date":"2020-02-11","close":10450.0},{"date":"2020-02-12","close":10800.0},{"date":"2020-02-13","close":10700.0},{"date":"2020-02-14","close":10650.0},{"date":"2020-02-17","close":10650.0},{"date":"2020-02-18","close":10450.0},{"date":"2020-02-19","close":10300.0},{"date":"2020-02-20","close":10100.0},{"date":"2020-02-21","close":9960.0},{"date":"2020-02-24","close":9300.0},{"date":"2020-02-25","close":9700.0},{"date":"2020-02-26","close":9500.0},{"date":"2020-02-27","close":9010.0},{"date":"2020-02-28","close":8500.0},{"date":"2020-03-02","close":8980.0},{"date":"2020-03-03","close":8980.0},{"date":"2020-03-04","close":9250.0},{"date":"2020-03-05","close":9350.0},{"date":"2020-03-06","close":9100.0},{"date":"2020-03-09","close":8570.0},{"date":"2020-03-10","close":8670.0},{"date":"2020-03-11","close":8250.0},{"date":"2020-03-12","close":7330.0},{"date":"2020-03-13","close":6470.0},{"date":"2020-03-16","close":6020.0},{"date":"2020-03-17","close":6060.0},{"date":"2020-03-18","close":5620.0},{"date":"2020-03-19","close":4490.0},{"date":"2020-03-20","close":4960.0},{"date":"2020-03-23","close":4620.0},{"date":"2020-03-24","close":5140.0},{"date":"2020-03-25","close":5650.0},{"date":"2020-03-26","close":5900.0},{"date":"2020-03-27","close":6000.0},{"date":"2020-03-30","close":6200.0},{"date":"2020-03-31","close":6470.0},{"date":"2020-04-01","close":7500.0},{"date":"2020-04-02","close":7600.0},{"date":"2020-04-03","close":7650.0},{"date":"2020-04-06","close":7890.0},{"date":"2020-04-07","close":8400.0},{"date":"2020-04-08","close":8440.0},{"date":"2020-04-09","close":9240.0},{"date":"2020-04-10","close":8710.0},{"date":"2020-04-13","close":8210.0},{"date":"2020-04-14","close":8450.0},{"date":"2020-04-16","close":9650.0},{"date":"2020-04-17","close":9760.0},{"date":"2020-04-20","close":10000.0},{"date":"2020-04-21","close":9730.0},{"date":"2020-04-22","close":9820.0},{"date":"2020-04-23","close":10100.0},{"date":"2020-04-24","close":9830.0},{"date":"2020-04-27","close":9810.0},{"date":"2020-04-28","close":9850.0},{"date":"2020-04-29","close":10400.0},{"date":"2020-05-04","close":10150.0},{"date":"2020-05-06","close":10300.0},{"date":"2020-05-07","close":10800.0},{"date":"2020-05-08","close":10900.0},{"date":"2020-05-11","close":10600.0},{"date":"2020-05-12","close":10350.0},{"date":"2020-05-13","close":10400.0},{"date":"2020-05-14","close":10050.0},{"date":"2020-05-15","close":10000.0},{"date":"2020-05-18","close":10050.0},{"date":"2020-05-19","close":10300.0},{"date":"2020-05-20","close":10600.0},{"date":"2020-05-21","close":10800.0},{"date":"2020-05-22","close":10550.0},{"date":"2020-05-25","close":10800.0},{"date":"2020-05-26","close":10650.0},{"date":"2020-05-27","close":10600.0},{"date":"2020-05-28","close":10400.0},{"date":"2020-05-29","close":10250.0},{"date":"2020-06-01","close":11400.0},{"date":"2020-06-02","close":11200.0},{"date":"2020-06-03","close":10950.0},{"date":"2020-06-04","close":10850.0},{"date":"2020-06-05","close":10750.0},{"date":"2020-06-08","close":10600.0},{"date":"2020-06-09","close":10450.0},{"date":"2020-06-10","close":10950.0},{"date":"2020-06-11","close":10700.0},{"date":"2020-06-12","close":10250.0},{"date":"2020-06-15","close":9310.0},{"date":"2020-06-16","close":10050.0},{"date":"2020-06-17","close":10100.0},{"date":"2020-06-18","close":10000.0},{"date":"2020-06-19","close":10050.0},{"date":"2020-06-22","close":10150.0},{"date":"2020-06-23","close":10000.0},{"date":"2020-06-24","close":10150.0},{"date":"2020-06-25","close":9910.0},{"date":"2020-06-26","close":10450.0},{"date":"2020-06-29","close":10350.0},{"date":"2020-06-30","close":10350.0},{"date":"2020-07-01","close":10350.0},{"date":"2020-07-02","close":10450.0},{"date":"2020-07-03","close":10400.0},{"date":"2020-07-06","close":10750.0},{"date":"2020-07-07","close":10700.0},{"date":"2020-07-08","close":11000.0},{"date":"2020-07-09","close":11450.0},{"date":"2020-07-10","close":11350.0},{"date":"2020-07-13","close":12000.0},{"date":"2020-07-14","close":11150.0},{"date":"2020-07-15","close":11350.0},{"date":"2020-07-16","close":10950.0},{"date":"2020-07-17","close":10800.0},{"date":"2020-07-20","close":11050.0},{"date":"2020-07-21","close":11100.0},{"date":"2020-07-22","close":11050.0},{"date":"2020-07-23","close":10800.0},{"date":"2020-07-24","close":10700.0},{"date":"2020-07-27","close":10800.0},{"date":"2020-07-28","close":10750.0},{"date":"2020-07-29","close":10650.0},{"date":"2020-07-30","close":10500.0},{"date":"2020-07-31","close":10650.0},{"date":"2020-08-03","close":10500.0},{"date":"2020-08-04","close":10600.0},{"date":"2020-08-05","close":10650.0},{"date":"2020-08-06","close":10600.0},{"date":"2020-08-07","close":10900.0},{"date":"2020-08-10","close":11150.0},{"date":"2020-08-11","close":11050.0},{"date":"2020-08-12","close":10650.0},{"date":"2020-08-13","close":10700.0},{"date":"2020-08-14","close":10800.0},{"date":"2020-08-18","close":10100.0},{"date":"2020-08-19","close":10450.0},{"date":"2020-08-20","close":9860.0},{"date":"2020-08-21","close":9970.0},{"date":"2020-08-24","close":10000.0},{"date":"2020-08-25","close":10100.0},{"date":"2020-08-26","close":10100.0},{"date":"2020-08-27","close":10050.0},{"date":"2020-08-28","close":10100.0},{"date":"2020-08-31","close":10050.0},{"date":"2020-09-01","close":10050.0},{"date":"2020-09-02","close":10500.0},{"date":"2020-09-03","close":10350.0},{"date":"2020-09-04","close":10200.0},{"date":"2020-09-07","close":10900.0},{"date":"2020-09-08","close":10600.0},{"date":"2020-09-09","close":10950.0},{"date":"2020-09-10","close":11150.0},{"date":"2020-09-11","close":11150.0},{"date":"2020-09-14","close":11300.0},{"date":"2020-09-15","close":11200.0},{"date":"2020-09-16","close":11050.0},{"date":"2020-09-17","close":11000.0},{"date":"2020-09-18","close":11050.0},{"date":"2020-09-21","close":10750.0},{"date":"2020-09-22","close":10400.0},{"date":"2020-09-23","close":10350.0},{"date":"2020-09-24","close":10300.0},{"date":"2020-09-25","close":10600.0},{"date":"2020-09-28","close":11050.0},{"date":"2020-09-29","close":10950.0},{"date":"2020-10-05","close":10900.0},{"date":"2020-10-06","close":10700.0},{"date":"2020-10-07","close":10750.0},{"date":"2020-10-08","close":10650.0},{"date":"2020-10-12","close":10600.0},{"date":"2020-10-13","close":10500.0},{"date":"2020-10-14","close":10400.0},{"date":"2020-10-15","close":10150.0},{"date":"2020-10-16","close":10300.0},{"date":"2020-10-19","close":10100.0},{"date":"2020-10-20","close":10200.0},{"date":"2020-10-21","close":10450.0},{"date":"2020-10-22","close":10250.0},{"date":"2020-10-23","close":10200.0},{"date":"2020-10-26","close":9990.0},{"date":"2020-10-27","close":9930.0},{"date":"2020-10-28","close":9990.0},{"date":"2020-10-29","close":9900.0},{"date":"2020-10-30","close":9580.0},{"date":"2020-11-02","close":9610.0},{"date":"2020-11-03","close":9700.0},{"date":"2020-11-04","close":9850.0},{"date":"2020-11-05","close":9820.0},{"date":"2020-11-06","close":9780.0},{"date":"2020-11-09","close":9920.0},{"date":"2020-11-10","close":9920.0},{"date":"2020-11-11","close":9830.0},{"date":"2020-11-12","close":9770.0},{"date":"2020-11-13","close":9660.0},{"date":"2020-11-16","close":9710.0},{"date":"2020-11-17","close":9580.0},{"date":"2020-11-18","close":9680.0},{"date":"2020-11-19","close":9630.0},{"date":"2020-11-20","close":9810.0},{"date":"2020-11-23","close":9890.0},{"date":"2020-11-24","close":9860.0},{"date":"2020-11-25","close":9670.0},{"date":"2020-11-26","close":9630.0},{"date":"2020-11-27","close":9650.0},{"date":"2020-11-30","close":9700.0},{"date":"2020-12-01","close":9660.0},{"date":"2020-12-02","close":9810.0},{"date":"2020-12-03","close":9690.0},{"date":"2020-12-04","close":9600.0},{"date":"2020-12-07","close":9570.0},{"date":"2020-12-08","close":9320.0},{"date":"2020-12-09","close":9270.0},{"date":"2020-12-10","close":9350.0},{"date":"2020-12-11","close":9470.0},{"date":"2020-12-14","close":9260.0},{"date":"2020-12-15","close":9260.0},{"date":"2020-12-16","close":9350.0},{"date":"2020-12-17","close":9290.0},{"date":"2020-12-18","close":9350.0},{"date":"2020-12-21","close":9340.0},{"date":"2020-12-22","close":9110.0},{"date":"2020-12-23","close":9090.0},{"date":"2020-12-24","close":9060.0},{"date":"2020-12-28","close":8790.0},{"date":"2020-12-29","close":8910.0},{"date":"2020-12-30","close":9180.0},{"date":"2021-01-04","close":9220.0},{"date":"2021-01-05","close":9230.0},{"date":"2021-01-06","close":9350.0},{"date":"2021-01-07","close":9360.0},{"date":"2021-01-08","close":9290.0},{"date":"2021-01-11","close":9050.0},{"date":"2021-01-12","close":9040.0},{"date":"2021-01-13","close":9080.0},{"date":"2021-01-14","close":9710.0},{"date":"2021-01-15","close":9710.0},{"date":"2021-01-18","close":9780.0},{"date":"2021-01-19","close":10000.0},{"date":"2021-01-20","close":10100.0},{"date":"2021-01-21","close":10300.0},{"date":"2021-01-22","close":10200.0},{"date":"2021-01-25","close":10200.0},{"date":"2021-01-26","close":10200.0},{"date":"2021-01-27","close":10300.0},{"date":"2021-01-28","close":10200.0},{"date":"2021-01-29","close":9730.0},{"date":"2021-02-01","close":9740.0},{"date":"2021-02-02","close":10000.0},{"date":"2021-02-03","close":10200.0},{"date":"2021-02-04","close":9970.0},{"date":"2021-02-05","close":10150.0},{"date":"2021-02-08","close":10000.0},{"date":"2021-02-09","close":10100.0},{"date":"2021-02-10","close":9990.0},{"date":"2021-02-15","close":10100.0},{"date":"2021-02-16","close":10350.0},{"date":"2021-02-17","close":10450.0},{"date":"2021-02-18","close":10200.0},{"date":"2021-02-19","close":10100.0},{"date":"2021-02-22","close":9970.0},{"date":"2021-02-23","close":9850.0},{"date":"2021-02-24","close":9370.0},{"date":"2021-02-25","close":9560.0},{"date":"2021-02-26","close":9290.0},{"date":"2021-03-02","close":9290.0},{"date":"2021-03-03","close":9450.0},{"date":"2021-03-04","close":9350.0},{"date":"2021-03-05","close":9510.0},{"date":"2021-03-08","close":9440.0},{"date":"2021-03-09","close":9180.0},{"date":"2021-03-10","close":9430.0},{"date":"2021-03-11","close":9440.0},{"date":"2021-03-12","close":9550.0},{"date":"2021-03-15","close":9570.0},{"date":"2021-03-16","close":9830.0},{"date":"2021-03-17","close":9710.0},{"date":"2021-03-18","close":9740.0},{"date":"2021-03-19","close":9690.0},{"date":"2021-03-22","close":9650.0},{"date":"2021-03-23","close":9660.0},{"date":"2021-03-24","close":9610.0},{"date":"2021-03-25","close":9710.0},{"date":"2021-03-26","close":10000.0},{"date":"2021-03-29","close":10250.0},{"date":"2021-03-30","close":10350.0},{"date":"2021-03-31","close":10200.0},{"date":"2021-04-01","close":10100.0},{"date":"2021-04-02","close":10150.0},{"date":"2021-04-05","close":10300.0},{"date":"2021-04-06","close":10350.0},{"date":"2021-04-07","close":10100.0},{"date":"2021-04-08","close":10150.0},{"date":"2021-04-09","close":10300.0},{"date":"2021-04-12","close":10400.0},{"date":"2021-04-13","close":10550.0},{"date":"2021-04-14","close":10250.0},{"date":"2021-04-15","close":10100.0},{"date":"2021-04-16","close":10150.0},{"date":"2021-04-19","close":10050.0},{"date":"2021-04-20","close":9970.0},{"date":"2021-04-21","close":9780.0},{"date":"2021-04-22","close":9710.0},{"date":"2021-04-23","close":9680.0},{"date":"2021-04-26","close":9850.0},{"date":"2021-04-27","close":9780.0},{"date":"2021-04-28","close":9590.0},{"date":"2021-04-29","close":9520.0},{"date":"2021-04-30","close":9530.0},{"date":"2021-05-03","close":9560.0},{"date":"2021-05-04","close":9480.0},{"date":"2021-05-06","close":9660.0},{"date":"2021-05-07","close":9680.0},{"date":"2021-05-10","close":9770.0},{"date":"2021-05-11","close":9790.0},{"date":"2021-05-12","close":9570.0},{"date":"2021-05-13","close":9400.0},{"date":"2021-05-14","close":9520.0},{"date":"2021-05-17","close":9450.0},{"date":"2021-05-18","close":9500.0},{"date":"2021-05-20","close":9510.0},{"date":"2021-05-21","close":9420.0},{"date":"2021-05-24","close":9270.0},{"date":"2021-05-25","close":9320.0},{"date":"2021-05-26","close":9500.0},{"date":"2021-05-27","close":9390.0},{"date":"2021-05-28","close":9500.0},{"date":"2021-05-31","close":9750.0},{"date":"2021-06-01","close":9720.0},{"date":"2021-06-02","close":9820.0},{"date":"2021-06-03","close":10050.0},{"date":"2021-06-04","close":10050.0},{"date":"2021-06-07","close":9930.0},{"date":"2021-06-08","close":9840.0},{"date":"2021-06-09","close":9860.0},{"date":"2021-06-10","close":9880.0},{"date":"2021-06-11","close":9990.0},{"date":"2021-06-14","close":10000.0},{"date":"2021-06-15","close":10050.0},{"date":"2021-06-16","close":10050.0},{"date":"2021-06-17","close":10350.0},{"date":"2021-06-18","close":10450.0},{"date":"2021-06-21","close":10200.0},{"date":"2021-06-22","close":10250.0},{"date":"2021-06-23","close":10150.0},{"date":"2021-06-24","close":10000.0},{"date":"2021-06-25","close":10250.0},{"date":"2021-06-28","close":10150.0},{"date":"2021-06-29","close":10100.0},{"date":"2021-06-30","close":10250.0},{"date":"2021-07-01","close":10250.0},{"date":"2021-07-02","close":10100.0},{"date":"2021-07-05","close":10150.0},{"date":"2021-07-06","close":10200.0},{"date":"2021-07-07","close":10100.0},{"date":"2021-07-08","close":9980.0},{"date":"2021-07-09","close":9770.0},{"date":"2021-07-12","close":9790.0},{"date":"2021-07-13","close":9950.0},{"date":"2021-07-14","close":9940.0},{"date":"2021-07-15","close":10050.0},{"date":"2021-07-16","close":10150.0},{"date":"2021-07-19","close":10150.0},{"date":"2021-07-20","close":10100.0},{"date":"2021-07-21","close":10000.0},{"date":"2021-07-22","close":9990.0},{"date":"2021-07-23","close":10300.0},{"date":"2021-07-26","close":10150.0},{"date":"2021-07-27","close":10350.0},{"date":"2021-07-28","close":10200.0},{"date":"2021-07-29","close":10250.0},{"date":"2021-07-30","close":10300.0},{"date":"2021-08-02","close":10100.0},{"date":"2021-08-03","close":10000.0},{"date":"2021-08-04","close":10150.0},{"date":"2021-08-05","close":10250.0},{"date":"2021-08-06","close":10250.0},{"date":"2021-08-09","close":10350.0},{"date":"2021-08-10","close":10200.0},{"date":"2021-08-11","close":10050.0},{"date":"2021-08-12","close":10050.0},{"date":"2021-08-13","close":9870.0},{"date":"2021-08-17","close":9470.0},{"date":"2021-08-18","close":9540.0},{"date":"2021-08-19","close":9050.0},{"date":"2021-08-20","close":8840.0},{"date":"2021-08-23","close":9020.0},{"date":"2021-08-24","close":9260.0},{"date":"2021-08-25","close":9250.0},{"date":"2021-08-26","close":9190.0},{"date":"2021-08-27","close":9180.0},{"date":"2021-08-30","close":9170.0},{"date":"2021-08-31","close":9150.0},{"date":"2021-09-01","close":9210.0},{"date":"2021-09-02","close":9150.0},{"date":"2021-09-03","close":9210.0},{"date":"2021-09-06","close":9530.0},{"date":"2021-09-07","close":9500.0},{"date":"2021-09-08","close":9310.0},{"date":"2021-09-09","close":9230.0},{"date":"2021-09-10","close":9210.0},{"date":"2021-09-13","close":9130.0},{"date":"2021-09-14","close":9150.0},{"date":"2021-09-15","close":9130.0},{"date":"2021-09-16","close":9020.0},{"date":"2021-09-17","close":8990.0},{"date":"2021-09-23","close":8870.0},{"date":"2021-09-24","close":8880.0},{"date":"2021-09-27","close":8840.0},{"date":"2021-09-28","close":8650.0},{"date":"2021-09-29","close":8540.0},{"date":"2021-09-30","close":8660.0},{"date":"2021-10-01","close":8380.0},{"date":"2021-10-05","close":7980.0},{"date":"2021-10-06","close":7620.0},{"date":"2021-10-07","close":7910.0},{"date":"2021-10-08","close":7810.0},{"date":"2021-10-12","close":7580.0},{"date":"2021-10-13","close":7740.0},{"date":"2021-10-14","close":7980.0},{"date":"2021-10-15","close":8030.0},{"date":"2021-10-18","close":8210.0},{"date":"2021-10-19","close":8100.0},{"date":"2021-10-20","close":8100.0},{"date":"2021-10-21","close":8160.0},{"date":"2021-10-22","close":8070.0},{"date":"2021-10-25","close":8090.0},{"date":"2021-10-26","close":8240.0},{"date":"2021-10-27","close":8140.0},{"date":"2021-10-28","close":8270.0},{"date":"2021-10-29","close":8200.0},{"date":"2021-11-01","close":8130.0},{"date":"2021-11-02","close":8210.0},{"date":"2021-11-03","close":8140.0},{"date":"2021-11-04","close":8100.0},{"date":"2021-11-05","close":8020.0},{"date":"2021-11-08","close":8090.0},{"date":"2021-11-09","close":8070.0},{"date":"2021-11-10","close":7860.0},{"date":"2021-11-11","close":7660.0},{"date":"2021-11-12","close":7730.0},{"date":"2021-11-15","close":7930.0},{"date":"2021-11-16","close":7800.0},{"date":"2021-11-17","close":7720.0},{"date":"2021-11-18","close":7600.0},{"date":"2021-11-19","close":7980.0},{"date":"2021-11-22","close":8050.0},{"date":"2021-11-23","close":7950.0},{"date":"2021-11-24","close":8200.0},{"date":"2021-11-25","close":8100.0},{"date":"2021-11-26","close":7810.0},{"date":"2021-11-29","close":7730.0},{"date":"2021-11-30","close":7260.0},{"date":"2021-12-01","close":7350.0},{"date":"2021-12-02","close":7490.0},{"date":"2021-12-03","close":7800.0},{"date":"2021-12-06","close":7750.0},{"date":"2021-12-07","close":7820.0},{"date":"2021-12-08","close":8600.0},{"date":"2021-12-09","close":8720.0},{"date":"2021-12-10","close":8770.0},{"date":"2021-12-13","close":8930.0},{"date":"2021-12-14","close":8890.0},{"date":"2021-12-15","close":8750.0},{"date":"2021-12-16","close":8610.0},{"date":"2021-12-17","close":8470.0},{"date":"2021-12-20","close":8290.0},{"date":"2021-12-21","close":8530.0},{"date":"2021-12-22","close":8390.0},{"date":"2021-12-23","close":8490.0},{"date":"2021-12-24","close":8330.0},{"date":"2021-12-27","close":8320.0},{"date":"2021-12-28","close":8500.0},{"date":"2021-12-29","close":8500.0},{"date":"2021-12-30","close":8530.0},{"date":"2022-01-03","close":8730.0},{"date":"2022-01-04","close":8740.0},{"date":"2022-01-05","close":8600.0},{"date":"2022-01-06","close":8390.0},{"date":"2022-01-07","close":8510.0},{"date":"2022-01-10","close":8370.0},{"date":"2022-01-11","close":8150.0},{"date":"2022-01-12","close":8360.0},{"date":"2022-01-13","close":8240.0},{"date":"2022-01-14","close":8230.0},{"date":"2022-01-17","close":7990.0},{"date":"2022-01-18","close":7840.0},{"date":"2022-01-19","close":7770.0},{"date":"2022-01-20","close":8050.0},{"date":"2022-01-21","close":7840.0},{"date":"2022-01-24","close":7530.0},{"date":"2022-01-25","close":7130.0},{"date":"2022-01-26","close":7130.0},{"date":"2022-01-27","close":7150.0},{"date":"2022-01-28","close":7310.0},{"date":"2022-02-03","close":7640.0},{"date":"2022-02-04","close":7700.0},{"date":"2022-02-07","close":7670.0},{"date":"2022-02-08","close":7670.0},{"date":"2022-02-09","close":7750.0},{"date":"2022-02-10","close":7820.0},{"date":"2022-02-11","close":7590.0},{"date":"2022-02-14","close":7260.0},{"date":"2022-02-15","close":7200.0},{"date":"2022-02-16","close":7450.0},{"date":"2022-02-17","close":7410.0},{"date":"2022-02-18","close":7450.0},{"date":"2022-02-21","close":7440.0},{"date":"2022-02-22","close":7440.0},{"date":"2022-02-23","close":7440.0},{"date":"2022-02-24","close":7310.0},{"date":"2022-02-25","close":7350.0},{"date":"2022-02-28","close":7350.0},{"date":"2022-03-02","close":7600.0},{"date":"2022-03-03","close":7760.0},{"date":"2022-03-04","close":7760.0},{"date":"2022-03-07","close":7590.0},{"date":"2022-03-08","close":7540.0},{"date":"2022-03-10","close":7600.0},{"date":"2022-03-11","close":7640.0},{"date":"2022-03-14","close":7560.0},{"date":"2022-03-15","close":7560.0},{"date":"2022-03-16","close":7600.0},{"date":"2022-03-17","close":7650.0},{"date":"2022-03-18","close":7730.0},{"date":"2022-03-21","close":7730.0},{"date":"2022-03-22","close":7770.0},{"date":"2022-03-23","close":7740.0},{"date":"2022-03-24","close":7750.0},{"date":"2022-03-25","close":7700.0},{"date":"2022-03-28","close":7750.0},{"date":"2022-03-29","close":7830.0},{"date":"2022-03-30","close":7800.0},{"date":"2022-03-31","close":8050.0},{"date":"2022-04-01","close":8010.0},{"date":"2022-04-04","close":8000.0},{"date":"2022-04-05","close":8020.0},{"date":"2022-04-06","close":7850.0},{"date":"2022-04-07","close":7780.0},{"date":"2022-04-08","close":8010.0},{"date":"2022-04-11","close":7760.0},{"date":"2022-04-12","close":7670.0},{"date":"2022-04-13","close":7770.0},{"date":"2022-04-14","close":7710.0},{"date":"2022-04-15","close":7700.0},{"date":"2022-04-18","close":7650.0},{"date":"2022-04-19","close":7730.0},{"date":"2022-04-20","close":7790.0},{"date":"2022-04-21","close":7850.0},{"date":"2022-04-22","close":7760.0},{"date":"2022-04-25","close":7590.0},{"date":"2022-04-26","close":7530.0},{"date":"2022-04-27","close":7460.0},{"date":"2022-04-28","close":7330.0},{"date":"2022-04-29","close":7630.0},{"date":"2022-05-02","close":7610.0},{"date":"2022-05-03","close":7550.0},{"date":"2022-05-04","close":7560.0},{"date":"2022-05-06","close":7500.0},{"date":"2022-05-09","close":7800.0},{"date":"2022-05-10","close":8120.0},{"date":"2022-05-11","close":8020.0},{"date":"2022-05-12","close":7970.0},{"date":"2022-05-13","close":8040.0},{"date":"2022-05-16","close":7980.0},{"date":"2022-05-17","close":7910.0},{"date":"2022-05-18","close":8110.0},{"date":"2022-05-19","close":7980.0},{"date":"2022-05-20","close":8020.0},{"date":"2022-05-23","close":7950.0},{"date":"2022-05-24","close":7760.0},{"date":"2022-05-25","close":7760.0},{"date":"2022-05-26","close":7730.0},{"date":"2022-05-27","close":7630.0},{"date":"2022-05-30","close":7710.0},{"date":"2022-05-31","close":7760.0},{"date":"2022-06-02","close":7800.0},{"date":"2022-06-03","close":7770.0},{"date":"2022-06-07","close":7640.0},{"date":"2022-06-08","close":7580.0},{"date":"2022-06-09","close":7520.0},{"date":"2022-06-10","close":7560.0},{"date":"2022-06-13","close":7290.0},{"date":"2022-06-14","close":7060.0},{"date":"2022-06-15","close":6970.0},{"date":"2022-06-16","close":7010.0},{"date":"2022-06-17","close":7030.0},{"date":"2022-06-20","close":6600.0},{"date":"2022-06-21","close":6630.0},{"date":"2022-06-22","close":6420.0},{"date":"2022-06-23","close":5990.0},{"date":"2022-06-24","close":6180.0},{"date":"2022-06-27","close":6470.0},{"date":"2022-06-28","close":6510.0},{"date":"2022-06-29","close":6520.0},{"date":"2022-06-30","close":6370.0},{"date":"2022-07-01","close":6270.0},{"date":"2022-07-04","close":6340.0},{"date":"2022-07-05","close":6350.0},{"date":"2022-07-06","close":6350.0},{"date":"2022-07-07","close":6350.0},{"date":"2022-07-08","close":6430.0},{"date":"2022-07-11","close":6440.0},{"date":"2022-07-12","close":6270.0},{"date":"2022-07-13","close":6310.0},{"date":"2022-07-14","close":6320.0},{"date":"2022-07-15","close":6280.0},{"date":"2022-07-18","close":6330.0},{"date":"2022-07-19","close":6530.0},{"date":"2022-07-20","close":6570.0},{"date":"2022-07-21","close":6580.0},{"date":"2022-07-22","close":6630.0},{"date":"2022-07-25","close":6600.0},{"date":"2022-07-26","close":6610.0},{"date":"2022-07-27","close":6630.0},{"date":"2022-07-28","close":6620.0},{"date":"2022-07-29","close":6650.0},{"date":"2022-08-01","close":6660.0},{"date":"2022-08-02","close":6660.0},{"date":"2022-08-03","close":6700.0},{"date":"2022-08-04","close":6780.0},{"date":"2022-08-05","close":6770.0},{"date":"2022-08-08","close":6740.0},{"date":"2022-08-09","close":6680.0},{"date":"2022-08-10","close":6650.0},{"date":"2022-08-11","close":6680.0},{"date":"2022-08-12","close":6720.0},{"date":"2022-08-16","close":6760.0},{"date":"2022-08-17","close":6670.0},{"date":"2022-08-18","close":6650.0},{"date":"2022-08-19","close":6620.0},{"date":"2022-08-22","close":6480.0},{"date":"2022-08-23","close":6340.0},{"date":"2022-08-24","close":6310.0},{"date":"2022-08-25","close":6380.0},{"date":"2022-08-26","close":6310.0},{"date":"2022-08-29","close":6100.0},{"date":"2022-08-30","close":6160.0},{"date":"2022-08-31","close":6310.0},{"date":"2022-09-01","close":6230.0},{"date":"2022-09-02","close":7660.0},{"date":"2022-09-05","close":7900.0},{"date":"2022-09-06","close":7920.0},{"date":"2022-09-07","close":7960.0},{"date":"2022-09-08","close":7740.0},{"date":"2022-09-13","close":8040.0},{"date":"2022-09-14","close":7790.0},{"date":"2022-09-15","close":7950.0},{"date":"2022-09-16","close":7890.0},{"date":"2022-09-19","close":7120.0},{"date":"2022-09-20","close":7010.0},{"date":"2022-09-21","close":6930.0},{"date":"2022-09-22","close":6690.0},{"date":"2022-09-23","close":6420.0},{"date":"2022-09-26","close":6040.0},{"date":"2022-09-27","close":5990.0},{"date":"2022-09-28","close":5550.0},{"date":"2022-09-29","close":5480.0},{"date":"2022-09-30","close":5540.0},{"date":"2022-10-04","close":5780.0},{"date":"2022-10-05","close":5690.0},{"date":"2022-10-06","close":5850.0},{"date":"2022-10-07","close":5780.0},{"date":"2022-10-11","close":5380.0},{"date":"2022-10-12","close":5340.0},{"date":"2022-10-13","close":5000.0},{"date":"2022-10-14","close":5340.0},{"date":"2022-10-17","close":5430.0},{"date":"2022-10-18","close":5580.0},{"date":"2022-10-19","close":5520.0},{"date":"2022-10-20","close":5510.0},{"date":"2022-10-21","close":5270.0},{"date":"2022-10-24","close":5390.0},{"date":"2022-10-25","close":5480.0},{"date":"2022-10-26","close":5340.0},{"date":"2022-10-27","close":5460.0},{"date":"2022-10-28","close":5310.0},{"date":"2022-10-31","close":5500.0},{"date":"2022-11-01","close":5750.0},{"date":"2022-11-02","close":5830.0},{"date":"2022-11-03","close":5900.0},{"date":"2022-11-04","close":5830.0},{"date":"2022-11-07","close":5750.0},{"date":"2022-11-08","close":5760.0},{"date":"2022-11-09","close":5820.0},{"date":"2022-11-10","close":5780.0},{"date":"2022-11-11","close":6120.0},{"date":"2022-11-14","close":7030.0},{"date":"2022-11-15","close":6960.0},{"date":"2022-11-16","close":6710.0},{"date":"2022-11-17","close":6560.0},{"date":"2022-11-18","close":6310.0},{"date":"2022-11-21","close":6500.0},{"date":"2022-11-22","close":6310.0},{"date":"2022-11-23","close":6350.0},{"date":"2022-11-24","close":6500.0},{"date":"2022-11-25","close":6390.0},{"date":"2022-11-28","close":6320.0},{"date":"2022-11-29","close":6390.0},{"date":"2022-11-30","close":6330.0},{"date":"2022-12-01","close":6400.0},{"date":"2022-12-02","close":6400.0},{"date":"2022-12-05","close":6590.0},{"date":"2022-12-06","close":6420.0},{"date":"2022-12-07","close":6220.0},{"date":"2022-12-08","close":6030.0},{"date":"2022-12-09","close":6270.0},{"date":"2022-12-12","close":6150.0},{"date":"2022-12-13","close":6010.0},{"date":"2022-12-14","close":6050.0},{"date":"2022-12-15","close":6180.0},{"date":"2022-12-16","close":6150.0},{"date":"2022-12-19","close":6030.0},{"date":"2022-12-20","close":5840.0},{"date":"2022-12-21","close":5850.0},{"date":"2022-12-22","close":6100.0},{"date":"2022-12-23","close":5800.0},{"date":"2022-12-26","close":5650.0},{"date":"2022-12-27","close":5670.0},{"date":"2022-12-28","close":5650.0},{"date":"2022-12-29","close":5500.0},{"date":"2023-01-02","close":5310.0},{"date":"2023-01-03","close":5340.0},{"date":"2023-01-04","close":5480.0},{"date":"2023-01-05","close":5500.0},{"date":"2023-01-06","close":5530.0},{"date":"2023-01-09","close":5650.0},{"date":"2023-01-10","close":5710.0},{"date":"2023-01-11","close":5780.0},{"date":"2023-01-12","close":5830.0},{"date":"2023-01-13","close":5850.0},{"date":"2023-01-16","close":5850.0},{"date":"2023-01-17","close":5880.0},{"date":"2023-01-18","close":6140.0},{"date":"2023-01-19","close":6000.0},{"date":"2023-01-20","close":6020.0},{"date":"2023-01-25","close":6150.0},{"date":"2023-01-26","close":6150.0},{"date":"2023-01-27","close":6310.0},{"date":"2023-01-30","close":6250.0},{"date":"2023-01-31","close":6160.0},{"date":"2023-02-01","close":6230.0},{"date":"2023-02-02","close":6250.0},{"date":"2023-02-03","close":6250.0},{"date":"2023-02-06","close":6300.0},{"date":"2023-02-07","close":6250.0},{"date":"2023-02-08","close":6340.0},{"date":"2023-02-09","close":6290.0},{"date":"2023-02-10","close":5980.0},{"date":"2023-02-13","close":5980.0},{"date":"2023-02-14","close":6110.0},{"date":"2023-02-15","close":5930.0},{"date":"2023-02-16","close":5970.0},{"date":"2023-02-17","close":5890.0},{"date":"2023-02-20","close":5920.0},{"date":"2023-02-21","close":5960.0},{"date":"2023-02-22","close":5860.0},{"date":"2023-02-23","close":5880.0},{"date":"2023-02-24","close":5750.0},{"date":"2023-02-27","close":5740.0},{"date":"2023-02-28","close":5870.0},{"date":"2023-03-02","close":6160.0},{"date":"2023-03-03","close":6350.0},{"date":"2023-03-06","close":6370.0},{"date":"2023-03-07","close":6400.0},{"date":"2023-03-08","close":6330.0},{"date":"2023-03-09","close":6340.0},{"date":"2023-03-10","close":6280.0},{"date":"2023-03-13","close":6220.0},{"date":"2023-03-14","close":5820.0},{"date":"2023-03-15","close":6170.0},{"date":"2023-03-16","close":6110.0},{"date":"2023-03-17","close":6250.0},{"date":"2023-03-20","close":6240.0},{"date":"2023-03-21","close":6250.0},{"date":"2023-03-22","close":6210.0},{"date":"2023-03-23","close":6320.0},{"date":"2023-03-24","close":6460.0},{"date":"2023-03-27","close":6380.0},{"date":"2023-03-28","close":6480.0},{"date":"2023-03-29","close":6560.0},{"date":"2023-03-30","close":6500.0},{"date":"2023-03-31","close":6420.0},{"date":"2023-04-03","close":6460.0},{"date":"2023-04-04","close":6380.0},{"date":"2023-04-05","close":6330.0},{"date":"2023-04-06","close":6130.0},{"date":"2023-04-07","close":6210.0},{"date":"2023-04-10","close":6040.0},{"date":"2023-04-11","close":6050.0},{"date":"2023-04-12","close":6090.0},{"date":"2023-04-13","close":6080.0},{"date":"2023-04-14","close":6120.0},{"date":"2023-04-17","close":6080.0},{"date":"2023-04-18","close":6030.0},{"date":"2023-04-19","close":6110.0},{"date":"2023-04-20","close":5940.0},{"date":"2023-04-21","close":5850.0},{"date":"2023-04-24","close":5690.0},{"date":"2023-04-25","close":5940.0},{"date":"2023-04-26","close":5760.0},{"date":"2023-04-27","close":5770.0},{"date":"2023-04-28","close":5720.0},{"date":"2023-05-02","close":5780.0},{"date":"2023-05-03","close":5780.0},{"date":"2023-05-04","close":5750.0},{"date":"2023-05-08","close":5760.0},{"date":"2023-05-09","close":5700.0},{"date":"2023-05-10","close":5760.0},{"date":"2023-05-11","close":5670.0},{"date":"2023-05-12","close":5710.0},{"date":"2023-05-15","close":5700.0},{"date":"2023-05-16","close":5580.0},{"date":"2023-05-17","close":5600.0},{"date":"2023-05-18","close":5780.0},{"date":"2023-05-19","close":5830.0},{"date":"2023-05-22","close":5950.0},{"date":"2023-05-23","close":5920.0},{"date":"2023-05-24","close":5930.0},{"date":"2023-05-25","close":5860.0},{"date":"2023-05-26","close":5710.0},{"date":"2023-05-30","close":5820.0},{"date":"2023-05-31","close":5820.0},{"date":"2023-06-01","close":5870.0},{"date":"2023-06-02","close":5860.0},{"date":"2023-06-05","close":5860.0},{"date":"2023-06-07","close":5890.0},{"date":"2023-06-08","close":5860.0},{"date":"2023-06-09","close":5890.0},{"date":"2023-06-12","close":5820.0},{"date":"2023-06-13","close":5790.0},{"date":"2023-06-14","close":5810.0},{"date":"2023-06-15","close":5710.0},{"date":"2023-06-16","close":5750.0},{"date":"2023-06-19","close":5840.0},{"date":"2023-06-20","close":5790.0},{"date":"2023-06-21","close":5690.0},{"date":"2023-06-22","close":5650.0},{"date":"2023-06-23","close":5620.0},{"date":"2023-06-26","close":6090.0},{"date":"2023-06-27","close":6150.0},{"date":"2023-06-28","close":6100.0},{"date":"2023-06-29","close":5960.0},{"date":"2023-06-30","close":5890.0},{"date":"2023-07-03","close":6040.0},{"date":"2023-07-04","close":6020.0},{"date":"2023-07-05","close":5940.0},{"date":"2023-07-06","close":5730.0},{"date":"2023-07-07","close":5730.0},{"date":"2023-07-10","close":5730.0},{"date":"2023-07-11","close":5770.0},{"date":"2023-07-12","close":5750.0},{"date":"2023-07-13","close":5750.0},{"date":"2023-07-14","close":5700.0},{"date":"2023-07-17","close":5640.0},{"date":"2023-07-18","close":5540.0},{"date":"2023-07-19","close":5390.0},{"date":"2023-07-20","close":5420.0},{"date":"2023-07-21","close":5330.0},{"date":"2023-07-24","close":5200.0},{"date":"2023-07-25","close":5120.0},{"date":"2023-07-26","close":4780.0},{"date":"2023-07-27","close":4930.0},{"date":"2023-07-28","close":5100.0},{"date":"2023-07-31","close":5110.0},{"date":"2023-08-01","close":5200.0},{"date":"2023-08-02","close":5200.0},{"date":"2023-08-03","close":5090.0},{"date":"2023-08-04","close":5120.0},{"date":"2023-08-07","close":5150.0},{"date":"2023-08-08","close":5110.0},{"date":"2023-08-09","close":5270.0},{"date":"2023-08-10","close":5250.0},{"date":"2023-08-11","close":5280.0},{"date":"2023-08-14","close":5200.0},{"date":"2023-08-16","close":5060.0},{"date":"2023-08-17","close":5040.0},{"date":"2023-08-18","close":5040.0},{"date":"2023-08-21","close":5080.0},{"date":"2023-08-22","close":5050.0},{"date":"2023-08-23","close":5100.0},{"date":"2023-08-24","close":5140.0},{"date":"2023-08-25","close":5110.0},{"date":"2023-08-28","close":5140.0},{"date":"2023-08-29","close":5250.0},{"date":"2023-08-30","close":5210.0},{"date":"2023-08-31","close":5190.0},{"date":"2023-09-01","close":6740.0},{"date":"2023-09-04","close":6380.0},{"date":"2023-09-05","close":6350.0},{"date":"2023-09-06","close":6300.0},{"date":"2023-09-07","close":6020.0},{"date":"2023-09-08","close":6650.0},{"date":"2023-09-11","close":6720.0},{"date":"2023-09-12","close":6440.0},{"date":"2023-09-13","close":8370.0},{"date":"2023-09-14","close":8000.0},{"date":"2023-09-15","close":7920.0},{"date":"2023-09-18","close":8890.0},{"date":"2023-09-19","close":8900.0},{"date":"2023-09-20","close":8550.0},{"date":"2023-09-21","close":8080.0},{"date":"2023-09-22","close":8380.0},{"date":"2023-09-25","close":8360.0},{"date":"2023-09-26","close":7430.0},{"date":"2023-09-27","close":7880.0},{"date":"2023-10-04","close":7160.0},{"date":"2023-10-05","close":6700.0},{"date":"2023-10-06","close":7450.0},{"date":"2023-10-10","close":6900.0},{"date":"2023-10-11","close":7390.0},{"date":"2023-10-12","close":7420.0},{"date":"2023-10-13","close":7060.0},{"date":"2023-10-16","close":6560.0},{"date":"2023-10-17","close":6570.0},{"date":"2023-10-18","close":6330.0},{"date":"2023-10-19","close":6140.0},{"date":"2023-10-20","close":5800.0},{"date":"2023-10-23","close":5680.0},{"date":"2023-10-24","close":5820.0},{"date":"2023-10-25","close":5810.0},{"date":"2023-10-26","close":5470.0},{"date":"2023-10-27","close":5480.0},{"date":"2023-10-30","close":5750.0},{"date":"2023-10-31","close":5620.0},{"date":"2023-11-01","close":5720.0},{"date":"2023-11-02","close":5980.0},{"date":"2023-11-03","close":5990.0},{"date":"2023-11-06","close":6140.0},{"date":"2023-11-07","close":5940.0},{"date":"2023-11-08","close":5850.0},{"date":"2023-11-09","close":5760.0},{"date":"2023-11-10","close":5540.0},{"date":"2023-11-13","close":5310.0},{"date":"2023-11-14","close":5660.0},{"date":"2023-11-15","close":5830.0},{"date":"2023-11-16","close":5770.0},{"date":"2023-11-17","close":5610.0},{"date":"2023-11-20","close":5740.0},{"date":"2023-11-21","close":5740.0},{"date":"2023-11-22","close":5700.0},{"date":"2023-11-23","close":5620.0},{"date":"2023-11-24","close":5550.0},{"date":"2023-11-27","close":5460.0},{"date":"2023-11-28","close":5490.0},{"date":"2023-11-29","close":5470.0},{"date":"2023-11-30","close":5480.0},{"date":"2023-12-01","close":5390.0},{"date":"2023-12-04","close":5320.0},{"date":"2023-12-05","close":5320.0},{"date":"2023-12-06","close":5380.0},{"date":"2023-12-07","close":5220.0},{"date":"2023-12-08","close":5350.0},{"date":"2023-12-11","close":5410.0},{"date":"2023-12-12","close":5350.0},{"date":"2023-12-13","close":5200.0},{"date":"2023-12-14","close":5170.0},{"date":"2023-12-15","close":5310.0},{"date":"2023-12-18","close":5320.0},{"date":"2023-12-19","close":5270.0},{"date":"2023-12-20","close":5320.0},{"date":"2023-12-21","close":5270.0},{"date":"2023-12-22","close":5190.0},{"date":"2023-12-26","close":5140.0},{"date":"2023-12-27","close":5160.0},{"date":"2023-12-28","close":5250.0},{"date":"2024-01-02","close":5340.0},{"date":"2024-01-03","close":5250.0},{"date":"2024-01-04","close":5270.0},{"date":"2024-01-05","close":5370.0},{"date":"2024-01-08","close":5430.0},{"date":"2024-01-09","close":5520.0},{"date":"2024-01-10","close":5670.0},{"date":"2024-01-11","close":5860.0},{"date":"2024-01-12","close":5560.0},{"date":"2024-01-15","close":5670.0},{"date":"2024-01-16","close":5880.0},{"date":"2024-01-17","close":5810.0},{"date":"2024-01-18","close":5700.0},{"date":"2024-01-19","close":5680.0},{"date":"2024-01-22","close":5620.0},{"date":"2024-01-23","close":5640.0},{"date":"2024-01-24","close":5550.0},{"date":"2024-01-25","close":5470.0},{"date":"2024-01-26","close":5720.0},{"date":"2024-01-29","close":5480.0},{"date":"2024-01-30","close":5390.0},{"date":"2024-01-31","close":5230.0},{"date":"2024-02-01","close":5260.0},{"date":"2024-02-02","close":5350.0},{"date":"2024-02-05","close":5350.0},{"date":"2024-02-06","close":5280.0},{"date":"2024-02-07","close":5240.0},{"date":"2024-02-08","close":5290.0},{"date":"2024-02-13","close":5390.0},{"date":"2024-02-14","close":5430.0},{"date":"2024-02-15","close":5430.0},{"date":"2024-02-16","close":5480.0},{"date":"2024-02-19","close":5560.0},{"date":"2024-02-20","close":5520.0},{"date":"2024-02-21","close":5490.0},{"date":"2024-02-22","close":5390.0},{"date":"2024-02-23","close":5320.0},{"date":"2024-02-26","close":5380.0},{"date":"2024-02-27","close":5420.0},{"date":"2024-02-28","close":5360.0},{"date":"2024-02-29","close":5270.0},{"date":"2024-03-04","close":5320.0},{"date":"2024-03-05","close":5220.0},{"date":"2024-03-06","close":5220.0},{"date":"2024-03-07","close":5130.0},{"date":"2024-03-08","close":5060.0},{"date":"2024-03-11","close":5060.0},{"date":"2024-03-12","close":5040.0},{"date":"2024-03-13","close":5120.0},{"date":"2024-03-14","close":5150.0},{"date":"2024-03-15","close":5090.0},{"date":"2024-03-18","close":5080.0},{"date":"2024-03-19","close":5040.0},{"date":"2024-03-20","close":5040.0},{"date":"2024-03-21","close":5190.0},{"date":"2024-03-22","close":5180.0},{"date":"2024-03-25","close":5160.0},{"date":"2024-03-26","close":5490.0},{"date":"2024-03-27","close":5370.0},{"date":"2024-03-28","close":5290.0},{"date":"2024-03-29","close":5180.0},{"date":"2024-04-01","close":5220.0},{"date":"2024-04-02","close":5130.0},{"date":"2024-04-03","close":5060.0},{"date":"2024-04-04","close":5090.0},{"date":"2024-04-05","close":5020.0},{"date":"2024-04-08","close":4930.0},{"date":"2024-04-09","close":5000.0},{"date":"2024-04-11","close":4980.0},{"date":"2024-04-12","close":5030.0},{"date":"2024-04-15","close":4930.0},{"date":"2024-04-16","close":4795.0},{"date":"2024-04-17","close":4805.0},{"date":"2024-04-18","close":4885.0},{"date":"2024-04-19","close":4775.0},{"date":"2024-04-22","close":4760.0},{"date":"2024-04-23","close":4770.0},{"date":"2024-04-24","close":4845.0},{"date":"2024-04-25","close":4840.0},{"date":"2024-04-26","close":4850.0},{"date":"2024-04-29","close":4905.0},{"date":"2024-04-30","close":4905.0},{"date":"2024-05-02","close":4945.0},{"date":"2024-05-03","close":4940.0},{"date":"2024-05-07","close":4925.0},{"date":"2024-05-08","close":4955.0},{"date":"2024-05-09","close":4930.0},{"date":"2024-05-10","close":4915.0},{"date":"2024-05-13","close":4870.0},{"date":"2024-05-14","close":4880.0},{"date":"2024-05-16","close":4925.0},{"date":"2024-05-17","close":4855.0},{"date":"2024-05-20","close":4785.0},{"date":"2024-05-21","close":4785.0},{"date":"2024-05-22","close":4775.0},{"date":"2024-05-23","close":4820.0},{"date":"2024-05-24","close":4800.0},{"date":"2024-05-27","close":4785.0},{"date":"2024-05-28","close":4835.0},{"date":"2024-05-29","close":4760.0},{"date":"2024-05-30","close":4725.0},{"date":"2024-05-31","close":4715.0},{"date":"2024-06-03","close":4730.0},{"date":"2024-06-04","close":4695.0},{"date":"2024-06-05","close":4705.0},{"date":"2024-06-07","close":4715.0},{"date":"2024-06-10","close":4705.0},{"date":"2024-06-11","close":4735.0},{"date":"2024-06-12","close":4840.0},{"date":"2024-06-13","close":4800.0},{"date":"2024-06-14","close":4675.0},{"date":"2024-06-17","close":4570.0},{"date":"2024-06-18","close":4445.0},{"date":"2024-06-19","close":4450.0},{"date":"2024-06-20","close":4450.0},{"date":"2024-06-21","close":4360.0},{"date":"2024-06-24","close":4235.0},{"date":"2024-06-25","close":4280.0},{"date":"2024-06-26","close":4200.0},{"date":"2024-06-27","close":4100.0},{"date":"2024-06-28","close":4125.0},{"date":"2024-07-01","close":4130.0},{"date":"2024-07-02","close":4060.0},{"date":"2024-07-03","close":3960.0},{"date":"2024-07-04","close":3950.0},{"date":"2024-07-05","close":4085.0},{"date":"2024-07-08","close":4130.0},{"date":"2024-07-09","close":4160.0},{"date":"2024-07-10","close":4090.0},{"date":"2024-07-11","close":4190.0},{"date":"2024-07-12","close":4170.0},{"date":"2024-07-15","close":4165.0},{"date":"2024-07-16","close":4140.0},{"date":"2024-07-17","close":4095.0},{"date":"2024-07-18","close":4070.0},{"date":"2024-07-19","close":4070.0},{"date":"2024-07-22","close":3960.0},{"date":"2024-07-23","close":4000.0},{"date":"2024-07-24","close":3955.0},{"date":"2024-07-25","close":3910.0},{"date":"2024-07-26","close":3905.0},{"date":"2024-07-29","close":3905.0},{"date":"2024-07-30","close":3890.0},{"date":"2024-07-31","close":3955.0},{"date":"2024-08-01","close":3950.0},{"date":"2024-08-02","close":3835.0},{"date":"2024-08-05","close":3285.0},{"date":"2024-08-06","close":3390.0},{"date":"2024-08-07","close":3525.0},{"date":"2024-08-08","close":3495.0},{"date":"2024-08-09","close":3580.0},{"date":"2024-08-12","close":3620.0},{"date":"2024-08-13","close":3540.0},{"date":"2024-08-14","close":3570.0},{"date":"2024-08-16","close":3600.0},{"date":"2024-08-19","close":3545.0},{"date":"2024-08-20","close":3585.0},{"date":"2024-08-21","close":3550.0},{"date":"2024-08-22","close":3550.0},{"date":"2024-08-23","close":3555.0},{"date":"2024-08-26","close":3530.0},{"date":"2024-08-27","close":3625.0},{"date":"2024-08-28","close":3655.0},{"date":"2024-08-29","close":3600.0},{"date":"2024-08-30","close":3640.0},{"date":"2024-09-02","close":3610.0},{"date":"2024-09-03","close":3620.0},{"date":"2024-09-04","close":3495.0},{"date":"2024-09-05","close":3490.0},{"date":"2024-09-06","close":3405.0},{"date":"2024-09-09","close":3390.0},{"date":"2024-09-10","close":3325.0},{"date":"2024-09-11","close":3345.0},{"date":"2024-09-12","close":3375.0},{"date":"2024-09-13","close":3355.0},{"date":"2024-09-19","close":3300.0},{"date":"2024-09-20","close":3470.0},{"date":"2024-09-23","close":3495.0},{"date":"2024-09-24","close":3510.0},{"date":"2024-09-25","close":3435.0},{"date":"2024-09-26","close":3505.0},{"date":"2024-09-27","close":3520.0},{"date":"2024-09-30","close":3460.0},{"date":"2024-10-02","close":3380.0},{"date":"2024-10-04","close":3350.0},{"date":"2024-10-07","close":3380.0},{"date":"2024-10-08","close":3670.0},{"date":"2024-10-10","close":3670.0},{"date":"2024-10-11","close":3630.0},{"date":"2024-10-14","close":3630.0},{"date":"2024-10-15","close":3690.0},{"date":"2024-10-16","close":3650.0},{"date":"2024-10-17","close":3610.0},{"date":"2024-10-18","close":3580.0},{"date":"2024-10-21","close":3585.0},{"date":"2024-10-22","close":3480.0},{"date":"2024-10-23","close":3490.0},{"date":"2024-10-24","close":3375.0},{"date":"2024-10-25","close":3325.0},{"date":"2024-10-28","close":3400.0},{"date":"2024-10-29","close":3440.0},{"date":"2024-10-30","close":3365.0},{"date":"2024-10-31","close":3670.0},{"date":"2024-11-01","close":3610.0},{"date":"2024-11-04","close":3600.0},{"date":"2024-11-05","close":3540.0},{"date":"2024-11-06","close":3405.0},{"date":"2024-11-07","close":3605.0},{"date":"2024-11-08","close":4160.0},{"date":"2024-11-11","close":4320.0},{"date":"2024-11-12","close":4155.0},{"date":"2024-11-13","close":3940.0},{"date":"2024-11-14","close":4005.0},{"date":"2024-11-15","close":4020.0},{"date":"2024-11-18","close":4260.0},{"date":"2024-11-19","close":4255.0},{"date":"2024-11-20","close":4000.0},{"date":"2024-11-21","close":3855.0},{"date":"2024-11-22","close":3860.0},{"date":"2024-11-25","close":3995.0},{"date":"2024-11-26","close":4050.0},{"date":"2024-11-27","close":4085.0},{"date":"2024-11-28","close":4015.0},{"date":"2024-11-29","close":3890.0},{"date":"2024-12-02","close":3670.0},{"date":"2024-12-03","close":3780.0},{"date":"2024-12-04","close":3595.0},{"date":"2024-12-05","close":3370.0},{"date":"2024-12-06","close":3275.0},{"date":"2024-12-09","close":3035.0},{"date":"2024-12-10","close":3250.0},{"date":"2024-12-11","close":3410.0},{"date":"2024-12-12","close":3420.0},{"date":"2024-12-13","close":3460.0},{"date":"2024-12-16","close":3500.0},{"date":"2024-12-17","close":3470.0},{"date":"2024-12-18","close":3480.0},{"date":"2024-12-19","close":3815.0},{"date":"2024-12-20","close":3645.0},{"date":"2024-12-23","close":3600.0},{"date":"2024-12-24","close":4210.0},{"date":"2024-12-26","close":4150.0},{"date":"2024-12-27","close":3905.0},{"date":"2024-12-30","close":4015.0},{"date":"2025-01-02","close":4060.0},{"date":"2025-01-03","close":4115.0},{"date":"2025-01-06","close":4085.0},{"date":"2025-01-07","close":3935.0},{"date":"2025-01-08","close":3850.0},{"date":"2025-01-09","close":3845.0},{"date":"2025-01-10","close":3930.0},{"date":"2025-01-13","close":3965.0},{"date":"2025-01-14","close":3970.0},{"date":"2025-01-15","close":3890.0},{"date":"2025-01-16","close":4015.0},{"date":"2025-01-17","close":3995.0},{"date":"2025-01-20","close":3940.0},{"date":"2025-01-21","close":4200.0},{"date":"2025-01-22","close":4240.0},{"date":"2025-01-23","close":4275.0},{"date":"2025-01-24","close":4410.0},{"date":"2025-01-31","close":4395.0},{"date":"2025-02-03","close":4095.0},{"date":"2025-02-04","close":4205.0},{"date":"2025-02-05","close":4270.0},{"date":"2025-02-06","close":4220.0},{"date":"2025-02-07","close":4235.0},{"date":"2025-02-10","close":4180.0},{"date":"2025-02-11","close":4235.0},{"date":"2025-02-12","close":4100.0},{"date":"2025-02-13","close":4005.0},{"date":"2025-02-14","close":4110.0},{"date":"2025-02-17","close":4080.0},{"date":"2025-02-18","close":4070.0},{"date":"2025-02-19","close":3980.0},{"date":"2025-02-20","close":3925.0},{"date":"2025-02-21","close":4025.0},{"date":"2025-02-24","close":4000.0},{"date":"2025-02-25","close":3915.0},{"date":"2025-02-26","close":3880.0},{"date":"2025-02-27","close":3935.0},{"date":"2025-02-28","close":3795.0},{"date":"2025-03-04","close":3670.0},{"date":"2025-03-05","close":3740.0},{"date":"2025-03-06","close":3765.0},{"date":"2025-03-07","close":3630.0},{"date":"2025-03-10","close":3600.0},{"date":"2025-03-11","close":3525.0},{"date":"2025-03-12","close":3535.0},{"date":"2025-03-13","close":3455.0},{"date":"2025-03-14","close":3450.0},{"date":"2025-03-17","close":3435.0},{"date":"2025-03-18","close":3570.0},{"date":"2025-03-19","close":3475.0},{"date":"2025-03-20","close":3425.0},{"date":"2025-03-21","close":3360.0},{"date":"2025-03-24","close":3360.0},{"date":"2025-03-25","close":3320.0},{"date":"2025-03-26","close":3345.0},{"date":"2025-03-27","close":3300.0},{"date":"2025-03-28","close":3290.0},{"date":"2025-03-31","close":3130.0},{"date":"2025-04-01","close":3245.0},{"date":"2025-04-02","close":3230.0},{"date":"2025-04-03","close":3175.0},{"date":"2025-04-04","close":3245.0},{"date":"2025-04-07","close":3080.0},{"date":"2025-04-08","close":3120.0},{"date":"2025-04-09","close":3050.0},{"date":"2025-04-10","close":3240.0},{"date":"2025-04-11","close":3300.0},{"date":"2025-04-14","close":3390.0},{"date":"2025-04-15","close":3405.0},{"date":"2025-04-16","close":3390.0},{"date":"2025-04-17","close":3410.0},{"date":"2025-04-18","close":3400.0},{"date":"2025-04-21","close":3335.0},{"date":"2025-04-22","close":3365.0},{"date":"2025-04-23","close":3405.0},{"date":"2025-04-24","close":3400.0},{"date":"2025-04-25","close":3460.0},{"date":"2025-04-28","close":3440.0},{"date":"2025-04-29","close":3465.0},{"date":"2025-04-30","close":3425.0},{"date":"2025-05-02","close":3430.0},{"date":"2025-05-07","close":3380.0},{"date":"2025-05-08","close":3385.0},{"date":"2025-05-09","close":3375.0},{"date":"2025-05-12","close":3395.0},{"date":"2025-05-13","close":3395.0},{"date":"2025-05-14","close":3430.0},{"date":"2025-05-15","close":3375.0},{"date":"2025-05-16","close":3285.0},{"date":"2025-05-19","close":3240.0},{"date":"2025-05-20","close":3235.0},{"date":"2025-05-21","close":3300.0},{"date":"2025-05-22","close":3265.0},{"date":"2025-05-23","close":3230.0},{"date":"2025-05-26","close":3245.0},{"date":"2025-05-27","close":3245.0},{"date":"2025-05-28","close":3295.0},{"date":"2025-05-29","close":3320.0},{"date":"2025-05-30","close":3385.0},{"date":"2025-06-02","close":3405.0},{"date":"2025-06-04","close":3420.0},{"date":"2025-06-05","close":3425.0},{"date":"2025-06-09","close":3410.0},{"date":"2025-06-10","close":3380.0},{"date":"2025-06-11","close":3385.0},{"date":"2025-06-12","close":3385.0},{"date":"2025-06-13","close":3340.0},{"date":"2025-06-16","close":3330.0},{"date":"2025-06-17","close":3290.0},{"date":"2025-06-18","close":3325.0},{"date":"2025-06-19","close":3375.0},{"date":"2025-06-20","close":3410.0},{"date":"2025-06-23","close":3370.0},{"date":"2025-06-24","close":3415.0},{"date":"2025-06-25","close":3395.0},{"date":"2025-06-26","close":3430.0},{"date":"2025-06-27","close":3435.0},{"date":"2025-06-30","close":3380.0},{"date":"2025-07-01","close":3400.0},{"date":"2025-07-02","close":3405.0},{"date":"2025-07-03","close":3435.0},{"date":"2025-07-04","close":3430.0},{"date":"2025-07-07","close":3435.0},{"date":"2025-07-08","close":3410.0},{"date":"2025-07-09","close":3405.0},{"date":"2025-07-10","close":3380.0},{"date":"2025-07-11","close":3395.0},{"date":"2025-07-14","close":3395.0},{"date":"2025-07-15","close":3425.0},{"date":"2025-07-16","close":3395.0},{"date":"2025-07-17","close":3445.0},{"date":"2025-07-18","close":3425.0},{"date":"2025-07-21","close":3390.0},{"date":"2025-07-22","close":3360.0},{"date":"2025-07-23","close":3370.0},{"date":"2025-07-24","close":3335.0},{"date":"2025-07-25","close":3325.0},{"date":"2025-07-28","close":3250.0},{"date":"2025-07-29","close":3190.0},{"date":"2025-07-30","close":3170.0},{"date":"2025-07-31","close":3215.0},{"date":"2025-08-01","close":3115.0},{"date":"2025-08-04","close":3115.0},{"date":"2025-08-05","close":3150.0},{"date":"2025-08-06","close":3175.0},{"date":"2025-08-07","close":3165.0},{"date":"2025-08-08","close":3165.0},{"date":"2025-08-11","close":3150.0},{"date":"2025-08-12","close":3150.0},{"date":"2025-08-13","close":3150.0},{"date":"2025-08-14","close":3160.0},{"date":"2025-08-18","close":3180.0},{"date":"2025-08-19","close":3185.0},{"date":"2025-08-20","close":3165.0},{"date":"2025-08-21","close":3210.0},{"date":"2025-08-22","close":3185.0},{"date":"2025-08-25","close":3195.0},{"date":"2025-08-26","close":3210.0},{"date":"2025-08-27","close":3245.0},{"date":"2025-08-28","close":3225.0},{"date":"2025-08-29","close":3205.0},{"date":"2025-09-01","close":3200.0},{"date":"2025-09-02","close":3215.0},{"date":"2025-09-03","close":3225.0},{"date":"2025-09-04","close":3235.0},{"date":"2025-09-05","close":3230.0},{"date":"2025-09-08","close":3230.0},{"date":"2025-09-09","close":3240.0},{"date":"2025-09-10","close":3240.0},{"date":"2025-09-11","close":3240.0},{"date":"2025-09-12","close":3250.0},{"date":"2025-09-15","close":3250.0},{"date":"2025-09-16","close":3215.0},{"date":"2025-09-17","close":3210.0},{"date":"2025-09-18","close":3220.0},{"date":"2025-09-19","close":3225.0},{"date":"2025-09-22","close":3195.0},{"date":"2025-09-23","close":3235.0},{"date":"2025-09-24","close":3200.0},{"date":"2025-09-25","close":3220.0},{"date":"2025-09-26","close":3140.0},{"date":"2025-09-29","close":3220.0},{"date":"2025-09-30","close":3170.0},{"date":"2025-10-01","close":3160.0},{"date":"2025-10-02","close":3145.0},{"date":"2025-10-10","close":3220.0},{"date":"2025-10-13","close":3265.0},{"date":"2025-10-14","close":3305.0},{"date":"2025-10-15","close":3345.0},{"date":"2025-10-16","close":3290.0},{"date":"2025-10-17","close":3250.0},{"date":"2025-10-20","close":3245.0},{"date":"2025-10-21","close":3265.0},{"date":"2025-10-22","close":3275.0},{"date":"2025-10-23","close":3230.0},{"date":"2025-10-24","close":3220.0},{"date":"2025-10-27","close":3220.0},{"date":"2025-10-28","close":3180.0},{"date":"2025-10-29","close":3495.0},{"date":"2025-10-30","close":3415.0},{"date":"2025-10-31","close":3435.0},{"date":"2025-11-03","close":3445.0},{"date":"2025-11-04","close":3375.0},{"date":"2025-11-05","close":3300.0},{"date":"2025-11-06","close":3350.0},{"date":"2025-11-07","close":3280.0},{"date":"2025-11-10","close":3365.0},{"date":"2025-11-11","close":3425.0},{"date":"2025-11-12","close":3425.0},{"date":"2025-11-13","close":3410.0},{"date":"2025-11-14","close":3380.0},{"date":"2025-11-17","close":3305.0},{"date":"2025-11-18","close":3325.0},{"date":"2025-11-19","close":3240.0},{"date":"2025-11-20","close":3245.0},{"date":"2025-11-21","close":3180.0},{"date":"2025-11-24","close":3145.0},{"date":"2025-11-25","close":3120.0},{"date":"2025-11-26","close":3195.0},{"date":"2025-11-27","close":3140.0},{"date":"2025-11-28","close":3200.0},{"date":"2025-12-01","close":3200.0},{"date":"2025-12-02","close":3215.0},{"date":"2025-12-03","close":3225.0},{"date":"2025-12-04","close":3175.0},{"date":"2025-12-05","close":3230.0},{"date":"2025-12-08","close":3190.0},{"date":"2025-12-09","close":3145.0},{"date":"2025-12-10","close":3170.0},{"date":"2025-12-11","close":3220.0},{"date":"2025-12-12","close":3225.0},{"date":"2025-12-15","close":3230.0},{"date":"2025-12-16","close":3180.0},{"date":"2025-12-17","close":3200.0},{"date":"2025-12-18","close":3175.0},{"date":"2025-12-19","close":3160.0},{"date":"2025-12-22","close":3205.0},{"date":"2025-12-23","close":3170.0},{"date":"2025-12-24","close":3155.0},{"date":"2025-12-26","close":3170.0},{"date":"2025-12-29","close":3075.0},{"date":"2025-12-30","close":3030.0},{"date":"2026-01-02","close":3075.0},{"date":"2026-01-05","close":3090.0},{"date":"2026-01-06","close":3370.0},{"date":"2026-01-07","close":3205.0},{"date":"2026-01-08","close":3135.0},{"date":"2026-01-09","close":3185.0},{"date":"2026-01-12","close":3210.0},{"date":"2026-01-13","close":3180.0},{"date":"2026-01-14","close":3160.0},{"date":"2026-01-15","close":3210.0},{"date":"2026-01-16","close":3180.0},{"date":"2026-01-19","close":3150.0},{"date":"2026-01-20","close":3190.0},{"date":"2026-01-21","close":3160.0},{"date":"2026-01-22","close":3185.0},{"date":"2026-01-23","close":3190.0},{"date":"2026-01-26","close":3230.0},{"date":"2026-01-27","close":3400.0},{"date":"2026-01-28","close":3415.0},{"date":"2026-01-29","close":3455.0},{"date":"2026-01-30","close":3505.0},{"date":"2026-02-02","close":3585.0},{"date":"2026-02-03","close":3655.0},{"date":"2026-02-04","close":3605.0},{"date":"2026-02-05","close":3555.0},{"date":"2026-02-06","close":3580.0},{"date":"2026-02-09","close":3600.0},{"date":"2026-02-10","close":3560.0},{"date":"2026-02-11","close":3585.0},{"date":"2026-02-12","close":3600.0},{"date":"2026-02-13","close":3525.0},{"date":"2026-02-19","close":3630.0},{"date":"2026-02-20","close":3720.0},{"date":"2026-02-23","close":3750.0},{"date":"2026-02-24","close":3760.0},{"date":"2026-02-25","close":3745.0},{"date":"2026-02-26","close":3630.0},{"date":"2026-02-27","close":3600.0},{"date":"2026-03-03","close":3505.0},{"date":"2026-03-04","close":3145.0},{"date":"2026-03-05","close":3400.0},{"date":"2026-03-06","close":3470.0},{"date":"2026-03-09","close":3220.0},{"date":"2026-03-10","close":3690.0},{"date":"2026-03-11","close":4140.0},{"date":"2026-03-12","close":4660.0},{"date":"2026-03-13","close":5180.0},{"date":"2026-03-16","close":4990.0},{"date":"2026-03-17","close":4700.0},{"date":"2026-03-18","close":4410.0},{"date":"2026-03-19","close":4670.0},{"date":"2026-03-20","close":4740.0},{"date":"2026-03-23","close":4545.0},{"date":"2026-03-24","close":5900.0},{"date":"2026-03-25","close":5910.0},{"date":"2026-03-26","close":5400.0},{"date":"2026-03-27","close":5400.0},{"date":"2026-03-30","close":5760.0},{"date":"2026-03-31","close":4785.0},{"date":"2026-04-01","close":5550.0},{"date":"2026-04-02","close":5180.0},{"date":"2026-04-03","close":6100.0},{"date":"2026-04-06","close":5990.0},{"date":"2026-04-07","close":5690.0},{"date":"2026-04-08","close":7390.0},{"date":"2026-04-09","close":8800.0},{"date":"2026-04-10","close":9290.0},{"date":"2026-04-13","close":11320.0},{"date":"2026-04-14","close":11000.0},{"date":"2026-04-15","close":10350.0},{"date":"2026-04-16","close":8050.0},{"date":"2026-04-17","close":7680.0},{"date":"2026-04-20","close":7450.0},{"date":"2026-04-21","close":7140.0},{"date":"2026-04-22","close":6820.0},{"date":"2026-04-23","close":6390.0},{"date":"2026-04-24","close":6470.0},{"date":"2026-04-27","close":6630.0},{"date":"2026-04-28","close":6240.0},{"date":"2026-04-29","close":6500.0},{"date":"2026-04-30","close":6200.0},{"date":"2026-05-04","close":7410.0},{"date":"2026-05-06","close":8880.0},{"date":"2026-05-07","close":9900.0},{"date":"2026-05-08","close":9340.0},{"date":"2026-05-11","close":10850.0},{"date":"2026-05-12","close":9670.0},{"date":"2026-05-13","close":9280.0},{"date":"2026-05-14","close":8410.0},{"date":"2026-05-15","close":7400.0},{"date":"2026-05-18","close":7130.0},{"date":"2026-05-19","close":7020.0},{"date":"2026-05-20","close":7200.0},{"date":"2026-05-21","close":7220.0},{"date":"2026-05-22","close":7520.0},{"date":"2026-05-26","close":8220.0},{"date":"2026-05-27","close":7030.0},{"date":"2026-05-28","close":6520.0},{"date":"2026-05-29","close":6100.0},{"date":"2026-06-01","close":5720.0},{"date":"2026-06-02","close":5380.0},{"date":"2026-06-04","close":5720.0},{"date":"2026-06-05","close":5290.0},{"date":"2026-06-08","close":4830.0},{"date":"2026-06-09","close":5190.0},{"date":"2026-06-10","close":4985.0},{"date":"2026-06-11","close":5020.0},{"date":"2026-06-12","close":5520.0},{"date":"2026-06-15","close":5440.0},{"date":"2026-06-16","close":5420.0},{"date":"2026-06-17","close":5090.0},{"date":"2026-06-18","close":4850.0},{"date":"2026-06-19","close":4530.0},{"date":"2026-06-22","close":4380.0},{"date":"2026-06-23","close":4055.0},{"date":"2026-06-24","close":3915.0},{"date":"2026-06-25","close":3945.0},{"date":"2026-06-26","close":3665.0},{"date":"2026-06-29","close":3990.0},{"date":"2026-06-30","close":3935.0},{"date":"2026-07-01","close":4085.0},{"date":"2026-07-02","close":3550.0},{"date":"2026-07-03","close":3745.0},{"date":"2026-07-06","close":3655.0},{"date":"2026-07-07","close":3460.0},{"date":"2026-07-08","close":3220.0},{"date":"2026-07-09","close":3215.0},{"date":"2026-07-10","close":3610.0},{"date":"2026-07-13","close":3275.0},{"date":"2026-07-14","close":3235.0},{"date":"2026-07-15","close":3475.0},{"date":"2026-07-16","close":3250.0},{"date":"2026-07-20","close":3070.0},{"date":"2026-07-21","close":3090.0},{"date":"2026-07-22","close":3080.0},{"date":"2026-07-23","close":3340.0},{"date":"2026-07-24","close":3150.0},{"date":"2026-07-27","close":3160.0},{"date":"2026-07-28","close":2920.0},{"date":"2026-07-29","close":2605.0},{"date":"2026-07-30","close":2530.0},{"date":"2026-07-31","close":2865.0},{"date":"2026-08-03","close":2995.0},{"date":"2026-08-04","close":3285.0},{"date":"2026-08-05","close":3565.0},{"date":"2026-08-06","close":3380.0},{"date":"2026-08-07","close":3475.0},{"date":"2026-08-10","close":3755.0},{"date":"2026-08-11","close":3700.0},{"date":"2026-08-12","close":3820.0},{"date":"2026-08-13","close":4100.0},{"date":"2026-08-14","close":4140.0},{"date":"2026-08-18","close":3920.0},{"date":"2026-08-19","close":3735.0},{"date":"2026-08-20","close":3750.0},{"date":"2026-08-21","close":3550.0},{"date":"2026-08-24","close":3535.0},{"date":"2026-08-25","close":3560.0},{"date":"2026-08-26","close":3560.0},{"date":"2026-08-27","close":3660.0},{"date":"2026-08-28","close":3620.0},{"date":"2026-08-31","close":3590.0},{"date":"2026-09-01","close":3465.0},{"date":"2026-09-02","close":3375.0},{"date":"2026-09-03","close":3355.0},{"date":"2026-09-04","close":3400.0},{"date":"2026-09-07","close":3365.0},{"date":"2026-09-08","close":3350.0},{"date":"2026-09-09","close":4355.0},{"date":"2026-09-10","close":4970.0},{"date":"2026-09-11","close":4750.0},{"date":"2026-09-14","close":4755.0},{"date":"2026-09-15","close":4525.0},{"date":"2026-09-16","close":4840.0},{"date":"2026-09-17","close":4735.0},{"date":"2026-09-18","close":4960.0},{"date":"2026-09-21","close":5040.0},{"date":"2026-09-22","close":4910.0},{"date":"2026-09-23","close":4995.0},{"date":"2026-09-28","close":4875.0},{"date":"2026-09-29","close":4765.0},{"date":"2026-09-30","close":4740.0},{"date":"2026-10-01","close":4815.0},{"date":"2026-10-02","close":6250.0},{"date":"2026-10-06","close":6320.0},{"date":"2026-10-07","close":5830.0},{"date":"2026-10-08","close":5870.0},{"date":"2026-10-12","close":5410.0},{"date":"2026-10-13","close":5300.0},{"date":"2026-10-14","close":5300.0},{"date":"2026-10-15","close":4590.0},{"date":"2026-10-16","close":4955.0},{"date":"2026-10-19","close":5130.0},{"date":"2026-10-20","close":4685.0},{"date":"2026-10-21","close":4750.0},{"date":"2026-10-22","close":4255.0},{"date":"2026-10-23","close":4115.0}],"chart_data":[{"date":"2024-10-23","open":3510,"high":3510,"low":3350,"close":3490,"volume":34525,"rsi_14":51.92,"sma_20":3539.5,"sma_60":3578.58,"sma_120":4060.21},{"date":"2024-10-24","open":3350,"high":3440,"low":3350,"close":3375,"volume":34611,"rsi_14":49.69,"sma_20":3533.5,"sma_60":3568.17,"sma_120":4047.96},{"date":"2024-10-25","open":3385,"high":3430,"low":3165,"close":3325,"volume":85793,"rsi_14":48.5,"sma_20":3524.25,"sma_60":3557.67,"sma_120":4035.33},{"date":"2024-10-28","open":3335,"high":3425,"low":3280,"close":3400,"volume":39503,"rsi_14":51.14,"sma_20":3522.5,"sma_60":3549.17,"sma_120":4023.25},{"date":"2024-10-29","open":3410,"high":3490,"low":3355,"close":3440,"volume":34621,"rsi_14":31.75,"sma_20":3519.25,"sma_60":3541.42,"sma_120":4011.04},{"date":"2024-10-30","open":3460,"high":3460,"low":3325,"close":3365,"volume":24360,"rsi_14":28.37,"sma_20":3511.5,"sma_60":3532.42,"sma_120":3998.21},{"date":"2024-10-31","open":3345,"high":4290,"low":3325,"close":3670,"volume":7373352,"rsi_14":52.06,"sma_20":3522.0,"sma_60":3528.75,"sma_120":3987.58},{"date":"2024-11-01","open":3670,"high":3710,"low":3530,"close":3610,"volume":576317,"rsi_14":45.31,"sma_20":3533.5,"sma_60":3523.0,"sma_120":3976.5},{"date":"2024-11-04","open":3665,"high":4030,"low":3580,"close":3600,"volume":2142453,"rsi_14":45.31,"sma_20":3546.0,"sma_60":3517.17,"sma_120":3965.46},{"date":"2024-11-05","open":3570,"high":3665,"low":3530,"close":3540,"volume":249470,"rsi_14":44.39,"sma_20":3554.0,"sma_60":3512.25,"sma_120":3953.67},{"date":"2024-11-06","open":3540,"high":3570,"low":3395,"close":3405,"volume":215998,"rsi_14":40.47,"sma_20":3540.75,"sma_60":3514.25,"sma_120":3940.96},{"date":"2024-11-07","open":3405,"high":3945,"low":3395,"close":3605,"volume":3792136,"rsi_14":51.0,"sma_20":3537.5,"sma_60":3517.83,"sma_120":3930.04},{"date":"2024-11-08","open":3650,"high":4575,"low":3650,"close":4160,"volume":9762920,"rsi_14":66.02,"sma_20":3564.0,"sma_60":3528.42,"sma_120":3924.12},{"date":"2024-11-11","open":4195,"high":4320,"low":4075,"close":4320,"volume":1277550,"rsi_14":72.7,"sma_20":3595.0,"sma_60":3542.17,"sma_120":3919.46},{"date":"2024-11-12","open":4200,"high":4240,"low":3985,"close":4155,"volume":644075,"rsi_14":66.58,"sma_20":3618.25,"sma_60":3551.75,"sma_120":3913.04},{"date":"2024-11-13","open":4120,"high":4145,"low":3900,"close":3940,"volume":353928,"rsi_14":63.42,"sma_20":3632.75,"sma_60":3557.08,"sma_120":3905.42},{"date":"2024-11-14","open":3940,"high":4110,"low":3830,"close":4005,"volume":546500,"rsi_14":66.04,"sma_20":3652.5,"sma_60":3564.83,"sma_120":3898.92},{"date":"2024-11-15","open":4005,"high":4160,"low":3840,"close":4020,"volume":600063,"rsi_14":65.05,"sma_20":3674.5,"sma_60":3572.33,"sma_120":3892.54},{"date":"2024-11-18","open":4020,"high":4275,"low":3960,"close":4260,"volume":750277,"rsi_14":68.14,"sma_20":3708.25,"sma_60":3583.33,"sma_120":3888.25},{"date":"2024-11-19","open":4250,"high":4255,"low":4090,"close":4255,"volume":297088,"rsi_14":70.32,"sma_20":3747.0,"sma_60":3595.17,"sma_120":3883.54},{"date":"2024-11-20","open":4125,"high":4190,"low":3985,"close":4000,"volume":240066,"rsi_14":57.71,"sma_20":3772.5,"sma_60":3602.08,"sma_120":3876.88},{"date":"2024-11-21","open":4010,"high":4050,"low":3855,"close":3855,"volume":323251,"rsi_14":55.51,"sma_20":3796.5,"sma_60":3607.17,"sma_120":3869.12},{"date":"2024-11-22","open":3885,"high":3965,"low":3755,"close":3860,"volume":195699,"rsi_14":55.86,"sma_20":3823.25,"sma_60":3612.33,"sma_120":3861.0},{"date":"2024-11-25","open":3895,"high":3995,"low":3850,"close":3995,"volume":164160,"rsi_14":59.91,"sma_20":3853.0,"sma_60":3619.67,"sma_120":3854.62},{"date":"2024-11-26","open":3960,"high":4120,"low":3940,"close":4050,"volume":189204,"rsi_14":64.56,"sma_20":3883.5,"sma_60":3628.33,"sma_120":3849.0},{"date":"2024-11-27","open":4050,"high":4145,"low":3965,"close":4085,"volume":150024,"rsi_14":61.71,"sma_20":3919.5,"sma_60":3636.0,"sma_120":3843.75},{"date":"2024-11-28","open":4100,"high":4145,"low":4005,"close":4015,"volume":131558,"rsi_14":45.37,"sma_20":3936.75,"sma_60":3642.0,"sma_120":3837.79},{"date":"2024-11-29","open":4015,"high":4065,"low":3880,"close":3890,"volume":92506,"rsi_14":35.95,"sma_20":3950.75,"sma_60":3646.83,"sma_120":3831.08},{"date":"2024-12-02","open":3865,"high":3895,"low":3635,"close":3670,"volume":211060,"rsi_14":34.7,"sma_20":3954.25,"sma_60":3647.33,"sma_120":3822.46},{"date":"2024-12-03","open":3685,"high":3780,"low":3685,"close":3780,"volume":58225,"rsi_14":44.59,"sma_20":3966.25,"sma_60":3650.17,"sma_120":3814.67},{"date":"2024-12-04","open":3620,"high":3710,"low":3485,"close":3595,"volume":140483,"rsi_14":37.19,"sma_20":3975.75,"sma_60":3649.75,"sma_120":3805.42},{"date":"2024-12-05","open":3610,"high":3610,"low":3370,"close":3370,"volume":138041,"rsi_14":32.04,"sma_20":3964.0,"sma_60":3647.67,"sma_120":3794.04},{"date":"2024-12-06","open":3395,"high":3445,"low":3150,"close":3275,"volume":129456,"rsi_14":20.42,"sma_20":3919.75,"sma_60":3644.08,"sma_120":3781.0},{"date":"2024-12-09","open":3130,"high":3270,"low":3025,"close":3035,"volume":123489,"rsi_14":17.89,"sma_20":3855.5,"sma_60":3637.92,"sma_120":3766.29},{"date":"2024-12-10","open":3020,"high":3290,"low":3020,"close":3250,"volume":51451,"rsi_14":29.84,"sma_20":3810.25,"sma_60":3635.58,"sma_120":3754.42},{"date":"2024-12-11","open":3250,"high":3440,"low":3205,"close":3410,"volume":74364,"rsi_14":38.13,"sma_20":3783.75,"sma_60":3637.0,"sma_120":3744.75},{"date":"2024-12-12","open":3460,"high":3460,"low":3335,"close":3420,"volume":37290,"rsi_14":38.3,"sma_20":3754.5,"sma_60":3638.25,"sma_120":3736.21},{"date":"2024-12-13","open":3385,"high":3475,"low":3350,"close":3460,"volume":46703,"rsi_14":35.01,"sma_20":3726.5,"sma_60":3639.67,"sma_120":3727.96},{"date":"2024-12-16","open":3470,"high":3510,"low":3445,"close":3500,"volume":40894,"rsi_14":34.46,"sma_20":3688.5,"sma_60":3642.08,"sma_120":3720.04},{"date":"2024-12-17","open":3510,"high":3510,"low":3445,"close":3470,"volume":29430,"rsi_14":32.58,"sma_20":3649.25,"sma_60":3644.92,"sma_120":3712.62},{"date":"2024-12-18","open":3500,"high":3500,"low":3415,"close":3480,"volume":42888,"rsi_14":34.31,"sma_20":3623.25,"sma_60":3645.08,"sma_120":3706.33},{"date":"2024-12-19","open":4065,"high":4385,"low":3705,"close":3815,"volume":5187091,"rsi_14":48.04,"sma_20":3621.25,"sma_60":3650.42,"sma_120":3702.46},{"date":"2024-12-20","open":3740,"high":3905,"low":3640,"close":3645,"volume":538923,"rsi_14":49.33,"sma_20":3610.5,"sma_60":3652.67,"sma_120":3697.83},{"date":"2024-12-23","open":3685,"high":3770,"low":3595,"close":3600,"volume":252330,"rsi_14":45.0,"sma_20":3590.75,"sma_60":3655.42,"sma_120":3693.67},{"date":"2024-12-24","open":3595,"high":4680,"low":3570,"close":4210,"volume":11332734,"rsi_14":63.82,"sma_20":3598.75,"sma_60":3667.17,"sma_120":3694.38},{"date":"2024-12-26","open":4135,"high":4365,"low":4125,"close":4150,"volume":1975820,"rsi_14":68.93,"sma_20":3602.0,"sma_60":3677.67,"sma_120":3694.54},{"date":"2024-12-27","open":4090,"high":4340,"low":3885,"close":3905,"volume":1220845,"rsi_14":64.25,"sma_20":3596.5,"sma_60":3685.08,"sma_120":3693.25},{"date":"2024-12-30","open":3955,"high":4080,"low":3805,"close":4015,"volume":509606,"rsi_14":73.56,"sma_20":3602.75,"sma_60":3695.67,"sma_120":3693.71},{"date":"2025-01-02","open":4020,"high":4075,"low":3955,"close":4060,"volume":342840,"rsi_14":71.2,"sma_20":3622.25,"sma_60":3707.5,"sma_120":3694.62},{"date":"2025-01-03","open":4040,"high":4140,"low":4025,"close":4115,"volume":335861,"rsi_14":69.53,"sma_20":3639.0,"sma_60":3719.75,"sma_120":3694.88},{"date":"2025-01-06","open":4135,"high":4160,"low":4040,"close":4085,"volume":326827,"rsi_14":68.22,"sma_20":3663.5,"sma_60":3726.67,"sma_120":3694.5},{"date":"2025-01-07","open":4125,"high":4140,"low":3935,"close":3935,"volume":295025,"rsi_14":62.27,"sma_20":3691.75,"sma_60":3731.08,"sma_120":3692.62},{"date":"2025-01-08","open":3920,"high":3930,"low":3840,"close":3850,"volume":157993,"rsi_14":58.84,"sma_20":3720.5,"sma_60":3734.75,"sma_120":3690.62},{"date":"2025-01-09","open":3860,"high":3895,"low":3790,"close":3845,"volume":130776,"rsi_14":59.59,"sma_20":3761.0,"sma_60":3737.17,"sma_120":3687.75},{"date":"2025-01-10","open":3845,"high":3965,"low":3825,"close":3930,"volume":143840,"rsi_14":61.08,"sma_20":3795.0,"sma_60":3741.17,"sma_120":3685.75},{"date":"2025-01-13","open":3930,"high":3980,"low":3850,"close":3965,"volume":149300,"rsi_14":54.34,"sma_20":3822.75,"sma_60":3746.42,"sma_120":3684.08},{"date":"2025-01-14","open":3950,"high":4040,"low":3920,"close":3970,"volume":132241,"rsi_14":60.38,"sma_20":3850.25,"sma_60":3752.42,"sma_120":3682.67},{"date":"2025-01-15","open":3980,"high":4010,"low":3875,"close":3890,"volume":94880,"rsi_14":59.06,"sma_20":3871.75,"sma_60":3757.58,"sma_120":3680.96},{"date":"2025-01-16","open":3940,"high":4035,"low":3920,"close":4015,"volume":162083,"rsi_14":41.26,"sma_20":3897.5,"sma_60":3764.75,"sma_120":3680.5},{"date":"2025-01-17","open":4015,"high":4615,"low":3935,"close":3995,"volume":8427566,"rsi_14":42.79,"sma_20":3923.75,"sma_60":3773.33,"sma_120":3679.88},{"date":"2025-01-20","open":3980,"high":4050,"low":3900,"close":3940,"volume":335332,"rsi_14":51.98,"sma_20":3946.75,"sma_60":3780.83,"sma_120":3679.71},{"date":"2025-01-21","open":3965,"high":4530,"low":3910,"close":4200,"volume":4889659,"rsi_14":58.94,"sma_20":3966.0,"sma_60":3794.58,"sma_120":3681.38},{"date":"2025-01-22","open":4230,"high":4350,"low":4175,"close":4240,"volume":728840,"rsi_14":58.74,"sma_20":3995.75,"sma_60":3809.83,"sma_120":3683.75},{"date":"2025-01-23","open":4210,"high":4350,"low":4210,"close":4275,"volume":580052,"rsi_14":57.92,"sma_20":4029.5,"sma_60":3824.42,"sma_120":3686.79},{"date":"2025-01-24","open":4275,"high":4575,"low":4200,"close":4410,"volume":1059427,"rsi_14":64.57,"sma_20":4039.5,"sma_60":3840.58,"sma_120":3691.0},{"date":"2025-01-31","open":4380,"high":4410,"low":4260,"close":4395,"volume":201568,"rsi_14":73.47,"sma_20":4051.75,"sma_60":3857.75,"sma_120":3695.08},{"date":"2025-02-03","open":4360,"high":4650,"low":4085,"close":4095,"volume":716771,"rsi_14":60.25,"sma_20":4061.25,"sma_60":3864.83,"sma_120":3696.79},{"date":"2025-02-04","open":4105,"high":4250,"low":4105,"close":4205,"volume":186344,"rsi_14":63.85,"sma_20":4070.75,"sma_60":3874.75,"sma_120":3698.88},{"date":"2025-02-05","open":4220,"high":4315,"low":4180,"close":4270,"volume":155463,"rsi_14":63.28,"sma_20":4081.25,"sma_60":3885.92,"sma_120":3701.54},{"date":"2025-02-06","open":4310,"high":4310,"low":4205,"close":4220,"volume":117599,"rsi_14":59.85,"sma_20":4086.5,"sma_60":3897.25,"sma_120":3704.75},{"date":"2025-02-07","open":4230,"high":4290,"low":4180,"close":4235,"volume":135640,"rsi_14":60.15,"sma_20":4094.0,"sma_60":3911.08,"sma_120":3712.67},{"date":"2025-02-10","open":4210,"high":4260,"low":4105,"close":4180,"volume":103124,"rsi_14":61.33,"sma_20":4106.25,"sma_60":3920.67,"sma_120":3719.25},{"date":"2025-02-11","open":4230,"high":4250,"low":4140,"close":4235,"volume":104006,"rsi_14":59.09,"sma_20":4125.5,"sma_60":3921.92,"sma_120":3725.17},{"date":"2025-02-12","open":4200,"high":4240,"low":4020,"close":4100,"volume":157667,"rsi_14":53.96,"sma_20":4138.25,"sma_60":3918.25,"sma_120":3730.21},{"date":"2025-02-13","open":4100,"high":4140,"low":4000,"close":4005,"volume":112179,"rsi_14":52.38,"sma_20":4142.0,"sma_60":3915.75,"sma_120":3733.75},{"date":"2025-02-14","open":4010,"high":4120,"low":4010,"close":4110,"volume":53829,"rsi_14":46.28,"sma_20":4149.25,"sma_60":3918.58,"sma_120":3737.83},{"date":"2025-02-17","open":4110,"high":4145,"low":4045,"close":4080,"volume":69384,"rsi_14":43.33,"sma_20":4154.75,"sma_60":3919.83,"sma_120":3742.33},{"date":"2025-02-18","open":4125,"high":4125,"low":4055,"close":4070,"volume":44799,"rsi_14":41.28,"sma_20":4163.75,"sma_60":3920.67,"sma_120":3746.5},{"date":"2025-02-19","open":4070,"high":4070,"low":3970,"close":3980,"volume":98896,"rsi_14":30.97,"sma_20":4162.0,"sma_60":3916.0,"sma_120":3749.67},{"date":"2025-02-20","open":4000,"high":4015,"low":3920,"close":3925,"volume":49906,"rsi_14":29.91,"sma_20":4158.5,"sma_60":3910.5,"sma_120":3752.83},{"date":"2025-02-21","open":3945,"high":4030,"low":3800,"close":4025,"volume":107940,"rsi_14":46.39,"sma_20":4162.75,"sma_60":3910.92,"sma_120":3756.5},{"date":"2025-02-24","open":4015,"high":4025,"low":3930,"close":4000,"volume":82682,"rsi_14":38.42,"sma_20":4152.75,"sma_60":3913.33,"sma_120":3760.25},{"date":"2025-02-25","open":4005,"high":4020,"low":3915,"close":3915,"volume":58558,"rsi_14":30.39,"sma_20":4136.5,"sma_60":3914.25,"sma_120":3763.29},{"date":"2025-02-26","open":3940,"high":3955,"low":3860,"close":3880,"volume":68855,"rsi_14":30.9,"sma_20":4116.75,"sma_60":3912.33,"sma_120":3766.0},{"date":"2025-02-27","open":3880,"high":3995,"low":3860,"close":3935,"volume":70333,"rsi_14":33.87,"sma_20":4093.0,"sma_60":3910.42,"sma_120":3769.38},{"date":"2025-02-28","open":3890,"high":3940,"low":3780,"close":3795,"volume":88070,"rsi_14":31.03,"sma_20":4063.0,"sma_60":3905.58,"sma_120":3770.79},{"date":"2025-03-04","open":3720,"high":3720,"low":3520,"close":3670,"volume":108821,"rsi_14":23.96,"sma_20":4041.75,"sma_60":3899.83,"sma_120":3770.92},{"date":"2025-03-05","open":3670,"high":3765,"low":3670,"close":3740,"volume":39556,"rsi_14":32.35,"sma_20":4018.5,"sma_60":3897.33,"sma_120":3772.08},{"date":"2025-03-06","open":3740,"high":4250,"low":3685,"close":3765,"volume":1468180,"rsi_14":37.37,"sma_20":3993.25,"sma_60":3898.92,"sma_120":3773.12},{"date":"2025-03-07","open":3710,"high":3750,"low":3610,"close":3630,"volume":106726,"rsi_14":25.51,"sma_20":3963.75,"sma_60":3896.42,"sma_120":3773.29},{"date":"2025-03-10","open":3630,"high":3660,"low":3580,"close":3600,"volume":53976,"rsi_14":25.51,"sma_20":3932.0,"sma_60":3896.5,"sma_120":3773.12},{"date":"2025-03-11","open":3550,"high":3570,"low":3420,"close":3525,"volume":69313,"rsi_14":23.92,"sma_20":3899.25,"sma_60":3899.08,"sma_120":3773.38},{"date":"2025-03-12","open":3520,"high":3595,"low":3520,"close":3535,"volume":27655,"rsi_14":26.94,"sma_20":3864.25,"sma_60":3903.42,"sma_120":3773.75},{"date":"2025-03-13","open":3570,"high":3640,"low":3435,"close":3455,"volume":55982,"rsi_14":26.26,"sma_20":3832.0,"sma_60":3910.42,"sma_120":3774.17},{"date":"2025-03-14","open":3455,"high":3480,"low":3400,"close":3450,"volume":35424,"rsi_14":17.88,"sma_20":3804.25,"sma_60":3913.75,"sma_120":3774.67},{"date":"2025-03-17","open":3465,"high":3465,"low":3420,"close":3435,"volume":22713,"rsi_14":18.08,"sma_20":3770.5,"sma_60":3914.17,"sma_120":3775.58},{"date":"2025-03-18","open":3455,"high":3615,"low":3435,"close":3570,"volume":57701,"rsi_14":31.55,"sma_20":3745.0,"sma_60":3916.67,"sma_120":3777.46},{"date":"2025-03-19","open":3565,"high":3570,"low":3470,"close":3475,"volume":40110,"rsi_14":29.65,"sma_20":3715.25,"sma_60":3916.92,"sma_120":3778.29},{"date":"2025-03-20","open":3480,"high":3495,"low":3415,"close":3425,"volume":41187,"rsi_14":24.24,"sma_20":3687.5,"sma_60":3915.67,"sma_120":3778.88},{"date":"2025-03-21","open":3425,"high":3425,"low":3315,"close":3360,"volume":79817,"rsi_14":26.23,"sma_20":3659.25,"sma_60":3913.83,"sma_120":3779.38},{"date":"2025-03-24","open":3385,"high":3420,"low":3170,"close":3360,"volume":45359,"rsi_14":30.38,"sma_20":3626.0,"sma_60":3911.83,"sma_120":3778.46},{"date":"2025-03-25","open":3380,"high":3890,"low":3315,"close":3320,"volume":1551590,"rsi_14":22.37,"sma_20":3592.0,"sma_60":3903.58,"sma_120":3777.0},{"date":"2025-03-26","open":3345,"high":3435,"low":3320,"close":3345,"volume":55981,"rsi_14":22.37,"sma_20":3563.5,"sma_60":3898.58,"sma_120":3775.62},{"date":"2025-03-27","open":3320,"high":3390,"low":3275,"close":3300,"volume":48043,"rsi_14":25.37,"sma_20":3534.5,"sma_60":3893.58,"sma_120":3774.5},{"date":"2025-03-28","open":3320,"high":3335,"low":3250,"close":3290,"volume":54407,"rsi_14":26.15,"sma_20":3502.25,"sma_60":3878.25,"sma_120":3772.71},{"date":"2025-03-31","open":3220,"high":3270,"low":3130,"close":3130,"volume":58559,"rsi_14":23.13,"sma_20":3469.0,"sma_60":3861.25,"sma_120":3769.46},{"date":"2025-04-01","open":3090,"high":3245,"low":3090,"close":3245,"volume":36670,"rsi_14":32.74,"sma_20":3447.75,"sma_60":3850.25,"sma_120":3767.67},{"date":"2025-04-02","open":3205,"high":3270,"low":3205,"close":3230,"volume":38835,"rsi_14":35.48,"sma_20":3422.25,"sma_60":3837.17,"sma_120":3766.42},{"date":"2025-04-03","open":3185,"high":3235,"low":3110,"close":3175,"volume":20460,"rsi_14":33.33,"sma_20":3392.75,"sma_60":3822.42,"sma_120":3764.96},{"date":"2025-04-04","open":3150,"high":3265,"low":3095,"close":3245,"volume":36059,"rsi_14":39.2,"sma_20":3373.5,"sma_60":3807.92,"sma_120":3763.83},{"date":"2025-04-07","open":3215,"high":3215,"low":3070,"close":3080,"volume":40307,"rsi_14":23.08,"sma_20":3347.5,"sma_60":3791.17,"sma_120":3758.92},{"date":"2025-04-08","open":3100,"high":3185,"low":3080,"close":3120,"volume":29095,"rsi_14":29.24,"sma_20":3327.25,"sma_60":3777.58,"sma_120":3754.33},{"date":"2025-04-09","open":3070,"high":3125,"low":3040,"close":3050,"volume":29173,"rsi_14":28.57,"sma_20":3303.0,"sma_60":3764.25,"sma_120":3749.5},{"date":"2025-04-10","open":3130,"high":3240,"low":3130,"close":3240,"volume":33768,"rsi_14":44.0,"sma_20":3292.25,"sma_60":3754.17,"sma_120":3745.67},{"date":"2025-04-11","open":3215,"high":3300,"low":3020,"close":3300,"volume":27445,"rsi_14":47.17,"sma_20":3284.75,"sma_60":3743.67,"sma_120":3742.42},{"date":"2025-04-14","open":3305,"high":3485,"low":3275,"close":3390,"volume":96871,"rsi_14":53.15,"sma_20":3282.5,"sma_60":3734.08,"sma_120":3740.25},{"date":"2025-04-15","open":3390,"high":3435,"low":3355,"close":3405,"volume":54027,"rsi_14":52.73,"sma_20":3274.25,"sma_60":3724.67,"sma_120":3738.54},{"date":"2025-04-16","open":3405,"high":3430,"low":3330,"close":3390,"volume":30773,"rsi_14":54.21,"sma_20":3270.0,"sma_60":3716.33,"sma_120":3736.96},{"date":"2025-04-17","open":3390,"high":3415,"low":3335,"close":3410,"volume":23599,"rsi_14":55.56,"sma_20":3269.25,"sma_60":3706.25,"sma_120":3735.5},{"date":"2025-04-18","open":3380,"high":3400,"low":3355,"close":3400,"volume":27834,"rsi_14":64.52,"sma_20":3271.25,"sma_60":3696.33,"sma_120":3734.83},{"date":"2025-04-21","open":3400,"high":3450,"low":3320,"close":3335,"volume":44735,"rsi_14":55.11,"sma_20":3270.0,"sma_60":3686.25,"sma_120":3733.54},{"date":"2025-04-22","open":3355,"high":3385,"low":3300,"close":3365,"volume":28483,"rsi_14":57.54,"sma_20":3272.25,"sma_60":3672.33,"sma_120":3733.46},{"date":"2025-04-23","open":3375,"high":3405,"low":3355,"close":3405,"volume":40220,"rsi_14":63.07,"sma_20":3275.25,"sma_60":3658.42,"sma_120":3734.12},{"date":"2025-04-24","open":3420,"high":3420,"low":3370,"close":3400,"volume":30267,"rsi_14":59.51,"sma_20":3280.25,"sma_60":3643.83,"sma_120":3734.12},{"date":"2025-04-25","open":3400,"high":3650,"low":3390,"close":3460,"volume":197724,"rsi_14":76.76,"sma_20":3288.75,"sma_60":3628.0,"sma_120":3734.29},{"date":"2025-04-28","open":3460,"high":3500,"low":3420,"close":3440,"volume":81825,"rsi_14":73.19,"sma_20":3304.25,"sma_60":3612.08,"sma_120":3734.92},{"date":"2025-04-29","open":3440,"high":3490,"low":3370,"close":3465,"volume":41693,"rsi_14":82.17,"sma_20":3315.25,"sma_60":3601.58,"sma_120":3733.21},{"date":"2025-04-30","open":3465,"high":3480,"low":3385,"close":3425,"volume":37659,"rsi_14":68.69,"sma_20":3325.0,"sma_60":3588.58,"sma_120":3731.67},{"date":"2025-05-02","open":3365,"high":3460,"low":3365,"close":3430,"volume":14859,"rsi_14":64.77,"sma_20":3337.75,"sma_60":3574.58,"sma_120":3730.25},{"date":"2025-05-07","open":3425,"high":3425,"low":3345,"close":3380,"volume":22090,"rsi_14":48.75,"sma_20":3344.5,"sma_60":3560.58,"sma_120":3728.92},{"date":"2025-05-08","open":3365,"high":3430,"low":3360,"close":3385,"volume":19252,"rsi_14":47.44,"sma_20":3359.75,"sma_60":3546.42,"sma_120":3728.75},{"date":"2025-05-09","open":3390,"high":3415,"low":3365,"close":3375,"volume":14174,"rsi_14":48.05,"sma_20":3372.5,"sma_60":3533.0,"sma_120":3726.83},{"date":"2025-05-12","open":3395,"high":3405,"low":3320,"close":3395,"volume":31785,"rsi_14":48.05,"sma_20":3389.75,"sma_60":3519.0,"sma_120":3720.46},{"date":"2025-05-13","open":3395,"high":3440,"low":3375,"close":3395,"volume":29510,"rsi_14":49.33,"sma_20":3397.5,"sma_60":3507.25,"sma_120":3712.75},{"date":"2025-05-14","open":3400,"high":3430,"low":3390,"close":3430,"volume":24394,"rsi_14":63.77,"sma_20":3404.0,"sma_60":3497.67,"sma_120":3706.71},{"date":"2025-05-15","open":3445,"high":3500,"low":3300,"close":3375,"volume":45743,"rsi_14":51.35,"sma_20":3403.25,"sma_60":3485.42,"sma_120":3702.0},{"date":"2025-05-16","open":3400,"high":3400,"low":3250,"close":3285,"volume":58875,"rsi_14":35.71,"sma_20":3397.25,"sma_60":3472.17,"sma_120":3696.0},{"date":"2025-05-19","open":3255,"high":3265,"low":3150,"close":3240,"volume":37648,"rsi_14":32.61,"sma_20":3389.75,"sma_60":3458.33,"sma_120":3689.5},{"date":"2025-05-20","open":3255,"high":3270,"low":3225,"close":3235,"volume":16532,"rsi_14":22.22,"sma_20":3381.0,"sma_60":3445.92,"sma_120":3680.96},{"date":"2025-05-21","open":3230,"high":3335,"low":3225,"close":3300,"volume":22763,"rsi_14":34.44,"sma_20":3376.0,"sma_60":3435.5,"sma_120":3673.0},{"date":"2025-05-22","open":3300,"high":3300,"low":3230,"close":3265,"volume":15628,"rsi_14":28.26,"sma_20":3372.5,"sma_60":3422.83,"sma_120":3666.88},{"date":"2025-05-23","open":3235,"high":3275,"low":3210,"close":3230,"volume":18222,"rsi_14":28.57,"sma_20":3365.75,"sma_60":3410.0,"sma_120":3661.67},{"date":"2025-05-26","open":3235,"high":3355,"low":3210,"close":3245,"volume":12939,"rsi_14":30.11,"sma_20":3357.75,"sma_60":3398.83,"sma_120":3656.54},{"date":"2025-05-27","open":3275,"high":3275,"low":3220,"close":3245,"volume":4738,"rsi_14":33.73,"sma_20":3350.0,"sma_60":3388.25,"sma_120":3650.29},{"date":"2025-05-28","open":3245,"high":3295,"low":3245,"close":3295,"volume":21151,"rsi_14":40.22,"sma_20":3341.75,"sma_60":3377.58,"sma_120":3644.0},{"date":"2025-05-29","open":3315,"high":3330,"low":3305,"close":3320,"volume":12201,"rsi_14":44.21,"sma_20":3335.75,"sma_60":3369.67,"sma_120":3637.62},{"date":"2025-05-30","open":3285,"high":3630,"low":3280,"close":3385,"volume":717909,"rsi_14":49.04,"sma_20":3331.75,"sma_60":3364.92,"sma_120":3632.38},{"date":"2025-06-02","open":3345,"high":3440,"low":3345,"close":3405,"volume":63179,"rsi_14":50.93,"sma_20":3330.75,"sma_60":3359.33,"sma_120":3628.33},{"date":"2025-06-04","open":3405,"high":3460,"low":3375,"close":3420,"volume":36438,"rsi_14":49.04,"sma_20":3330.25,"sma_60":3353.58,"sma_120":3626.25},{"date":"2025-06-05","open":3455,"high":3455,"low":3385,"close":3425,"volume":33348,"rsi_14":55.32,"sma_20":3332.5,"sma_60":3350.17,"sma_120":3623.29},{"date":"2025-06-09","open":3425,"high":3445,"low":3380,"close":3410,"volume":41292,"rsi_14":65.82,"sma_20":3333.75,"sma_60":3347.0,"sma_120":3621.75},{"date":"2025-06-10","open":3400,"high":3430,"low":3370,"close":3380,"volume":33415,"rsi_14":68.42,"sma_20":3334.0,"sma_60":3344.58,"sma_120":3621.83},{"date":"2025-06-11","open":3380,"high":3415,"low":3365,"close":3385,"volume":38708,"rsi_14":69.74,"sma_20":3333.5,"sma_60":3342.08,"sma_120":3622.75},{"date":"2025-06-12","open":3375,"high":3415,"low":3365,"close":3385,"volume":55576,"rsi_14":63.49,"sma_20":3333.0,"sma_60":3340.92,"sma_120":3625.67},{"date":"2025-06-13","open":3370,"high":3400,"low":3295,"close":3340,"volume":57767,"rsi_14":61.54,"sma_20":3328.5,"sma_60":3339.08,"sma_120":3626.42},{"date":"2025-06-16","open":3340,"high":3340,"low":3275,"close":3330,"volume":14680,"rsi_14":66.67,"sma_20":3326.25,"sma_60":3337.33,"sma_120":3625.75},{"date":"2025-06-17","open":3330,"high":3340,"low":3280,"close":3290,"volume":21482,"rsi_14":56.92,"sma_20":3326.5,"sma_60":3332.67,"sma_120":3624.67},{"date":"2025-06-18","open":3290,"high":3375,"low":3260,"close":3325,"volume":21194,"rsi_14":61.11,"sma_20":3330.75,"sma_60":3330.17,"sma_120":3623.54},{"date":"2025-06-19","open":3315,"high":3570,"low":3305,"close":3375,"volume":415321,"rsi_14":61.11,"sma_20":3337.75,"sma_60":3329.33,"sma_120":3622.5},{"date":"2025-06-20","open":3390,"high":3445,"low":3345,"close":3410,"volume":66270,"rsi_14":62.16,"sma_20":3343.25,"sma_60":3330.17,"sma_120":3622.0},{"date":"2025-06-23","open":3380,"high":3410,"low":3325,"close":3370,"volume":27723,"rsi_14":47.83,"sma_20":3348.5,"sma_60":3330.33,"sma_120":3621.08},{"date":"2025-06-24","open":3395,"high":3440,"low":3375,"close":3415,"volume":43959,"rsi_14":51.35,"sma_20":3357.75,"sma_60":3331.92,"sma_120":3617.75},{"date":"2025-06-25","open":3390,"high":3420,"low":3390,"close":3395,"volume":32680,"rsi_14":46.67,"sma_20":3365.25,"sma_60":3332.75,"sma_120":3615.67},{"date":"2025-06-26","open":3405,"high":3460,"low":3345,"close":3430,"volume":49129,"rsi_14":50.62,"sma_20":3374.5,"sma_60":3334.92,"sma_120":3614.25},{"date":"2025-06-27","open":3400,"high":3550,"low":3380,"close":3435,"volume":127203,"rsi_14":53.16,"sma_20":3381.5,"sma_60":3337.33,"sma_120":3607.79},{"date":"2025-06-30","open":3435,"high":3435,"low":3365,"close":3380,"volume":39523,"rsi_14":50.0,"sma_20":3384.5,"sma_60":3341.5,"sma_120":3601.38},{"date":"2025-07-01","open":3395,"high":3450,"low":3380,"close":3400,"volume":34226,"rsi_14":51.72,"sma_20":3385.25,"sma_60":3344.08,"sma_120":3597.17},{"date":"2025-07-02","open":3405,"high":3460,"low":3340,"close":3405,"volume":63366,"rsi_14":52.27,"sma_20":3385.25,"sma_60":3347.0,"sma_120":3592.08},{"date":"2025-07-03","open":3405,"high":3445,"low":3390,"close":3435,"volume":35306,"rsi_14":61.18,"sma_20":3386.0,"sma_60":3351.33,"sma_120":3586.88},{"date":"2025-07-04","open":3430,"high":3460,"low":3410,"close":3430,"volume":17912,"rsi_14":61.9,"sma_20":3386.25,"sma_60":3354.42,"sma_120":3581.17},{"date":"2025-07-07","open":3440,"high":3575,"low":3365,"close":3435,"volume":38292,"rsi_14":68.83,"sma_20":3387.5,"sma_60":3360.33,"sma_120":3575.75},{"date":"2025-07-08","open":3405,"high":3425,"low":3365,"close":3410,"volume":29150,"rsi_14":61.33,"sma_20":3389.0,"sma_60":3365.17,"sma_120":3571.38},{"date":"2025-07-09","open":3400,"high":3420,"low":3385,"close":3405,"volume":12356,"rsi_14":54.55,"sma_20":3390.0,"sma_60":3371.08,"sma_120":3567.67},{"date":"2025-07-10","open":3410,"high":3420,"low":3365,"close":3380,"volume":27072,"rsi_14":45.31,"sma_20":3389.75,"sma_60":3373.42,"sma_120":3563.79},{"date":"2025-07-11","open":3385,"high":3410,"low":3360,"close":3395,"volume":15990,"rsi_14":54.24,"sma_20":3392.5,"sma_60":3375.0,"sma_120":3559.33},{"date":"2025-07-14","open":3395,"high":3405,"low":3375,"close":3395,"volume":26188,"rsi_14":46.0,"sma_20":3395.75,"sma_60":3375.08,"sma_120":3554.58},{"date":"2025-07-15","open":3400,"high":3430,"low":3375,"close":3425,"volume":22935,"rsi_14":55.77,"sma_20":3402.5,"sma_60":3375.42,"sma_120":3550.04},{"date":"2025-07-16","open":3430,"high":3430,"low":3380,"close":3395,"volume":6793,"rsi_14":43.14,"sma_20":3406.0,"sma_60":3375.5,"sma_120":3545.92},{"date":"2025-07-17","open":3395,"high":3445,"low":3385,"close":3445,"volume":17853,"rsi_14":51.67,"sma_20":3409.5,"sma_60":3376.08,"sma_120":3541.17},{"date":"2025-07-18","open":3450,"high":3455,"low":3395,"close":3425,"volume":24339,"rsi_14":58.49,"sma_20":3410.25,"sma_60":3376.5,"sma_120":3536.42},{"date":"2025-07-21","open":3425,"high":3425,"low":3355,"close":3390,"volume":18153,"rsi_14":48.21,"sma_20":3411.25,"sma_60":3377.42,"sma_120":3531.83},{"date":"2025-07-22","open":3385,"high":3410,"low":3330,"close":3360,"volume":36321,"rsi_14":42.62,"sma_20":3408.5,"sma_60":3377.33,"sma_120":3524.83},{"date":"2025-07-23","open":3360,"high":3390,"low":3335,"close":3370,"volume":16296,"rsi_14":38.6,"sma_20":3407.25,"sma_60":3376.75,"sma_120":3517.58},{"date":"2025-07-24","open":3365,"high":3380,"low":3330,"close":3335,"volume":21599,"rsi_14":34.92,"sma_20":3402.5,"sma_60":3375.67,"sma_120":3509.75},{"date":"2025-07-25","open":3335,"high":3345,"low":3310,"close":3325,"volume":17805,"rsi_14":32.81,"sma_20":3397.0,"sma_60":3373.42,"sma_120":3500.71},{"date":"2025-07-28","open":3295,"high":3305,"low":3235,"close":3250,"volume":42183,"rsi_14":28.38,"sma_20":3390.5,"sma_60":3370.25,"sma_120":3491.17},{"date":"2025-07-29","open":3225,"high":3250,"low":3150,"close":3190,"volume":60013,"rsi_14":24.71,"sma_20":3380.0,"sma_60":3365.67,"sma_120":3483.62},{"date":"2025-07-30","open":3165,"high":3200,"low":3110,"close":3170,"volume":54219,"rsi_14":25.0,"sma_20":3368.25,"sma_60":3361.42,"sma_120":3475.0},{"date":"2025-07-31","open":3180,"high":3230,"low":3155,"close":3215,"volume":22530,"rsi_14":30.0,"sma_20":3357.25,"sma_60":3357.83,"sma_120":3466.21},{"date":"2025-08-01","open":3215,"high":3215,"low":3110,"close":3115,"volume":37551,"rsi_14":24.55,"sma_20":3341.5,"sma_60":3353.42,"sma_120":3457.0},{"date":"2025-08-04","open":3105,"high":3145,"low":3070,"close":3115,"volume":18334,"rsi_14":20.19,"sma_20":3325.5,"sma_60":3348.92,"sma_120":3447.67},{"date":"2025-08-05","open":3115,"high":3290,"low":3115,"close":3150,"volume":18101,"rsi_14":26.67,"sma_20":3312.5,"sma_60":3345.17,"sma_120":3439.08},{"date":"2025-08-06","open":3150,"high":3200,"low":3130,"close":3175,"volume":8724,"rsi_14":23.0,"sma_20":3301.0,"sma_60":3341.5,"sma_120":3430.25},{"date":"2025-08-07","open":3185,"high":3185,"low":3120,"close":3165,"volume":13736,"rsi_14":23.47,"sma_20":3290.25,"sma_60":3337.67,"sma_120":3422.46},{"date":"2025-08-08","open":3155,"high":3195,"low":3130,"close":3165,"volume":11320,"rsi_14":25.27,"sma_20":3278.75,"sma_60":3333.25,"sma_120":3415.46},{"date":"2025-08-11","open":3175,"high":3175,"low":3135,"close":3150,"volume":9532,"rsi_14":26.14,"sma_20":3266.5,"sma_60":3329.5,"sma_120":3407.46},{"date":"2025-08-12","open":3165,"high":3165,"low":3130,"close":3150,"volume":12391,"rsi_14":24.42,"sma_20":3252.75,"sma_60":3327.25,"sma_120":3399.71},{"date":"2025-08-13","open":3150,"high":3155,"low":3130,"close":3150,"volume":4258,"rsi_14":26.58,"sma_20":3240.5,"sma_60":3325.75,"sma_120":3392.04},{"date":"2025-08-14","open":3155,"high":3175,"low":3155,"close":3160,"volume":12642,"rsi_14":29.11,"sma_20":3226.25,"sma_60":3324.5,"sma_120":3385.21},{"date":"2025-08-18","open":3165,"high":3240,"low":3150,"close":3180,"volume":16149,"rsi_14":39.71,"sma_20":3214.0,"sma_60":3322.5,"sma_120":3379.0},{"date":"2025-08-19","open":3190,"high":3190,"low":3150,"close":3185,"volume":18577,"rsi_14":49.12,"sma_20":3203.75,"sma_60":3321.17,"sma_120":3372.0},{"date":"2025-08-20","open":3185,"high":3185,"low":3105,"close":3165,"volume":15024,"rsi_14":49.12,"sma_20":3194.0,"sma_60":3320.08,"sma_120":3365.04},{"date":"2025-08-21","open":3165,"high":3220,"low":3165,"close":3210,"volume":19399,"rsi_14":49.12,"sma_20":3186.0,"sma_60":3319.5,"sma_120":3359.17},{"date":"2025-08-22","open":3205,"high":3225,"low":3175,"close":3185,"volume":15775,"rsi_14":66.67,"sma_20":3178.5,"sma_60":3318.5,"sma_120":3353.38},{"date":"2025-08-25","open":3185,"high":3200,"low":3160,"close":3195,"volume":23123,"rsi_14":68.18,"sma_20":3172.0,"sma_60":3316.83,"sma_120":3347.21},{"date":"2025-08-26","open":3215,"high":3215,"low":3170,"close":3210,"volume":11595,"rsi_14":65.0,"sma_20":3170.0,"sma_60":3315.0,"sma_120":3342.33},{"date":"2025-08-27","open":3180,"high":3630,"low":3180,"close":3245,"volume":2433966,"rsi_14":66.67,"sma_20":3172.75,"sma_60":3312.67,"sma_120":3338.79},{"date":"2025-08-28","open":3285,"high":3285,"low":3225,"close":3225,"volume":148834,"rsi_14":63.64,"sma_20":3175.5,"sma_60":3309.67,"sma_120":3334.5},{"date":"2025-08-29","open":3275,"high":3275,"low":3205,"close":3205,"volume":46657,"rsi_14":58.33,"sma_20":3175.0,"sma_60":3306.08,"sma_120":3329.83},{"date":"2025-09-01","open":3215,"high":3215,"low":3145,"close":3200,"volume":65087,"rsi_14":60.87,"sma_20":3179.25,"sma_60":3302.33,"sma_120":3326.25},{"date":"2025-09-02","open":3185,"high":3245,"low":3175,"close":3215,"volume":27848,"rsi_14":63.27,"sma_20":3184.25,"sma_60":3299.08,"sma_120":3323.04},{"date":"2025-09-03","open":3210,"high":3270,"low":3210,"close":3225,"volume":28833,"rsi_14":64.71,"sma_20":3188.0,"sma_60":3296.5,"sma_120":3320.54},{"date":"2025-09-04","open":3220,"high":3260,"low":3220,"close":3235,"volume":33946,"rsi_14":64.71,"sma_20":3191.0,"sma_60":3294.0,"sma_120":3318.04},{"date":"2025-09-05","open":3235,"high":3285,"low":3220,"close":3230,"volume":33923,"rsi_14":60.42,"sma_20":3194.25,"sma_60":3291.42,"sma_120":3316.17},{"date":"2025-09-08","open":3230,"high":3255,"low":3215,"close":3230,"volume":24684,"rsi_14":59.57,"sma_20":3197.5,"sma_60":3289.58,"sma_120":3314.33},{"date":"2025-09-09","open":3240,"high":3255,"low":3215,"close":3240,"volume":23889,"rsi_14":66.67,"sma_20":3202.0,"sma_60":3288.08,"sma_120":3312.71},{"date":"2025-09-10","open":3240,"high":3250,"low":3215,"close":3240,"volume":39307,"rsi_14":58.33,"sma_20":3206.5,"sma_60":3287.25,"sma_120":3309.96},{"date":"2025-09-11","open":3240,"high":3255,"low":3225,"close":3240,"volume":15628,"rsi_14":67.74,"sma_20":3211.0,"sma_60":3285.83,"sma_120":3308.0},{"date":"2025-09-12","open":3260,"high":3260,"low":3220,"close":3250,"volume":30027,"rsi_14":67.74,"sma_20":3215.5,"sma_60":3283.75,"sma_120":3306.54},{"date":"2025-09-15","open":3255,"high":3265,"low":3230,"close":3250,"volume":19706,"rsi_14":64.29,"sma_20":3219.0,"sma_60":3281.08,"sma_120":3305.62},{"date":"2025-09-16","open":3250,"high":3265,"low":3215,"close":3215,"volume":26985,"rsi_14":39.29,"sma_20":3220.5,"sma_60":3278.5,"sma_120":3304.42},{"date":"2025-09-17","open":3215,"high":3250,"low":3170,"close":3210,"volume":35655,"rsi_14":44.0,"sma_20":3222.75,"sma_60":3275.08,"sma_120":3303.5},{"date":"2025-09-18","open":3205,"high":3220,"low":3175,"close":3220,"volume":35438,"rsi_14":65.52,"sma_20":3224.75,"sma_60":3272.67,"sma_120":3302.71},{"date":"2025-09-19","open":3260,"high":3265,"low":3215,"close":3225,"volume":25589,"rsi_14":57.58,"sma_20":3226.75,"sma_60":3269.25,"sma_120":3302.08},{"date":"2025-09-22","open":3225,"high":3250,"low":3195,"close":3195,"volume":31250,"rsi_14":44.44,"sma_20":3226.75,"sma_60":3265.25,"sma_120":3301.29},{"date":"2025-09-23","open":3205,"high":3450,"low":3190,"close":3235,"volume":435402,"rsi_14":52.38,"sma_20":3228.0,"sma_60":3262.83,"sma_120":3302.17},{"date":"2025-09-24","open":3235,"high":3280,"low":3180,"close":3200,"volume":57575,"rsi_14":42.55,"sma_20":3225.75,"sma_60":3259.5,"sma_120":3301.79},{"date":"2025-09-25","open":3200,"high":3235,"low":3190,"close":3220,"volume":25425,"rsi_14":48.0,"sma_20":3225.5,"sma_60":3256.42,"sma_120":3301.71},{"date":"2025-09-26","open":3210,"high":3245,"low":3140,"close":3140,"volume":41468,"rsi_14":36.36,"sma_20":3222.25,"sma_60":3251.5,"sma_120":3301.42},{"date":"2025-09-29","open":3170,"high":3225,"low":3150,"close":3220,"volume":19320,"rsi_14":47.5,"sma_20":3223.25,"sma_60":3248.0,"sma_120":3301.21},{"date":"2025-09-30","open":3220,"high":3245,"low":3155,"close":3170,"volume":17379,"rsi_14":42.22,"sma_20":3221.0,"sma_60":3243.58,"sma_120":3301.96},{"date":"2025-10-01","open":3170,"high":3190,"low":3140,"close":3160,"volume":12744,"rsi_14":41.3,"sma_20":3217.75,"sma_60":3239.42,"sma_120":3302.29},{"date":"2025-10-02","open":3160,"high":3170,"low":3130,"close":3145,"volume":12258,"rsi_14":38.71,"sma_20":3213.25,"sma_60":3235.08,"sma_120":3303.08},{"date":"2025-10-10","open":3135,"high":3490,"low":3110,"close":3220,"volume":1089846,"rsi_14":47.22,"sma_20":3212.75,"sma_60":3232.42,"sma_120":3302.92},{"date":"2025-10-13","open":3185,"high":3330,"low":3175,"close":3265,"volume":135949,"rsi_14":54.55,"sma_20":3214.5,"sma_60":3230.25,"sma_120":3302.62},{"date":"2025-10-14","open":3225,"high":3400,"low":3225,"close":3305,"volume":153793,"rsi_14":58.12,"sma_20":3217.75,"sma_60":3228.75,"sma_120":3301.92},{"date":"2025-10-15","open":3275,"high":3375,"low":3275,"close":3345,"volume":67041,"rsi_14":58.12,"sma_20":3223.0,"sma_60":3227.42,"sma_120":3301.42},{"date":"2025-10-16","open":3330,"high":3345,"low":3270,"close":3290,"volume":39917,"rsi_14":55.28,"sma_20":3225.5,"sma_60":3225.67,"sma_120":3300.58},{"date":"2025-10-17","open":3290,"high":3290,"low":3220,"close":3250,"volume":45901,"rsi_14":54.4,"sma_20":3225.5,"sma_60":3222.42,"sma_120":3299.25},{"date":"2025-10-20","open":3210,"high":3290,"low":3210,"close":3245,"volume":39621,"rsi_14":50.85,"sma_20":3225.25,"sma_60":3219.42,"sma_120":3297.96},{"date":"2025-10-21","open":3260,"high":3295,"low":3235,"close":3265,"volume":32188,"rsi_14":55.65,"sma_20":3227.75,"sma_60":3217.33,"sma_120":3297.38},{"date":"2025-10-22","open":3235,"high":3290,"low":3220,"close":3275,"volume":16672,"rsi_14":54.87,"sma_20":3231.0,"sma_60":3215.92,"sma_120":3296.62},{"date":"2025-10-23","open":3295,"high":3295,"low":3225,"close":3230,"volume":24746,"rsi_14":58.49,"sma_20":3230.0,"sma_60":3213.58,"sma_120":3295.17},{"date":"2025-10-24","open":3235,"high":3250,"low":3200,"close":3220,"volume":33980,"rsi_14":50.0,"sma_20":3229.75,"sma_60":3211.67,"sma_120":3293.67},{"date":"2025-10-27","open":3235,"high":3255,"low":3195,"close":3220,"volume":37062,"rsi_14":56.1,"sma_20":3231.0,"sma_60":3209.92,"sma_120":3291.67},{"date":"2025-10-28","open":3210,"high":3230,"low":3175,"close":3180,"volume":42951,"rsi_14":52.27,"sma_20":3228.25,"sma_60":3208.75,"sma_120":3289.5},{"date":"2025-10-29","open":3330,"high":3985,"low":3255,"close":3495,"volume":4957129,"rsi_14":73.65,"sma_20":3243.0,"sma_60":3213.83,"sma_120":3289.75},{"date":"2025-10-30","open":3495,"high":3525,"low":3380,"close":3415,"volume":572664,"rsi_14":63.09,"sma_20":3252.75,"sma_60":3217.92,"sma_120":3289.67},{"date":"2025-10-31","open":3415,"high":3465,"low":3365,"close":3435,"volume":224214,"rsi_14":61.81,"sma_20":3267.5,"sma_60":3221.58,"sma_120":3289.71},{"date":"2025-11-03","open":3405,"high":3495,"low":3405,"close":3445,"volume":205838,"rsi_14":60.14,"sma_20":3278.75,"sma_60":3227.08,"sma_120":3290.25},{"date":"2025-11-04","open":3445,"high":3445,"low":3350,"close":3375,"volume":234055,"rsi_14":52.08,"sma_20":3289.0,"sma_60":3231.42,"sma_120":3290.17},{"date":"2025-11-05","open":3345,"high":3390,"low":3205,"close":3300,"volume":148870,"rsi_14":50.68,"sma_20":3296.0,"sma_60":3233.92,"sma_120":3289.54},{"date":"2025-11-06","open":3320,"high":3385,"low":3300,"close":3350,"volume":99012,"rsi_14":56.67,"sma_20":3306.25,"sma_60":3236.83,"sma_120":3289.17},{"date":"2025-11-07","open":3355,"high":3365,"low":3245,"close":3280,"volume":70447,"rsi_14":52.15,"sma_20":3309.25,"sma_60":3238.75,"sma_120":3288.21},{"date":"2025-11-10","open":3305,"high":3365,"low":3300,"close":3365,"volume":68354,"rsi_14":55.68,"sma_20":3314.25,"sma_60":3242.08,"sma_120":3287.67},{"date":"2025-11-11","open":3365,"high":3450,"low":3355,"close":3425,"volume":166469,"rsi_14":58.06,"sma_20":3320.25,"sma_60":3246.67,"sma_120":3288.08},{"date":"2025-11-12","open":3425,"high":3460,"low":3380,"close":3425,"volume":70888,"rsi_14":61.02,"sma_20":3324.25,"sma_60":3251.25,"sma_120":3289.25},{"date":"2025-11-13","open":3390,"high":3420,"low":3355,"close":3410,"volume":40598,"rsi_14":60.67,"sma_20":3330.25,"sma_60":3255.58,"sma_120":3290.67},{"date":"2025-11-14","open":3360,"high":3390,"low":3310,"close":3380,"volume":68744,"rsi_14":58.7,"sma_20":3336.75,"sma_60":3259.25,"sma_120":3291.88},{"date":"2025-11-17","open":3380,"high":3420,"low":3290,"close":3305,"volume":58768,"rsi_14":56.54,"sma_20":3339.75,"sma_60":3261.33,"sma_120":3291.92},{"date":"2025-11-18","open":3400,"high":3400,"low":3260,"close":3325,"volume":60407,"rsi_14":37.12,"sma_20":3342.75,"sma_60":3263.67,"sma_120":3292.42},{"date":"2025-11-19","open":3325,"high":3325,"low":3220,"close":3240,"volume":63548,"rsi_14":36.84,"sma_20":3341.0,"sma_60":3264.92,"sma_120":3292.5},{"date":"2025-11-20","open":3265,"high":3320,"low":3215,"close":3245,"volume":24039,"rsi_14":35.38,"sma_20":3341.75,"sma_60":3265.5,"sma_120":3292.5},{"date":"2025-11-21","open":3205,"high":3215,"low":3125,"close":3180,"volume":69685,"rsi_14":31.21,"sma_20":3339.75,"sma_60":3265.42,"sma_120":3291.96},{"date":"2025-11-24","open":3180,"high":3190,"low":3145,"close":3145,"volume":56449,"rsi_14":32.84,"sma_20":3336.0,"sma_60":3264.58,"sma_120":3290.71},{"date":"2025-11-25","open":3155,"high":3200,"low":3095,"close":3120,"volume":38819,"rsi_14":35.48,"sma_20":3333.0,"sma_60":3263.08,"sma_120":3289.04},{"date":"2025-11-26","open":3135,"high":3205,"low":3120,"close":3195,"volume":20144,"rsi_14":37.98,"sma_20":3318.0,"sma_60":3262.25,"sma_120":3287.46},{"date":"2025-11-27","open":3210,"high":3210,"low":3140,"close":3140,"volume":25763,"rsi_14":38.89,"sma_20":3304.25,"sma_60":3260.83,"sma_120":3285.25},{"date":"2025-11-28","open":3195,"high":3240,"low":3170,"close":3200,"volume":37137,"rsi_14":36.36,"sma_20":3292.5,"sma_60":3260.75,"sma_120":3283.42},{"date":"2025-12-01","open":3200,"high":3245,"low":3185,"close":3200,"volume":24553,"rsi_14":29.36,"sma_20":3280.25,"sma_60":3260.75,"sma_120":3281.54},{"date":"2025-12-02","open":3215,"high":3245,"low":3190,"close":3215,"volume":10714,"rsi_14":31.25,"sma_20":3272.25,"sma_60":3260.75,"sma_120":3279.92},{"date":"2025-12-03","open":3215,"high":3245,"low":3215,"close":3225,"volume":7968,"rsi_14":33.33,"sma_20":3268.5,"sma_60":3260.75,"sma_120":3278.62},{"date":"2025-12-04","open":3225,"high":3260,"low":3165,"close":3175,"volume":24687,"rsi_14":32.17,"sma_20":3259.75,"sma_60":3259.75,"sma_120":3276.88},{"date":"2025-12-05","open":3160,"high":3240,"low":3145,"close":3230,"volume":41636,"rsi_14":43.24,"sma_20":3257.25,"sma_60":3259.75,"sma_120":3275.58},{"date":"2025-12-08","open":3210,"high":3245,"low":3155,"close":3190,"volume":27140,"rsi_14":38.26,"sma_20":3248.5,"sma_60":3259.08,"sma_120":3274.33},{"date":"2025-12-09","open":3150,"high":3230,"low":3135,"close":3145,"volume":37787,"rsi_14":41.12,"sma_20":3234.5,"sma_60":3257.5,"sma_120":3272.79},{"date":"2025-12-10","open":3170,"high":3240,"low":3135,"close":3170,"volume":35376,"rsi_14":43.24,"sma_20":3221.75,"sma_60":3256.33,"sma_120":3271.79},{"date":"2025-12-11","open":3175,"high":3220,"low":3150,"close":3220,"volume":34986,"rsi_14":53.7,"sma_20":3212.25,"sma_60":3256.0,"sma_120":3270.92},{"date":"2025-12-12","open":3190,"high":3265,"low":3180,"close":3225,"volume":13569,"rsi_14":57.84,"sma_20":3204.5,"sma_60":3255.58,"sma_120":3269.67},{"date":"2025-12-15","open":3225,"high":3245,"low":3175,"close":3230,"volume":21107,"rsi_14":61.22,"sma_20":3200.75,"sma_60":3255.25,"sma_120":3268.17},{"date":"2025-12-16","open":3190,"high":3230,"low":3155,"close":3180,"volume":27552,"rsi_14":48.39,"sma_20":3193.5,"sma_60":3254.67,"sma_120":3266.58},{"date":"2025-12-17","open":3160,"high":3205,"low":3160,"close":3200,"volume":16083,"rsi_14":56.98,"sma_20":3191.5,"sma_60":3254.5,"sma_120":3264.79},{"date":"2025-12-18","open":3200,"high":3200,"low":3150,"close":3175,"volume":21410,"rsi_14":46.84,"sma_20":3188.0,"sma_60":3253.25,"sma_120":3262.96},{"date":"2025-12-19","open":3175,"high":3190,"low":3150,"close":3160,"volume":25510,"rsi_14":45.12,"sma_20":3187.0,"sma_60":3252.17,"sma_120":3260.71},{"date":"2025-12-22","open":3170,"high":3240,"low":3160,"close":3205,"volume":51767,"rsi_14":48.86,"sma_20":3190.0,"sma_60":3252.33,"sma_120":3258.79},{"date":"2025-12-23","open":3220,"high":3220,"low":3140,"close":3170,"volume":34752,"rsi_14":44.09,"sma_20":3192.5,"sma_60":3251.25,"sma_120":3257.04},{"date":"2025-12-24","open":3180,"high":3195,"low":3150,"close":3155,"volume":26375,"rsi_14":47.67,"sma_20":3190.5,"sma_60":3250.5,"sma_120":3255.0},{"date":"2025-12-26","open":3160,"high":3180,"low":3115,"close":3170,"volume":38764,"rsi_14":42.31,"sma_20":3192.0,"sma_60":3249.67,"sma_120":3253.04},{"date":"2025-12-29","open":3160,"high":3160,"low":3030,"close":3075,"volume":53144,"rsi_14":37.08,"sma_20":3185.75,"sma_60":3248.58,"sma_120":3250.04},{"date":"2025-12-30","open":3110,"high":3110,"low":3025,"close":3030,"volume":61580,"rsi_14":37.08,"sma_20":3177.25,"sma_60":3245.42,"sma_120":3246.71},{"date":"2026-01-02","open":3030,"high":3120,"low":3010,"close":3075,"volume":32816,"rsi_14":39.78,"sma_20":3170.25,"sma_60":3243.83,"sma_120":3243.71},{"date":"2026-01-05","open":3085,"high":3140,"low":3065,"close":3090,"volume":32691,"rsi_14":34.88,"sma_20":3163.5,"sma_60":3242.67,"sma_120":3241.04},{"date":"2026-01-06","open":3125,"high":3990,"low":3050,"close":3370,"volume":6539166,"rsi_14":60.28,"sma_20":3173.25,"sma_60":3246.42,"sma_120":3240.75},{"date":"2026-01-07","open":3370,"high":3370,"low":3120,"close":3205,"volume":450897,"rsi_14":48.55,"sma_20":3172.0,"sma_60":3246.17,"sma_120":3239.29},{"date":"2026-01-08","open":3165,"high":3235,"low":3135,"close":3135,"volume":159451,"rsi_14":47.46,"sma_20":3169.25,"sma_60":3244.0,"sma_120":3237.12},{"date":"2026-01-09","open":3135,"high":3195,"low":3115,"close":3185,"volume":131657,"rsi_14":49.18,"sma_20":3171.25,"sma_60":3242.0,"sma_120":3235.38},{"date":"2026-01-12","open":3155,"high":3220,"low":3150,"close":3210,"volume":91505,"rsi_14":51.91,"sma_20":3173.25,"sma_60":3239.75,"sma_120":3233.58},{"date":"2026-01-13","open":3210,"high":3220,"low":3155,"close":3180,"volume":72209,"rsi_14":51.08,"sma_20":3171.25,"sma_60":3237.92,"sma_120":3231.79},{"date":"2026-01-14","open":3175,"high":3200,"low":3125,"close":3160,"volume":56719,"rsi_14":47.51,"sma_20":3168.0,"sma_60":3236.42,"sma_120":3229.42},{"date":"2026-01-15","open":3160,"high":3230,"low":3160,"close":3210,"volume":82540,"rsi_14":52.17,"sma_20":3167.0,"sma_60":3235.83,"sma_120":3227.62},{"date":"2026-01-16","open":3210,"high":3245,"low":3150,"close":3180,"volume":118019,"rsi_14":51.34,"sma_20":3167.0,"sma_60":3234.42,"sma_120":3225.88},{"date":"2026-01-19","open":3230,"high":3230,"low":3135,"close":3150,"volume":75072,"rsi_14":54.39,"sma_20":3164.75,"sma_60":3231.5,"sma_120":3224.12},{"date":"2026-01-20","open":3150,"high":3240,"low":3105,"close":3190,"volume":64215,"rsi_14":59.41,"sma_20":3166.25,"sma_60":3231.0,"sma_120":3222.62},{"date":"2026-01-21","open":3170,"high":3195,"low":3125,"close":3160,"volume":62230,"rsi_14":55.09,"sma_20":3164.0,"sma_60":3230.0,"sma_120":3221.17},{"date":"2026-01-22","open":3160,"high":3210,"low":3150,"close":3185,"volume":65931,"rsi_14":55.62,"sma_20":3164.75,"sma_60":3230.08,"sma_120":3220.0},{"date":"2026-01-23","open":3215,"high":3215,"low":3155,"close":3190,"volume":51380,"rsi_14":34.21,"sma_20":3166.5,"sma_60":3225.0,"sma_120":3219.5},{"date":"2026-01-26","open":3190,"high":3245,"low":3170,"close":3230,"volume":83895,"rsi_14":52.81,"sma_20":3169.5,"sma_60":3221.92,"sma_120":3219.83},{"date":"2026-01-27","open":3240,"high":3400,"low":3200,"close":3400,"volume":222246,"rsi_14":74.31,"sma_20":3185.75,"sma_60":3221.33,"sma_120":3221.75},{"date":"2026-01-28","open":3400,"high":3425,"low":3310,"close":3415,"volume":231171,"rsi_14":72.55,"sma_20":3205.0,"sma_60":3220.83,"sma_120":3223.42},{"date":"2026-01-29","open":3510,"high":3550,"low":3380,"close":3455,"volume":402371,"rsi_14":73.33,"sma_20":3224.0,"sma_60":3222.17,"sma_120":3226.25},{"date":"2026-01-30","open":3490,"high":3730,"low":3415,"close":3505,"volume":1054140,"rsi_14":79.82,"sma_20":3244.75,"sma_60":3225.58,"sma_120":3229.5},{"date":"2026-02-02","open":3505,"high":3745,"low":3420,"close":3585,"volume":331504,"rsi_14":85.12,"sma_20":3255.5,"sma_60":3229.5,"sma_120":3233.12},{"date":"2026-02-03","open":3600,"high":3695,"low":3470,"close":3655,"volume":274121,"rsi_14":85.6,"sma_20":3278.0,"sma_60":3235.75,"sma_120":3237.12},{"date":"2026-02-04","open":3695,"high":3695,"low":3555,"close":3605,"volume":152378,"rsi_14":82.95,"sma_20":3301.5,"sma_60":3242.83,"sma_120":3240.79},{"date":"2026-02-05","open":3700,"high":3700,"low":3550,"close":3555,"volume":127483,"rsi_14":76.98,"sma_20":3320.0,"sma_60":3246.0,"sma_120":3244.04},{"date":"2026-02-06","open":3500,"high":3640,"low":3345,"close":3580,"volume":251416,"rsi_14":81.16,"sma_20":3338.5,"sma_60":3248.58,"sma_120":3247.62},{"date":"2026-02-09","open":3605,"high":3670,"low":3525,"close":3600,"volume":87201,"rsi_14":80.6,"sma_20":3359.5,"sma_60":3251.5,"sma_120":3251.38},{"date":"2026-02-10","open":3575,"high":3630,"low":3560,"close":3560,"volume":50562,"rsi_14":79.41,"sma_20":3379.5,"sma_60":3254.0,"sma_120":3254.79},{"date":"2026-02-11","open":3565,"high":3615,"low":3465,"close":3585,"volume":66059,"rsi_14":79.41,"sma_20":3398.25,"sma_60":3257.42,"sma_120":3258.33},{"date":"2026-02-12","open":3600,"high":3700,"low":3600,"close":3600,"volume":97644,"rsi_14":79.71,"sma_20":3419.25,"sma_60":3262.33,"sma_120":3261.83},{"date":"2026-02-13","open":3530,"high":3570,"low":3480,"close":3525,"volume":63041,"rsi_14":70.34,"sma_20":3436.5,"sma_60":3265.67,"sma_120":3264.67},{"date":"2026-02-19","open":3535,"high":3655,"low":3535,"close":3630,"volume":116524,"rsi_14":67.42,"sma_20":3460.5,"sma_60":3272.17,"sma_120":3268.54},{"date":"2026-02-20","open":3745,"high":3770,"low":3650,"close":3720,"volume":240190,"rsi_14":70.75,"sma_20":3487.0,"sma_60":3280.08,"sma_120":3272.79},{"date":"2026-02-23","open":3725,"high":3910,"low":3710,"close":3750,"volume":298669,"rsi_14":70.34,"sma_20":3516.5,"sma_60":3289.58,"sma_120":3277.5},{"date":"2026-02-24","open":3730,"high":3790,"low":3680,"close":3760,"volume":133444,"rsi_14":68.61,"sma_20":3545.25,"sma_60":3299.83,"sma_120":3282.21},{"date":"2026-02-25","open":3765,"high":3860,"low":3720,"close":3745,"volume":137009,"rsi_14":62.9,"sma_20":3573.0,"sma_60":3310.25,"sma_120":3286.67},{"date":"2026-02-26","open":3745,"high":3805,"low":3617,"close":3630,"volume":138195,"rsi_14":48.12,"sma_20":3593.0,"sma_60":3318.17,"sma_120":3289.5},{"date":"2026-02-27","open":3620,"high":3640,"low":3505,"close":3600,"volume":100983,"rsi_14":49.61,"sma_20":3603.0,"sma_60":3325.17,"sma_120":3293.0},{"date":"2026-03-03","open":3565,"high":3690,"low":3500,"close":3505,"volume":130884,"rsi_14":46.38,"sma_20":3607.5,"sma_60":3330.25,"sma_120":3295.5},{"date":"2026-03-04","open":3445,"high":3455,"low":3100,"close":3145,"volume":268723,"rsi_14":28.78,"sma_20":3592.0,"sma_60":3329.33,"sma_120":3295.04},{"date":"2026-03-05","open":3315,"high":3425,"low":3200,"close":3400,"volume":64845,"rsi_14":42.06,"sma_20":3586.75,"sma_60":3332.42,"sma_120":3296.58},{"date":"2026-03-06","open":3390,"high":3485,"low":3285,"close":3470,"volume":81544,"rsi_14":46.51,"sma_20":3581.0,"sma_60":3336.5,"sma_120":3298.62},{"date":"2026-03-09","open":3330,"high":3395,"low":3185,"close":3220,"volume":68834,"rsi_14":37.95,"sma_20":3559.25,"sma_60":3337.25,"sma_120":3298.5},{"date":"2026-03-10","open":3350,"high":3795,"low":3260,"close":3690,"volume":741885,"rsi_14":52.28,"sma_20":3563.5,"sma_60":3344.92,"sma_120":3302.33},{"date":"2026-03-11","open":3800,"high":4650,"low":3705,"close":4140,"volume":7481534,"rsi_14":63.11,"sma_20":3592.75,"sma_60":3360.75,"sma_120":3309.92},{"date":"2026-03-12","open":4260,"high":5380,"low":4075,"close":4660,"volume":9190131,"rsi_14":68.66,"sma_20":3646.75,"sma_60":3386.0,"sma_120":3321.75},{"date":"2026-03-13","open":4600,"high":5590,"low":4520,"close":5180,"volume":7666315,"rsi_14":72.88,"sma_20":3725.75,"sma_60":3419.5,"sma_120":3337.92},{"date":"2026-03-16","open":5110,"high":5370,"low":4930,"close":4990,"volume":1234654,"rsi_14":68.51,"sma_20":3797.25,"sma_60":3448.25,"sma_120":3351.92},{"date":"2026-03-17","open":5060,"high":5200,"low":4605,"close":4700,"volume":1033836,"rsi_14":62.95,"sma_20":3853.0,"sma_60":3473.58,"sma_120":3364.58},{"date":"2026-03-18","open":4800,"high":4845,"low":4395,"close":4410,"volume":827569,"rsi_14":58.51,"sma_20":3893.5,"sma_60":3493.25,"sma_120":3374.25},{"date":"2026-03-19","open":4350,"high":4980,"low":4280,"close":4670,"volume":3468992,"rsi_14":62.84,"sma_20":3950.75,"sma_60":3518.08,"sma_120":3386.38},{"date":"2026-03-20","open":4720,"high":5330,"low":4575,"close":4740,"volume":5974979,"rsi_14":63.94,"sma_20":4006.25,"sma_60":3543.75,"sma_120":3399.12},{"date":"2026-03-23","open":4700,"high":5060,"low":4515,"close":4545,"volume":1250762,"rsi_14":62.41,"sma_20":4047.5,"sma_60":3566.58,"sma_120":3409.92},{"date":"2026-03-24","open":4760,"high":5900,"low":4675,"close":5900,"volume":4901131,"rsi_14":76.57,"sma_20":4155.0,"sma_60":3612.25,"sma_120":3432.21},{"date":"2026-03-25","open":6260,"high":6780,"low":5810,"close":5910,"volume":12303123,"rsi_14":75.4,"sma_20":4262.5,"sma_60":3657.33,"sma_120":3454.83},{"date":"2026-03-26","open":5770,"high":5770,"low":5380,"close":5400,"volume":955717,"rsi_14":67.94,"sma_20":4345.25,"sma_60":3694.5,"sma_120":3472.88},{"date":"2026-03-27","open":5181,"high":5609,"low":5081,"close":5400,"volume":842927,"rsi_14":71.36,"sma_20":4434.75,"sma_60":3732.25,"sma_120":3491.38},{"date":"2026-03-30","open":5310,"high":5810,"low":5310,"close":5760,"volume":643051,"rsi_14":70.62,"sma_20":4542.75,"sma_60":3775.42,"sma_120":3512.54},{"date":"2026-03-31","open":5870,"high":6060,"low":4755,"close":4785,"volume":1952119,"rsi_14":55.82,"sma_20":4606.75,"sma_60":3803.92,"sma_120":3526.25},{"date":"2026-04-01","open":5035,"high":6164,"low":4975,"close":5550,"volume":6522396,"rsi_14":58.05,"sma_20":4729.5,"sma_60":3846.75,"sma_120":3546.08},{"date":"2026-04-02","open":5720,"high":5740,"low":4870,"close":5180,"volume":1459716,"rsi_14":50.0,"sma_20":4818.5,"sma_60":3881.83,"sma_120":3562.83},{"date":"2026-04-03","open":5500,"high":6440,"low":5420,"close":6100,"volume":6500546,"rsi_14":58.58,"sma_20":4950.0,"sma_60":3932.0,"sma_120":3587.33},{"date":"2026-04-06","open":6320,"high":7200,"low":5940,"close":5990,"volume":5225754,"rsi_14":60.25,"sma_20":5088.5,"sma_60":3975.67,"sma_120":3611.04},{"date":"2026-04-07","open":6230,"high":6250,"low":5440,"close":5690,"volume":1416101,"rsi_14":60.16,"sma_20":5188.5,"sma_60":4017.08,"sma_120":3631.62},{"date":"2026-04-08","open":6080,"high":7390,"low":5880,"close":7390,"volume":5347391,"rsi_14":67.57,"sma_20":5351.0,"sma_60":4088.0,"sma_120":3666.0},{"date":"2026-04-09","open":7540,"high":9500,"low":7540,"close":8800,"volume":26810976,"rsi_14":72.36,"sma_20":5558.0,"sma_60":4181.58,"sma_120":3711.79},{"date":"2026-04-10","open":9530,"high":10460,"low":8780,"close":9290,"volume":15635496,"rsi_14":75.31,"sma_20":5763.5,"sma_60":4282.92,"sma_120":3761.33},{"date":"2026-04-13","open":9220,"high":11690,"low":9220,"close":11320,"volume":12874263,"rsi_14":76.97,"sma_20":6080.0,"sma_60":4418.58,"sma_120":3828.25},{"date":"2026-04-14","open":12750,"high":12750,"low":10300,"close":11000,"volume":5154426,"rsi_14":74.57,"sma_20":6395.0,"sma_60":4549.25,"sma_120":3892.83},{"date":"2026-04-15","open":11280,"high":11300,"low":10070,"close":10350,"volume":2435445,"rsi_14":73.57,"sma_20":6692.0,"sma_60":4668.25,"sma_120":3952.04},{"date":"2026-04-16","open":10330,"high":10330,"low":8000,"close":8050,"volume":3145434,"rsi_14":60.29,"sma_20":6861.0,"sma_60":4749.42,"sma_120":3991.92},{"date":"2026-04-17","open":8070,"high":8510,"low":7430,"close":7680,"volume":2470800,"rsi_14":57.49,"sma_20":7008.0,"sma_60":4824.92,"sma_120":4028.62},{"date":"2026-04-20","open":7610,"high":7660,"low":7370,"close":7450,"volume":1192620,"rsi_14":61.04,"sma_20":7153.25,"sma_60":4895.92,"sma_120":4063.79},{"date":"2026-04-21","open":7610,"high":7630,"low":6810,"close":7140,"volume":1297567,"rsi_14":56.66,"sma_20":7215.25,"sma_60":4962.25,"sma_120":4096.46},{"date":"2026-04-22","open":7130,"high":7130,"low":6720,"close":6820,"volume":736659,"rsi_14":57.16,"sma_20":7260.75,"sma_60":5022.83,"sma_120":4126.46},{"date":"2026-04-23","open":6850,"high":6880,"low":5950,"close":6390,"volume":1382714,"rsi_14":51.32,"sma_20":7310.25,"sma_60":5076.17,"sma_120":4153.21},{"date":"2026-04-24","open":6400,"high":6540,"low":5970,"close":6470,"volume":824480,"rsi_14":52.19,"sma_20":7362.75,"sma_60":5130.17,"sma_120":4178.0},{"date":"2026-04-27","open":6470,"high":6780,"low":6410,"close":6630,"volume":953800,"rsi_14":54.35,"sma_20":7406.25,"sma_60":5184.0,"sma_120":4204.79},{"date":"2026-04-28","open":6710,"high":6710,"low":6210,"close":6240,"volume":660412,"rsi_14":43.94,"sma_20":7479.0,"sma_60":5231.08,"sma_120":4228.17},{"date":"2026-04-29","open":6260,"high":6800,"low":6240,"close":6500,"volume":981885,"rsi_14":36.21,"sma_20":7524.0,"sma_60":5281.83,"sma_120":4252.0},{"date":"2026-04-30","open":6500,"high":6700,"low":6110,"close":6200,"volume":1152296,"rsi_14":8.62,"sma_20":8679.0,"sma_60":7057.08,"sma_120":5588.12},{"date":"2026-05-04","open":6280,"high":7510,"low":6200,"close":7410,"volume":8637005,"rsi_14":23.33,"sma_20":7640.5,"sma_60":5390.5,"sma_120":4311.42},{"date":"2026-05-06","open":7800,"high":9630,"low":6950,"close":8880,"volume":15063167,"rsi_14":37.5,"sma_20":7785.0,"sma_60":5477.58,"sma_120":4357.5},{"date":"2026-05-07","open":9110,"high":11350,"low":8670,"close":9900,"volume":13333091,"rsi_14":47.46,"sma_20":7995.5,"sma_60":5582.5,"sma_120":4412.67},{"date":"2026-05-08","open":9800,"high":10420,"low":8600,"close":9340,"volume":5365032,"rsi_14":59.07,"sma_20":8093.0,"sma_60":5678.92,"sma_120":4462.46},{"date":"2026-05-11","open":9500,"high":11410,"low":9500,"close":10850,"volume":10353439,"rsi_14":69.21,"sma_20":8195.5,"sma_60":5800.08,"sma_120":4524.33},{"date":"2026-05-12","open":11400,"high":11410,"low":9210,"close":9670,"volume":3749564,"rsi_14":62.07,"sma_20":8214.5,"sma_60":5901.25,"sma_120":4576.38},{"date":"2026-05-13","open":9300,"high":10600,"low":8870,"close":9280,"volume":3133652,"rsi_14":61.53,"sma_20":8112.5,"sma_60":5996.58,"sma_120":4625.29},{"date":"2026-05-14","open":9280,"high":9640,"low":8310,"close":8410,"volume":1935387,"rsi_14":58.09,"sma_20":7983.0,"sma_60":6077.0,"sma_120":4667.21},{"date":"2026-05-15","open":8370,"high":8450,"low":7270,"close":7400,"volume":1759128,"rsi_14":54.85,"sma_20":7835.5,"sma_60":6140.33,"sma_120":4701.33},{"date":"2026-05-18","open":7210,"high":7370,"low":6700,"close":7130,"volume":791727,"rsi_14":53.11,"sma_20":7789.5,"sma_60":6200.42,"sma_120":4733.04},{"date":"2026-05-19","open":7070,"high":7450,"low":6770,"close":7020,"volume":969936,"rsi_14":51.85,"sma_20":7756.5,"sma_60":6256.92,"sma_120":4764.54},{"date":"2026-05-20","open":7050,"high":8070,"low":6520,"close":7200,"volume":4769693,"rsi_14":54.64,"sma_20":7744.0,"sma_60":6314.92,"sma_120":4797.5},{"date":"2026-05-21","open":7420,"high":7580,"low":6980,"close":7220,"volume":1219465,"rsi_14":53.56,"sma_20":7748.0,"sma_60":6372.75,"sma_120":4831.17},{"date":"2026-05-22","open":7460,"high":8070,"low":7410,"close":7520,"volume":1831234,"rsi_14":56.53,"sma_20":7783.0,"sma_60":6435.42,"sma_120":4867.62},{"date":"2026-05-26","open":7610,"high":8390,"low":7610,"close":8220,"volume":1934165,"rsi_14":54.22,"sma_20":7874.5,"sma_60":6510.0,"sma_120":4910.12},{"date":"2026-05-27","open":8390,"high":8690,"low":7030,"close":7030,"volume":1521317,"rsi_14":40.06,"sma_20":7902.5,"sma_60":6566.67,"sma_120":4942.08},{"date":"2026-05-28","open":7260,"high":7380,"low":6250,"close":6520,"volume":799977,"rsi_14":30.8,"sma_20":7897.0,"sma_60":6615.33,"sma_120":4970.25},{"date":"2026-05-29","open":6800,"high":6810,"low":6070,"close":6100,"volume":739847,"rsi_14":31.29,"sma_20":7890.0,"sma_60":6658.58,"sma_120":4994.42},{"date":"2026-06-01","open":6040,"high":6040,"low":5500,"close":5720,"volume":530713,"rsi_14":15.94,"sma_20":7851.0,"sma_60":6701.5,"sma_120":5015.42},{"date":"2026-06-02","open":5710,"high":5720,"low":5220,"close":5380,"volume":636225,"rsi_14":17.94,"sma_20":7810.0,"sma_60":6734.5,"sma_120":5033.46},{"date":"2026-06-04","open":5430,"high":5970,"low":5340,"close":5720,"volume":567403,"rsi_14":23.19,"sma_20":7725.5,"sma_60":6772.0,"sma_120":5054.25},{"date":"2026-06-05","open":5630,"high":5680,"low":5080,"close":5290,"volume":329626,"rsi_14":24.84,"sma_20":7546.0,"sma_60":6806.5,"sma_120":5071.88},{"date":"2026-06-08","open":4995,"high":5140,"low":4700,"close":4830,"volume":370735,"rsi_14":27.26,"sma_20":7292.5,"sma_60":6825.5,"sma_120":5085.21},{"date":"2026-06-09","open":5050,"high":5550,"low":4965,"close":5190,"volume":411700,"rsi_14":33.1,"sma_20":7085.0,"sma_60":6843.0,"sma_120":5101.88},{"date":"2026-06-10","open":5190,"high":5310,"low":4805,"close":4985,"volume":271076,"rsi_14":32.56,"sma_20":6791.75,"sma_60":6848.42,"sma_120":5117.21},{"date":"2026-06-11","open":4900,"high":5180,"low":4750,"close":5020,"volume":376077,"rsi_14":30.84,"sma_20":6559.25,"sma_60":6845.75,"sma_120":5132.62},{"date":"2026-06-12","open":5300,"high":5920,"low":5130,"close":5520,"volume":929546,"rsi_14":36.22,"sma_20":6371.25,"sma_60":6854.58,"sma_120":5151.79},{"date":"2026-06-15","open":5800,"high":5980,"low":5370,"close":5440,"volume":337932,"rsi_14":32.52,"sma_20":6222.75,"sma_60":6866.92,"sma_120":5170.25},{"date":"2026-06-16","open":5530,"high":5770,"low":5320,"close":5420,"volume":239417,"rsi_14":23.43,"sma_20":6123.75,"sma_60":6883.75,"sma_120":5188.5},{"date":"2026-06-17","open":5390,"high":5390,"low":4855,"close":5090,"volume":199184,"rsi_14":44.97,"sma_20":5437.25,"sma_60":6900.83,"sma_120":5316.54},{"date":"2026-06-18","open":5130,"high":5300,"low":4850,"close":4850,"volume":372812,"rsi_14":29.83,"sma_20":5913.25,"sma_60":6892.58,"sma_120":5218.17},{"date":"2026-06-19","open":4820,"high":4865,"low":4440,"close":4530,"volume":295568,"rsi_14":30.57,"sma_20":5779.75,"sma_60":6892.33,"sma_120":5229.46},{"date":"2026-06-22","open":4520,"high":4605,"low":4300,"close":4380,"volume":174337,"rsi_14":32.41,"sma_20":5637.75,"sma_60":6867.0,"sma_120":5239.62},{"date":"2026-06-23","open":4360,"high":4420,"low":4000,"close":4055,"volume":223610,"rsi_14":32.54,"sma_20":5464.5,"sma_60":6836.08,"sma_120":5246.71},{"date":"2026-06-24","open":3990,"high":4135,"low":3875,"close":3915,"volume":228598,"rsi_14":24.9,"sma_20":5249.25,"sma_60":6811.33,"sma_120":5252.92},{"date":"2026-06-25","open":4030,"high":4250,"low":3890,"close":3945,"volume":222234,"rsi_14":28.95,"sma_20":5095.0,"sma_60":6786.75,"sma_120":5259.5},{"date":"2026-06-26","open":3810,"high":3970,"low":3610,"close":3665,"volume":176960,"rsi_14":30.68,"sma_20":4952.25,"sma_60":6751.83,"sma_120":5263.62},{"date":"2026-06-29","open":3505,"high":4005,"low":3505,"close":3990,"volume":162517,"rsi_14":29.87,"sma_20":4846.75,"sma_60":6738.58,"sma_120":5271.25},{"date":"2026-06-30","open":4010,"high":4055,"low":3855,"close":3935,"volume":111560,"rsi_14":31.45,"sma_20":4757.5,"sma_60":6710.83,"sma_120":5278.79},{"date":"2026-07-01","open":3965,"high":4150,"low":3900,"close":4085,"volume":131354,"rsi_14":34.13,"sma_20":4692.75,"sma_60":6692.58,"sma_120":5287.21},{"date":"2026-07-02","open":4085,"high":4085,"low":3530,"close":3550,"volume":205128,"rsi_14":16.95,"sma_20":4584.25,"sma_60":6650.08,"sma_120":5291.04},{"date":"2026-07-03","open":3545,"high":3790,"low":3335,"close":3745,"volume":165606,"rsi_14":22.62,"sma_20":4507.0,"sma_60":6612.67,"sma_120":5294.17},{"date":"2026-07-06","open":3745,"high":3790,"low":3545,"close":3655,"volume":86807,"rsi_14":22.12,"sma_20":4448.25,"sma_60":6578.75,"sma_120":5297.92},{"date":"2026-07-07","open":3655,"high":3840,"low":3380,"close":3460,"volume":105906,"rsi_14":23.1,"sma_20":4361.75,"sma_60":6513.25,"sma_120":5300.62},{"date":"2026-07-08","open":3400,"high":3490,"low":3120,"close":3220,"volume":145439,"rsi_14":23.1,"sma_20":4273.5,"sma_60":6420.25,"sma_120":5300.92},{"date":"2026-07-09","open":3195,"high":3435,"low":3155,"close":3215,"volume":107809,"rsi_14":25.78,"sma_20":4183.25,"sma_60":6319.0,"sma_120":5300.96},{"date":"2026-07-10","open":3235,"high":3870,"low":3235,"close":3610,"volume":556883,"rsi_14":36.99,"sma_20":4087.75,"sma_60":6190.5,"sma_120":5304.54},{"date":"2026-07-13","open":3630,"high":3775,"low":3270,"close":3275,"volume":209242,"rsi_14":36.87,"sma_20":3979.5,"sma_60":6061.75,"sma_120":5305.5},{"date":"2026-07-14","open":3275,"high":3350,"low":3100,"close":3235,"volume":150743,"rsi_14":38.15,"sma_20":3870.25,"sma_60":5943.17,"sma_120":5305.71},{"date":"2026-07-15","open":3335,"high":3540,"low":3270,"close":3475,"volume":114896,"rsi_14":42.37,"sma_20":3789.5,"sma_60":5866.92,"sma_120":5308.17},{"date":"2026-07-16","open":3475,"high":3485,"low":3240,"close":3250,"volume":104626,"rsi_14":43.14,"sma_20":3709.5,"sma_60":5793.08,"sma_120":5309.0},{"date":"2026-07-20","open":3225,"high":3240,"low":3035,"close":3070,"volume":106374,"rsi_14":34.03,"sma_20":3636.5,"sma_60":5720.08,"sma_120":5308.0},{"date":"2026-07-21","open":3070,"high":3170,"low":2950,"close":3090,"volume":101786,"rsi_14":35.15,"sma_20":3572.0,"sma_60":5652.58,"sma_120":5307.42},{"date":"2026-07-22","open":3140,"high":3340,"low":3080,"close":3080,"volume":130980,"rsi_14":31.42,"sma_20":3523.25,"sma_60":5590.25,"sma_120":5306.54},{"date":"2026-07-23","open":3120,"high":3380,"low":3085,"close":3340,"volume":276717,"rsi_14":45.68,"sma_20":3494.5,"sma_60":5539.42,"sma_120":5307.79},{"date":"2026-07-24","open":3290,"high":3305,"low":3150,"close":3150,"volume":104361,"rsi_14":37.73,"sma_20":3454.75,"sma_60":5484.08,"sma_120":5307.12},{"date":"2026-07-27","open":3195,"high":3290,"low":3110,"close":3160,"volume":54987,"rsi_14":39.45,"sma_20":3429.5,"sma_60":5426.25,"sma_120":5305.12},{"date":"2026-07-28","open":3160,"high":3160,"low":2890,"close":2920,"volume":151930,"rsi_14":38.7,"sma_20":3376.0,"sma_60":5370.92,"sma_120":5301.0},{"date":"2026-07-29","open":2920,"high":3055,"low":2480,"close":2605,"volume":171073,"rsi_14":37.53,"sma_20":3309.5,"sma_60":5306.0,"sma_120":5293.92},{"date":"2026-07-30","open":2605,"high":2780,"low":2525,"close":2530,"volume":72077,"rsi_14":36.49,"sma_20":3231.75,"sma_60":5244.83,"sma_120":5285.79},{"date":"2026-07-31","open":2740,"high":2875,"low":2650,"close":2865,"volume":152872,"rsi_14":34.95,"sma_20":3197.5,"sma_60":5169.08,"sma_120":5279.79},{"date":"2026-08-03","open":2865,"high":3100,"low":2645,"close":2995,"volume":140790,"rsi_14":43.83,"sma_20":3160.0,"sma_60":5071.0,"sma_120":5274.29},{"date":"2026-08-04","open":2995,"high":3290,"low":2995,"close":3285,"volume":191207,"rsi_14":50.99,"sma_20":3141.5,"sma_60":4960.75,"sma_120":5271.62},{"date":"2026-08-05","open":3600,"high":3795,"low":3430,"close":3565,"volume":677990,"rsi_14":51.76,"sma_20":3146.75,"sma_60":4864.5,"sma_120":5271.71},{"date":"2026-08-06","open":3545,"high":3670,"low":3335,"close":3380,"volume":216923,"rsi_14":52.58,"sma_20":3154.75,"sma_60":4740.0,"sma_120":5270.04},{"date":"2026-08-07","open":3385,"high":3635,"low":3365,"close":3475,"volume":239289,"rsi_14":58.32,"sma_20":3167.75,"sma_60":4636.75,"sma_120":5269.0},{"date":"2026-08-10","open":3575,"high":3765,"low":3510,"close":3755,"volume":254360,"rsi_14":62.34,"sma_20":3175.0,"sma_60":4544.67,"sma_120":5270.62},{"date":"2026-08-11","open":3700,"high":3700,"low":3505,"close":3700,"volume":140862,"rsi_14":61.31,"sma_20":3196.25,"sma_60":4466.17,"sma_120":5271.58},{"date":"2026-08-12","open":3735,"high":3830,"low":3630,"close":3820,"volume":119530,"rsi_14":59.23,"sma_20":3225.5,"sma_60":4406.5,"sma_120":5273.42},{"date":"2026-08-13","open":3880,"high":4180,"low":3820,"close":4100,"volume":364610,"rsi_14":67.66,"sma_20":3256.75,"sma_60":4356.0,"sma_120":5278.21},{"date":"2026-08-14","open":4130,"high":4205,"low":3970,"close":4140,"volume":256172,"rsi_14":68.01,"sma_20":3301.25,"sma_60":4308.0,"sma_120":5282.46},{"date":"2026-08-18","open":4140,"high":4365,"low":3890,"close":3920,"volume":338642,"rsi_14":68.52,"sma_20":3343.75,"sma_60":4253.33,"sma_120":5284.12},{"date":"2026-08-19","open":3885,"high":3980,"low":3720,"close":3735,"volume":145380,"rsi_14":71.98,"sma_20":3376.0,"sma_60":4195.25,"sma_120":5284.0},{"date":"2026-08-20","open":3805,"high":3870,"low":3730,"close":3750,"volume":88424,"rsi_14":74.3,"sma_20":3409.5,"sma_60":4132.42,"sma_120":5283.92},{"date":"2026-08-21","open":3750,"high":3760,"low":3525,"close":3550,"volume":98462,"rsi_14":64.42,"sma_20":3420.0,"sma_60":4054.58,"sma_120":5282.29},{"date":"2026-08-24","open":3655,"high":3670,"low":3480,"close":3535,"volume":53481,"rsi_14":61.95,"sma_20":3439.25,"sma_60":3996.33,"sma_120":5281.5},{"date":"2026-08-25","open":3500,"high":3605,"low":3305,"close":3560,"volume":71195,"rsi_14":56.89,"sma_20":3459.25,"sma_60":3947.0,"sma_120":5281.17},{"date":"2026-08-26","open":3560,"high":3750,"low":3480,"close":3560,"volume":54059,"rsi_14":49.85,"sma_20":3491.25,"sma_60":3904.67,"sma_120":5281.62},{"date":"2026-08-27","open":3580,"high":3885,"low":3560,"close":3660,"volume":148366,"rsi_14":58.59,"sma_20":3544.0,"sma_60":3870.33,"sma_120":5285.92},{"date":"2026-08-28","open":3760,"high":3760,"low":3505,"close":3620,"volume":89713,"rsi_14":54.6,"sma_20":3598.5,"sma_60":3841.0,"sma_120":5287.75},{"date":"2026-08-31","open":3595,"high":3645,"low":3410,"close":3590,"volume":51914,"rsi_14":43.77,"sma_20":3634.75,"sma_60":3805.5,"sma_120":5288.75},{"date":"2026-09-01","open":3525,"high":3560,"low":3410,"close":3465,"volume":82411,"rsi_14":41.58,"sma_20":3658.25,"sma_60":3775.08,"sma_120":5290.79},{"date":"2026-09-02","open":3460,"high":3460,"low":3350,"close":3375,"volume":70566,"rsi_14":33.7,"sma_20":3662.75,"sma_60":3750.83,"sma_120":5288.17},{"date":"2026-09-03","open":3410,"high":3590,"low":3315,"close":3355,"volume":81987,"rsi_14":16.29,"sma_20":3652.25,"sma_60":3720.25,"sma_120":5281.62},{"date":"2026-09-04","open":3325,"high":3450,"low":3320,"close":3400,"volume":35443,"rsi_14":16.67,"sma_20":3653.25,"sma_60":3693.83,"sma_120":5271.12},{"date":"2026-09-07","open":3405,"high":3475,"low":3350,"close":3365,"volume":50879,"rsi_14":20.0,"sma_20":3647.75,"sma_60":3666.25,"sma_120":5256.0},{"date":"2026-09-08","open":3365,"high":3510,"low":3345,"close":3350,"volume":101640,"rsi_14":24.5,"sma_20":3627.5,"sma_60":3630.08,"sma_120":5242.33},{"date":"2026-09-09","open":3350,"high":4355,"low":3350,"close":4355,"volume":3747741,"rsi_14":67.34,"sma_20":3660.25,"sma_60":3612.0,"sma_120":5239.46},{"date":"2026-09-10","open":4750,"high":5480,"low":4370,"close":4970,"volume":10132916,"rsi_14":82.87,"sma_20":3717.75,"sma_60":3604.5,"sma_120":5244.12},{"date":"2026-09-11","open":4970,"high":5140,"low":4710,"close":4750,"volume":2545894,"rsi_14":75.69,"sma_20":3750.25,"sma_60":3598.83,"sma_120":5244.79},{"date":"2026-09-14","open":4680,"high":5140,"low":4515,"close":4755,"volume":3396448,"rsi_14":75.48,"sma_20":3781.0,"sma_60":3597.25,"sma_120":5244.92},{"date":"2026-09-15","open":4790,"high":4790,"low":4410,"close":4525,"volume":835326,"rsi_14":68.74,"sma_20":3811.25,"sma_60":3597.17,"sma_120":5244.75},{"date":"2026-09-16","open":4525,"high":5300,"low":4490,"close":4840,"volume":4304324,"rsi_14":71.15,"sma_20":3866.5,"sma_60":3604.83,"sma_120":5235.92},{"date":"2026-09-17","open":4950,"high":5070,"low":4660,"close":4735,"volume":825128,"rsi_14":69.53,"sma_20":3915.75,"sma_60":3616.17,"sma_120":5226.12},{"date":"2026-09-18","open":4750,"high":5300,"low":4685,"close":4960,"volume":3083336,"rsi_14":72.46,"sma_20":3986.25,"sma_60":3633.58,"sma_120":5222.46},{"date":"2026-09-21","open":4990,"high":5620,"low":4835,"close":5040,"volume":1814488,"rsi_14":76.21,"sma_20":4061.5,"sma_60":3651.83,"sma_120":5219.29},{"date":"2026-09-22","open":5150,"high":5150,"low":4815,"close":4910,"volume":490718,"rsi_14":75.21,"sma_20":4129.0,"sma_60":3672.58,"sma_120":5212.21},{"date":"2026-09-23","open":4920,"high":5320,"low":4845,"close":4995,"volume":1714699,"rsi_14":76.37,"sma_20":4200.75,"sma_60":3689.33,"sma_120":5213.96},{"date":"2026-09-28","open":4995,"high":5150,"low":4750,"close":4875,"volume":447205,"rsi_14":73.16,"sma_20":4261.5,"sma_60":3705.0,"sma_120":5207.92},{"date":"2026-09-29","open":4860,"high":4860,"low":4550,"close":4765,"volume":356761,"rsi_14":71.47,"sma_20":4318.75,"sma_60":3716.33,"sma_120":5204.46},{"date":"2026-09-30","open":4715,"high":4955,"low":4660,"close":4740,"volume":330630,"rsi_14":71.25,"sma_20":4376.25,"sma_60":3736.17,"sma_120":5193.12},{"date":"2026-10-01","open":4645,"high":5000,"low":4525,"close":4815,"volume":218274,"rsi_14":59.83,"sma_20":4443.75,"sma_60":3754.0,"sma_120":5183.33},{"date":"2026-10-02","open":4950,"high":6250,"low":4940,"close":6250,"volume":3905604,"rsi_14":70.25,"sma_20":4587.5,"sma_60":3797.25,"sma_120":5188.0},{"date":"2026-10-06","open":6410,"high":6550,"low":6080,"close":6320,"volume":3737845,"rsi_14":76.08,"sma_20":4735.75,"sma_60":3844.92,"sma_120":5179.08},{"date":"2026-10-07","open":6500,"high":6510,"low":5740,"close":5830,"volume":1216242,"rsi_14":65.38,"sma_20":4857.25,"sma_60":3888.42,"sma_120":5154.33},{"date":"2026-10-08","open":5950,"high":6220,"low":5790,"close":5870,"volume":847777,"rsi_14":70.35,"sma_20":4982.5,"sma_60":3932.67,"sma_120":5125.83},{"date":"2026-10-12","open":6030,"high":6130,"low":5240,"close":5410,"volume":652567,"rsi_14":58.26,"sma_20":5085.5,"sma_60":3962.67,"sma_120":5076.58},{"date":"2026-10-13","open":5130,"high":5410,"low":4905,"close":5300,"volume":457197,"rsi_14":58.18,"sma_20":5132.75,"sma_60":3996.42,"sma_120":5029.08},{"date":"2026-10-14","open":5180,"high":5520,"low":5060,"close":5300,"volume":401814,"rsi_14":55.26,"sma_20":5149.25,"sma_60":4030.83,"sma_120":4987.0},{"date":"2026-10-15","open":4835,"high":5000,"low":4550,"close":4590,"volume":370838,"rsi_14":44.17,"sma_20":5141.25,"sma_60":4049.42,"sma_120":4958.17},{"date":"2026-10-16","open":4890,"high":4970,"low":4650,"close":4955,"volume":205342,"rsi_14":50.55,"sma_20":5151.25,"sma_60":4077.83,"sma_120":4935.46},{"date":"2026-10-19","open":4600,"high":5140,"low":4600,"close":5130,"volume":239223,"rsi_14":51.61,"sma_20":5181.5,"sma_60":4112.17,"sma_120":4916.12},{"date":"2026-10-20","open":4905,"high":4965,"low":4670,"close":4685,"volume":221877,"rsi_14":47.89,"sma_20":5173.75,"sma_60":4138.75,"sma_120":4895.67},{"date":"2026-10-21","open":4855,"high":4870,"low":4550,"close":4750,"volume":283017,"rsi_14":49.83,"sma_20":5174.5,"sma_60":4166.58,"sma_120":4878.42},{"date":"2026-10-22","open":4675,"high":4770,"low":4245,"close":4255,"volume":261133,"rsi_14":45.09,"sma_20":5139.25,"sma_60":4181.83,"sma_120":4860.62},{"date":"2026-10-23","open":4184,"high":4333,"low":4016,"close":4160,"volume":191186,"rsi_14":43.39,"sma_20":5095.25,"sma_60":4198.67,"sma_120":4841.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.52,"pbr":1.02,"ttm_eps":null,"close":4125.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.65,"pbr":0.87,"ttm_eps":null,"close":3460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.05,"ttm_eps":null,"close":4015.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.84,"ttm_eps":null,"close":3130.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":3380.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":3170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.55,"ttm_eps":null,"close":3030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":70.69,"pbr":0.86,"ttm_eps":null,"close":4785.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.68,"ttm_eps":null,"close":3935.0}],"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":"머큐리","phase":"above-fold","symbol_resolved":true}