{"status":"ok","report":{"price_analysis":{"current":16670.0,"change_1d":-3.6,"change_7d":-11.3,"change_30d":-39.7,"high_30d":28550.0,"low_30d":16670.0,"position_in_range":0.0,"support":17858.0,"resistance":27362.0},"summary":"제닉(123330)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1328.27억. 현재가 16,670원, 전일 대비 -3.6%, 30일 -39.7%. PER 5.1배 / ROE 20.1%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.38만, 기관 순매수 3.12만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 20.1%입니다. 시가총액 1328.27억. 매출 1142.88억, 영업이익 191.51억.","grade":"B","comment":"PER 5.06배, ROE 20.1%","per":5.06,"pbr":2.38,"roe":20.1,"eps":3296.21,"revenue":114287920134.0,"operating_income":19150621398.0,"net_income":26061717417.0,"market_cap":132827176790,"profit_margin":22.8,"roa":12.33,"operating_margin":16.76,"gross_margin":25.3,"debt_ratio":0.6296887826876818,"total_assets":90916449588.0,"total_equity":55787614515.0,"total_debt":35128835073.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 15.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2416.67)가 시그널선(-2253.32)을 하회합니다(데드크로스). 현재가가 SMA20(20617)과 SMA60(25848) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15683~25551 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.070093457943912,"macd":-2416.673365663548,"macd_signal":-2253.31563929191,"sma_20":20617.0,"sma_60":25848.166666666668,"bb_upper":25550.526527748683,"bb_lower":15683.473472251315,"atr_14":1225.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.38만, 기관 순매수 3.12만. 30일 누적: 외국인 33.71만, 기관 -24.58만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13844.0,"institutional_flow":31214.0,"data":[{"date":"2026-10-23","foreign_net":3609.0,"institution_net":-6348.0,"retail_net":2739.0},{"date":"2026-10-22","foreign_net":-5418.0,"institution_net":4435.0,"retail_net":983.0},{"date":"2026-10-21","foreign_net":10094.0,"institution_net":15236.0,"retail_net":-25330.0},{"date":"2026-10-20","foreign_net":-3094.0,"institution_net":18610.0,"retail_net":-15516.0},{"date":"2026-10-19","foreign_net":8653.0,"institution_net":-719.0,"retail_net":-7934.0},{"date":"2026-10-16","foreign_net":-6671.0,"institution_net":-2663.0,"retail_net":9334.0},{"date":"2026-10-15","foreign_net":69707.0,"institution_net":-11179.0,"retail_net":-58528.0},{"date":"2026-10-14","foreign_net":34798.0,"institution_net":-11210.0,"retail_net":-23588.0},{"date":"2026-10-13","foreign_net":58896.0,"institution_net":-5009.0,"retail_net":-53887.0},{"date":"2026-10-12","foreign_net":50954.0,"institution_net":-54391.0,"retail_net":3437.0},{"date":"2026-10-08","foreign_net":10640.0,"institution_net":1028.0,"retail_net":-11668.0},{"date":"2026-10-07","foreign_net":-20227.0,"institution_net":-1337.0,"retail_net":21564.0},{"date":"2026-10-06","foreign_net":16993.0,"institution_net":-14944.0,"retail_net":-2049.0},{"date":"2026-10-02","foreign_net":28943.0,"institution_net":-3227.0,"retail_net":-25716.0},{"date":"2026-10-01","foreign_net":34722.0,"institution_net":-10511.0,"retail_net":-24211.0},{"date":"2026-09-30","foreign_net":-2566.0,"institution_net":-8328.0,"retail_net":10894.0},{"date":"2026-09-29","foreign_net":22121.0,"institution_net":-9601.0,"retail_net":-12520.0},{"date":"2026-09-28","foreign_net":29371.0,"institution_net":-69218.0,"retail_net":39847.0},{"date":"2026-09-23","foreign_net":-1258.0,"institution_net":8330.0,"retail_net":-7072.0},{"date":"2026-09-22","foreign_net":25440.0,"institution_net":-21838.0,"retail_net":-3602.0},{"date":"2026-09-21","foreign_net":8197.0,"institution_net":16731.0,"retail_net":-24928.0},{"date":"2026-09-18","foreign_net":-19083.0,"institution_net":10614.0,"retail_net":8469.0},{"date":"2026-09-17","foreign_net":-23706.0,"institution_net":6844.0,"retail_net":16862.0},{"date":"2026-09-16","foreign_net":-14167.0,"institution_net":14604.0,"retail_net":-437.0},{"date":"2026-09-15","foreign_net":41779.0,"institution_net":4540.0,"retail_net":-46319.0},{"date":"2026-09-14","foreign_net":-11962.0,"institution_net":-19450.0,"retail_net":31412.0},{"date":"2026-09-11","foreign_net":-53358.0,"institution_net":15272.0,"retail_net":38086.0},{"date":"2026-09-10","foreign_net":10983.0,"institution_net":-37608.0,"retail_net":26625.0},{"date":"2026-09-09","foreign_net":39241.0,"institution_net":-27233.0,"retail_net":-12008.0},{"date":"2026-09-08","foreign_net":-6521.0,"institution_net":-47228.0,"retail_net":53749.0}],"periods":{"d1":{"foreign_net":3609.0,"institution_net":-6348.0,"retail_net":2739.0},"d3":{"foreign_net":8285.0,"institution_net":13323.0,"retail_net":-21608.0},"d7":{"foreign_net":76880.0,"institution_net":17372.0,"retail_net":-94252.0},"d14":{"foreign_net":257877.0,"institution_net":-71718.0,"retail_net":-186159.0},"d30":{"foreign_net":337110.0,"institution_net":-245798.0,"retail_net":-91312.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.06x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +67.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":67.6,"unit":"%","percentile":85,"direction":"higher_better"},{"name":"영업이익 성장률","value":-98.1,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 20.1%","metrics":[{"name":"ROE","value":20.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":12.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":21,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.1,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-39.7,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.83,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":314.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.06x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +67.6%"},"profitability":{"grade":"C","reason":"ROE 20.1%"},"momentum":{"grade":"F","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":12.33,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":20.1,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":21.06,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.63,"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":25.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":22.8,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)","ROE 20.1% (20% 이상)","외국인·기관 동반 순매수","전분기 대비 매출 68% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)","ROE 20.1% (20% 이상)","외국인·기관 동반 순매수","전분기 대비 매출 68% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.06,"current_pbr":2.38,"per_5y_high":24.18,"per_5y_low":6.83,"per_5y_avg":14.03,"per_percentile":0.0,"pbr_5y_high":18.65,"pbr_5y_low":3.67,"pbr_5y_avg":10.31,"pbr_percentile":0.0,"per_5y_median":13.21,"pbr_5y_median":9.68,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.67},{"quarter":"2024-Q3","per":null,"pbr":14.28},{"quarter":"2024-Q4","per":24.18,"pbr":14.21},{"quarter":"2025-Q1","per":14.77,"pbr":11.59},{"quarter":"2025-Q2","per":21.53,"pbr":18.65},{"quarter":"2025-Q3","per":10.73,"pbr":9.68},{"quarter":"2025-Q4","per":6.97,"pbr":5.52},{"quarter":"2026-Q1","per":13.21,"pbr":9.62},{"quarter":"2026-Q2","per":6.83,"pbr":5.53},{"quarter":"현재","per":5.06,"pbr":2.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22500.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":24.18,"eps":949.05,"close":22950.0,"source":"reported"},{"date":"2025-01","per":21.86,"eps":949.05,"close":20750.0,"source":"reported"},{"date":"2025-02","per":26.45,"eps":949.05,"close":25100.0,"source":"reported"},{"date":"2025-03","per":14.77,"eps":1469.1,"close":21700.0,"source":"reported"},{"date":"2025-04","per":16.64,"eps":1469.1,"close":24450.0,"source":"reported"},{"date":"2025-05","per":24.91,"eps":1469.1,"close":36600.0,"source":"reported"},{"date":"2025-06","per":21.53,"eps":1872.09,"close":40300.0,"source":"reported"},{"date":"2025-07","per":19.95,"eps":1872.09,"close":37350.0,"source":"reported"},{"date":"2025-08","per":15.36,"eps":1872.09,"close":28750.0,"source":"reported"},{"date":"2025-09","per":10.73,"eps":2297.0,"close":24650.0,"source":"reported"},{"date":"2025-10","per":9.36,"eps":2297.0,"close":21500.0,"source":"reported"},{"date":"2025-11","per":8.18,"eps":2297.0,"close":18800.0,"source":"reported"},{"date":"2025-12","per":6.97,"eps":2370.1,"close":16520.0,"source":"reported"},{"date":"2026-01","per":6.9,"eps":2370.1,"close":16360.0,"source":"reported"},{"date":"2026-02","per":8.57,"eps":2370.1,"close":20300.0,"source":"reported"},{"date":"2026-03","per":13.21,"eps":2365.13,"close":31250.0,"source":"reported"},{"date":"2026-04","per":11.9,"eps":2365.13,"close":28150.0,"source":"reported"},{"date":"2026-05","per":9.62,"eps":2365.13,"close":22750.0,"source":"reported"},{"date":"2026-06","per":6.83,"eps":3296.21,"close":22500.0,"source":"reported"},{"date":"2026-07","per":7.43,"eps":3296.21,"close":24500.0,"source":"reported"},{"date":"2026-08","per":11.19,"eps":3296.21,"close":36900.0,"source":"reported"},{"date":"2026-09","per":7.05,"eps":3296.21,"close":23250.0,"source":"reported"},{"date":"2026-10","per":5.14,"eps":3296.21,"close":16940.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.42,"std":6.53,"upper_1sd":19.96,"lower_1sd":6.89,"current":5.14,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"20.1%"}],"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":"2026-10-23T22:38:43.471102+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.2010192102224538,"dividend_yield":null,"eps":1433.0,"revenue":49209965806.0,"operating_income":9987427081.0,"net_income":11214382210.0,"market_cap":null,"profit_margin":0.22788843735861058,"operating_margin":0.2029553753476144,"roa":0.12334821983061885,"gross_margin":0.2529965172721583,"total_equity":55787614515.0,"total_assets":90916449588.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.3,"pbr":5.56,"roe":0.07801603933925061,"dividend_yield":null,"eps":436.21,"revenue":29356408951.0,"operating_income":3410999501.0,"net_income":3476045139.0,"market_cap":232300000000.0,"profit_margin":0.1184083906448507,"operating_margin":0.11619266875227964,"roa":0.05196158814280648,"gross_margin":0.18944940514635222,"total_equity":44555519204.0,"total_assets":66896437604.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.14845128898521492,"dividend_yield":null,"eps":764.69,"revenue":12166097438.0,"operating_income":104488656.0,"net_income":6093570649.0,"market_cap":null,"profit_margin":0.5008648566274947,"operating_margin":0.00858851053367669,"roa":0.1077869566306926,"gross_margin":0.18685283506768507,"total_equity":41047610234.0,"total_assets":56533469721.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.15107431281962652,"dividend_yield":null,"eps":662.31,"revenue":23555447939.0,"operating_income":5647706160.0,"net_income":5277719419.0,"market_cap":null,"profit_margin":0.22405514990278955,"operating_margin":0.23976220595021136,"roa":0.10510906745018879,"gross_margin":0.3237555232975865,"total_equity":34934591596.0,"total_assets":50211837542.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.13495295185633888,"dividend_yield":null,"eps":501.92,"revenue":24648863702.0,"operating_income":5460571392.0,"net_income":3999656414.0,"market_cap":null,"profit_margin":0.1622653466851484,"operating_margin":0.22153440653562181,"roa":0.07987616944552714,"gross_margin":0.2986653699741408,"total_equity":29637413328.0,"total_assets":50073212596.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.1369496550629312,"dividend_yield":null,"eps":441.18,"revenue":17828052046.0,"operating_income":3760987890.0,"net_income":3515624295.0,"market_cap":null,"profit_margin":0.19719620999136497,"operating_margin":0.2109589920590251,"roa":0.08466784702448656,"gross_margin":0.29637396763072027,"total_equity":25670924789.0,"total_assets":41522542719.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.248757925796782,"dividend_yield":null,"eps":691.59,"revenue":19439407576.0,"operating_income":3637114891.0,"net_income":5511082796.0,"market_cap":null,"profit_margin":0.28350055290800186,"operating_margin":0.18710008917609208,"roa":0.14443074163351505,"gross_margin":0.2639595669229668,"total_equity":22154400823.0,"total_assets":38157269939.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.11390783734355396,"dividend_yield":null,"eps":237.4,"revenue":15131237285.0,"operating_income":2076825124.0,"net_income":1891763802.0,"market_cap":null,"profit_margin":0.12502373509635964,"operating_margin":0.13725415079299644,"roa":0.05842620621396596,"gross_margin":0.2533836122443704,"total_equity":16607845835.0,"total_assets":32378686288.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0672577746175939,"dividend_yield":null,"eps":98.93,"revenue":8974097039.0,"operating_income":888814264.0,"net_income":788337749.0,"market_cap":null,"profit_margin":0.0878459131402312,"operating_margin":0.09904219445559308,"roa":0.027086292305577492,"gross_margin":0.1996882250339125,"total_equity":11721139355.0,"total_assets":29104675535.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05756272430697849,"dividend_yield":null,"eps":-78.87,"revenue":6363574738.0,"operating_income":-579128515.0,"net_income":-628496666.0,"market_cap":null,"profit_margin":-0.0987647182403533,"operating_margin":-0.09100679081236242,"roa":-0.02456513490031787,"gross_margin":0.13423071515122353,"total_equity":10918466309.0,"total_assets":25584905947.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.19042793089420018,"dividend_yield":null,"eps":-275.57,"revenue":6199088241.0,"operating_income":-2068694078.0,"net_income":-2195909207.0,"market_cap":null,"profit_margin":-0.354230996822489,"operating_margin":-0.33370940976737745,"roa":-0.09383489781102541,"gross_margin":-0.09656448282843536,"total_equity":11531444976.0,"total_assets":23401839382.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.024239745903714433,"dividend_yield":null,"eps":-41.79,"revenue":7403122645.0,"operating_income":-243203661.0,"net_income":-333015950.0,"market_cap":null,"profit_margin":-0.04498317344842529,"operating_margin":-0.03285149695098696,"roa":-0.013224306410640027,"gross_margin":0.18786053179050094,"total_equity":13738425779.0,"total_assets":25182110854.0}],"current_price":16670.0,"change_pct":-3.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17326.0},{"date":"2016-10-25","close":16805.0},{"date":"2016-10-26","close":17042.0},{"date":"2016-10-27","close":17421.0},{"date":"2016-10-28","close":17090.0},{"date":"2016-10-31","close":16237.0},{"date":"2016-11-01","close":16237.0},{"date":"2016-11-02","close":15291.0},{"date":"2016-11-03","close":15337.0},{"date":"2016-11-04","close":15433.0},{"date":"2016-11-07","close":16190.0},{"date":"2016-11-08","close":16711.0},{"date":"2016-11-09","close":16142.0},{"date":"2016-11-10","close":17090.0},{"date":"2016-11-11","close":16853.0},{"date":"2016-11-14","close":16427.0},{"date":"2016-11-15","close":15953.0},{"date":"2016-11-16","close":16096.0},{"date":"2016-11-17","close":15622.0},{"date":"2016-11-18","close":15527.0},{"date":"2016-11-21","close":14343.0},{"date":"2016-11-22","close":14486.0},{"date":"2016-11-23","close":13444.0},{"date":"2016-11-24","close":12877.0},{"date":"2016-11-25","close":13303.0},{"date":"2016-11-28","close":13539.0},{"date":"2016-11-29","close":14297.0},{"date":"2016-11-30","close":14249.0},{"date":"2016-12-01","close":14297.0},{"date":"2016-12-02","close":14012.0},{"date":"2016-12-05","close":13492.0},{"date":"2016-12-06","close":13871.0},{"date":"2016-12-07","close":13634.0},{"date":"2016-12-08","close":13823.0},{"date":"2016-12-09","close":14770.0},{"date":"2016-12-12","close":14722.0},{"date":"2016-12-13","close":14912.0},{"date":"2016-12-14","close":14817.0},{"date":"2016-12-15","close":15148.0},{"date":"2016-12-16","close":14817.0},{"date":"2016-12-19","close":14580.0},{"date":"2016-12-20","close":14439.0},{"date":"2016-12-21","close":14391.0},{"date":"2016-12-22","close":14628.0},{"date":"2016-12-23","close":14722.0},{"date":"2016-12-26","close":14722.0},{"date":"2016-12-27","close":14817.0},{"date":"2016-12-28","close":15214.0},{"date":"2016-12-29","close":15065.0},{"date":"2017-01-02","close":14470.0},{"date":"2017-01-03","close":14421.0},{"date":"2017-01-04","close":14272.0},{"date":"2017-01-05","close":14569.0},{"date":"2017-01-06","close":14619.0},{"date":"2017-01-09","close":14074.0},{"date":"2017-01-10","close":13628.0},{"date":"2017-01-11","close":13430.0},{"date":"2017-01-12","close":13430.0},{"date":"2017-01-13","close":13677.0},{"date":"2017-01-16","close":13578.0},{"date":"2017-01-17","close":13776.0},{"date":"2017-01-18","close":13925.0},{"date":"2017-01-19","close":13727.0},{"date":"2017-01-20","close":13677.0},{"date":"2017-01-23","close":13330.0},{"date":"2017-01-24","close":13578.0},{"date":"2017-01-25","close":13380.0},{"date":"2017-01-26","close":13430.0},{"date":"2017-01-31","close":13628.0},{"date":"2017-02-01","close":13578.0},{"date":"2017-02-02","close":13380.0},{"date":"2017-02-03","close":13380.0},{"date":"2017-02-06","close":13182.0},{"date":"2017-02-07","close":13281.0},{"date":"2017-02-08","close":13083.0},{"date":"2017-02-09","close":13430.0},{"date":"2017-02-10","close":13677.0},{"date":"2017-02-13","close":14074.0},{"date":"2017-02-14","close":13430.0},{"date":"2017-02-15","close":13628.0},{"date":"2017-02-16","close":13628.0},{"date":"2017-02-17","close":13628.0},{"date":"2017-02-20","close":13776.0},{"date":"2017-02-21","close":13578.0},{"date":"2017-02-22","close":13578.0},{"date":"2017-02-23","close":13529.0},{"date":"2017-02-24","close":13876.0},{"date":"2017-02-27","close":13628.0},{"date":"2017-02-28","close":13281.0},{"date":"2017-03-02","close":12785.0},{"date":"2017-03-03","close":11745.0},{"date":"2017-03-06","close":11992.0},{"date":"2017-03-07","close":11943.0},{"date":"2017-03-08","close":11844.0},{"date":"2017-03-09","close":11943.0},{"date":"2017-03-10","close":12240.0},{"date":"2017-03-13","close":12339.0},{"date":"2017-03-14","close":12141.0},{"date":"2017-03-15","close":11893.0},{"date":"2017-03-16","close":12092.0},{"date":"2017-03-17","close":12141.0},{"date":"2017-03-20","close":12042.0},{"date":"2017-03-21","close":11943.0},{"date":"2017-03-22","close":11844.0},{"date":"2017-03-23","close":11596.0},{"date":"2017-03-24","close":11745.0},{"date":"2017-03-27","close":11695.0},{"date":"2017-03-28","close":11794.0},{"date":"2017-03-29","close":11893.0},{"date":"2017-03-30","close":11943.0},{"date":"2017-03-31","close":11893.0},{"date":"2017-04-03","close":12736.0},{"date":"2017-04-04","close":12785.0},{"date":"2017-04-05","close":12934.0},{"date":"2017-04-06","close":12984.0},{"date":"2017-04-07","close":12587.0},{"date":"2017-04-10","close":12191.0},{"date":"2017-04-11","close":12339.0},{"date":"2017-04-12","close":12290.0},{"date":"2017-04-13","close":12488.0},{"date":"2017-04-14","close":12538.0},{"date":"2017-04-17","close":13231.0},{"date":"2017-04-18","close":13132.0},{"date":"2017-04-19","close":13330.0},{"date":"2017-04-20","close":13776.0},{"date":"2017-04-21","close":13776.0},{"date":"2017-04-24","close":12934.0},{"date":"2017-04-25","close":13330.0},{"date":"2017-04-26","close":13529.0},{"date":"2017-04-27","close":13231.0},{"date":"2017-04-28","close":13281.0},{"date":"2017-05-02","close":13083.0},{"date":"2017-05-04","close":13529.0},{"date":"2017-05-08","close":14024.0},{"date":"2017-05-10","close":13876.0},{"date":"2017-05-11","close":14074.0},{"date":"2017-05-12","close":13727.0},{"date":"2017-05-15","close":14916.0},{"date":"2017-05-16","close":14272.0},{"date":"2017-05-17","close":15263.0},{"date":"2017-05-18","close":15313.0},{"date":"2017-05-19","close":15263.0},{"date":"2017-05-22","close":14768.0},{"date":"2017-05-23","close":14619.0},{"date":"2017-05-24","close":14470.0},{"date":"2017-05-25","close":14371.0},{"date":"2017-05-26","close":14520.0},{"date":"2017-05-29","close":14024.0},{"date":"2017-05-30","close":14322.0},{"date":"2017-05-31","close":14222.0},{"date":"2017-06-01","close":13876.0},{"date":"2017-06-02","close":13776.0},{"date":"2017-06-05","close":14024.0},{"date":"2017-06-07","close":13727.0},{"date":"2017-06-08","close":13776.0},{"date":"2017-06-09","close":13975.0},{"date":"2017-06-12","close":13628.0},{"date":"2017-06-13","close":13430.0},{"date":"2017-06-14","close":13330.0},{"date":"2017-06-15","close":13677.0},{"date":"2017-06-16","close":13182.0},{"date":"2017-06-19","close":12835.0},{"date":"2017-06-20","close":12686.0},{"date":"2017-06-21","close":12488.0},{"date":"2017-06-22","close":12488.0},{"date":"2017-06-23","close":12884.0},{"date":"2017-06-26","close":12488.0},{"date":"2017-06-27","close":12587.0},{"date":"2017-06-28","close":12835.0},{"date":"2017-06-29","close":12736.0},{"date":"2017-06-30","close":12587.0},{"date":"2017-07-03","close":12438.0},{"date":"2017-07-04","close":12141.0},{"date":"2017-07-05","close":12092.0},{"date":"2017-07-06","close":12240.0},{"date":"2017-07-07","close":12389.0},{"date":"2017-07-10","close":11893.0},{"date":"2017-07-11","close":11844.0},{"date":"2017-07-12","close":11794.0},{"date":"2017-07-13","close":11398.0},{"date":"2017-07-14","close":11447.0},{"date":"2017-07-17","close":11249.0},{"date":"2017-07-18","close":11299.0},{"date":"2017-07-19","close":11398.0},{"date":"2017-07-20","close":11497.0},{"date":"2017-07-21","close":11348.0},{"date":"2017-07-24","close":11249.0},{"date":"2017-07-25","close":11100.0},{"date":"2017-07-26","close":11497.0},{"date":"2017-07-27","close":11596.0},{"date":"2017-07-28","close":11249.0},{"date":"2017-07-31","close":10803.0},{"date":"2017-08-01","close":11051.0},{"date":"2017-08-02","close":10853.0},{"date":"2017-08-03","close":10208.0},{"date":"2017-08-04","close":10109.0},{"date":"2017-08-07","close":10357.0},{"date":"2017-08-08","close":10555.0},{"date":"2017-08-09","close":10308.0},{"date":"2017-08-10","close":10208.0},{"date":"2017-08-11","close":10159.0},{"date":"2017-08-14","close":10010.0},{"date":"2017-08-16","close":10060.0},{"date":"2017-08-17","close":11100.0},{"date":"2017-08-18","close":11646.0},{"date":"2017-08-21","close":11794.0},{"date":"2017-08-22","close":11893.0},{"date":"2017-08-23","close":11695.0},{"date":"2017-08-24","close":11646.0},{"date":"2017-08-25","close":11646.0},{"date":"2017-08-28","close":11992.0},{"date":"2017-08-29","close":11794.0},{"date":"2017-08-30","close":11596.0},{"date":"2017-08-31","close":11596.0},{"date":"2017-09-01","close":11249.0},{"date":"2017-09-04","close":10902.0},{"date":"2017-09-05","close":10605.0},{"date":"2017-09-06","close":10506.0},{"date":"2017-09-07","close":10654.0},{"date":"2017-09-08","close":10407.0},{"date":"2017-09-11","close":10555.0},{"date":"2017-09-12","close":10754.0},{"date":"2017-09-13","close":10605.0},{"date":"2017-09-14","close":10704.0},{"date":"2017-09-15","close":10208.0},{"date":"2017-09-18","close":10060.0},{"date":"2017-09-19","close":10208.0},{"date":"2017-09-20","close":10060.0},{"date":"2017-09-21","close":10159.0},{"date":"2017-09-22","close":10010.0},{"date":"2017-09-25","close":9425.0},{"date":"2017-09-26","close":9614.0},{"date":"2017-09-27","close":9822.0},{"date":"2017-09-28","close":10010.0},{"date":"2017-09-29","close":10704.0},{"date":"2017-10-10","close":10109.0},{"date":"2017-10-11","close":10308.0},{"date":"2017-10-12","close":10109.0},{"date":"2017-10-13","close":10308.0},{"date":"2017-10-16","close":11001.0},{"date":"2017-10-17","close":10605.0},{"date":"2017-10-18","close":11299.0},{"date":"2017-10-19","close":11100.0},{"date":"2017-10-20","close":10952.0},{"date":"2017-10-23","close":11299.0},{"date":"2017-10-24","close":11596.0},{"date":"2017-10-25","close":11497.0},{"date":"2017-10-26","close":11695.0},{"date":"2017-10-27","close":11992.0},{"date":"2017-10-30","close":13132.0},{"date":"2017-10-31","close":13033.0},{"date":"2017-11-01","close":12538.0},{"date":"2017-11-02","close":12290.0},{"date":"2017-11-03","close":12290.0},{"date":"2017-11-06","close":13083.0},{"date":"2017-11-07","close":13132.0},{"date":"2017-11-08","close":13330.0},{"date":"2017-11-09","close":12984.0},{"date":"2017-11-10","close":12736.0},{"date":"2017-11-13","close":12884.0},{"date":"2017-11-14","close":12587.0},{"date":"2017-11-15","close":12438.0},{"date":"2017-11-16","close":12984.0},{"date":"2017-11-17","close":12686.0},{"date":"2017-11-20","close":12637.0},{"date":"2017-11-21","close":12092.0},{"date":"2017-11-22","close":11348.0},{"date":"2017-11-23","close":13033.0},{"date":"2017-11-24","close":13033.0},{"date":"2017-11-27","close":12686.0},{"date":"2017-11-28","close":13677.0},{"date":"2017-11-29","close":14024.0},{"date":"2017-11-30","close":13479.0},{"date":"2017-12-01","close":13479.0},{"date":"2017-12-04","close":13430.0},{"date":"2017-12-05","close":13677.0},{"date":"2017-12-06","close":13132.0},{"date":"2017-12-07","close":12884.0},{"date":"2017-12-08","close":12686.0},{"date":"2017-12-11","close":13430.0},{"date":"2017-12-12","close":12785.0},{"date":"2017-12-13","close":12984.0},{"date":"2017-12-14","close":12538.0},{"date":"2017-12-15","close":12290.0},{"date":"2017-12-18","close":12488.0},{"date":"2017-12-19","close":12141.0},{"date":"2017-12-20","close":11943.0},{"date":"2017-12-21","close":11596.0},{"date":"2017-12-22","close":11348.0},{"date":"2017-12-26","close":11150.0},{"date":"2017-12-27","close":11200.0},{"date":"2017-12-28","close":11950.0},{"date":"2018-01-02","close":12500.0},{"date":"2018-01-03","close":12250.0},{"date":"2018-01-04","close":12300.0},{"date":"2018-01-05","close":12050.0},{"date":"2018-01-08","close":11900.0},{"date":"2018-01-09","close":11850.0},{"date":"2018-01-10","close":12000.0},{"date":"2018-01-11","close":11850.0},{"date":"2018-01-12","close":11850.0},{"date":"2018-01-15","close":11950.0},{"date":"2018-01-16","close":12150.0},{"date":"2018-01-17","close":12800.0},{"date":"2018-01-18","close":12750.0},{"date":"2018-01-19","close":12900.0},{"date":"2018-01-22","close":16400.0},{"date":"2018-01-23","close":17150.0},{"date":"2018-01-24","close":16950.0},{"date":"2018-01-25","close":17200.0},{"date":"2018-01-26","close":17450.0},{"date":"2018-01-29","close":16550.0},{"date":"2018-01-30","close":16900.0},{"date":"2018-01-31","close":16900.0},{"date":"2018-02-01","close":18000.0},{"date":"2018-02-02","close":18500.0},{"date":"2018-02-05","close":16300.0},{"date":"2018-02-06","close":15950.0},{"date":"2018-02-07","close":15100.0},{"date":"2018-02-08","close":15900.0},{"date":"2018-02-09","close":15300.0},{"date":"2018-02-12","close":15100.0},{"date":"2018-02-13","close":15150.0},{"date":"2018-02-14","close":15200.0},{"date":"2018-02-19","close":16200.0},{"date":"2018-02-20","close":15550.0},{"date":"2018-02-21","close":15650.0},{"date":"2018-02-22","close":15300.0},{"date":"2018-02-23","close":15600.0},{"date":"2018-02-26","close":15950.0},{"date":"2018-02-27","close":16250.0},{"date":"2018-02-28","close":15600.0},{"date":"2018-03-02","close":15300.0},{"date":"2018-03-05","close":14800.0},{"date":"2018-03-06","close":14600.0},{"date":"2018-03-07","close":14550.0},{"date":"2018-03-08","close":15050.0},{"date":"2018-03-09","close":16650.0},{"date":"2018-03-12","close":16350.0},{"date":"2018-03-13","close":17050.0},{"date":"2018-03-14","close":16000.0},{"date":"2018-03-15","close":16550.0},{"date":"2018-03-16","close":16500.0},{"date":"2018-03-19","close":16000.0},{"date":"2018-03-20","close":16200.0},{"date":"2018-03-21","close":16000.0},{"date":"2018-03-22","close":16350.0},{"date":"2018-03-23","close":14950.0},{"date":"2018-03-26","close":15150.0},{"date":"2018-03-27","close":15250.0},{"date":"2018-03-28","close":15850.0},{"date":"2018-03-29","close":15700.0},{"date":"2018-03-30","close":16300.0},{"date":"2018-04-02","close":16700.0},{"date":"2018-04-03","close":17000.0},{"date":"2018-04-04","close":16100.0},{"date":"2018-04-05","close":15400.0},{"date":"2018-04-06","close":15550.0},{"date":"2018-04-09","close":15950.0},{"date":"2018-04-10","close":15900.0},{"date":"2018-04-11","close":16200.0},{"date":"2018-04-12","close":15650.0},{"date":"2018-04-13","close":16700.0},{"date":"2018-04-16","close":16900.0},{"date":"2018-04-17","close":17800.0},{"date":"2018-04-18","close":17700.0},{"date":"2018-04-19","close":18400.0},{"date":"2018-04-20","close":18450.0},{"date":"2018-04-23","close":17750.0},{"date":"2018-04-24","close":17600.0},{"date":"2018-04-25","close":17050.0},{"date":"2018-04-26","close":18900.0},{"date":"2018-04-27","close":19050.0},{"date":"2018-04-30","close":19350.0},{"date":"2018-05-02","close":18650.0},{"date":"2018-05-03","close":17800.0},{"date":"2018-05-04","close":18350.0},{"date":"2018-05-08","close":17800.0},{"date":"2018-05-09","close":18200.0},{"date":"2018-05-10","close":17650.0},{"date":"2018-05-11","close":17950.0},{"date":"2018-05-14","close":17150.0},{"date":"2018-05-15","close":16800.0},{"date":"2018-05-16","close":16000.0},{"date":"2018-05-17","close":15950.0},{"date":"2018-05-18","close":16050.0},{"date":"2018-05-21","close":16000.0},{"date":"2018-05-23","close":15500.0},{"date":"2018-05-24","close":16250.0},{"date":"2018-05-25","close":16350.0},{"date":"2018-05-28","close":16400.0},{"date":"2018-05-29","close":16100.0},{"date":"2018-05-30","close":15750.0},{"date":"2018-05-31","close":16000.0},{"date":"2018-06-01","close":15950.0},{"date":"2018-06-04","close":15650.0},{"date":"2018-06-05","close":15100.0},{"date":"2018-06-07","close":15100.0},{"date":"2018-06-08","close":15100.0},{"date":"2018-06-11","close":15000.0},{"date":"2018-06-12","close":14900.0},{"date":"2018-06-14","close":14700.0},{"date":"2018-06-15","close":15250.0},{"date":"2018-06-18","close":14400.0},{"date":"2018-06-19","close":14100.0},{"date":"2018-06-20","close":15800.0},{"date":"2018-06-21","close":15850.0},{"date":"2018-06-22","close":17450.0},{"date":"2018-06-25","close":17000.0},{"date":"2018-06-26","close":15950.0},{"date":"2018-06-27","close":16250.0},{"date":"2018-06-28","close":17400.0},{"date":"2018-06-29","close":16900.0},{"date":"2018-07-02","close":16800.0},{"date":"2018-07-03","close":17100.0},{"date":"2018-07-04","close":16700.0},{"date":"2018-07-05","close":17250.0},{"date":"2018-07-06","close":17500.0},{"date":"2018-07-09","close":17600.0},{"date":"2018-07-10","close":16900.0},{"date":"2018-07-11","close":16750.0},{"date":"2018-07-12","close":17000.0},{"date":"2018-07-13","close":17000.0},{"date":"2018-07-16","close":17050.0},{"date":"2018-07-17","close":16750.0},{"date":"2018-07-18","close":15500.0},{"date":"2018-07-19","close":14500.0},{"date":"2018-07-20","close":14250.0},{"date":"2018-07-23","close":13250.0},{"date":"2018-07-24","close":13300.0},{"date":"2018-07-25","close":13050.0},{"date":"2018-07-26","close":13050.0},{"date":"2018-07-27","close":13600.0},{"date":"2018-07-30","close":13400.0},{"date":"2018-07-31","close":13600.0},{"date":"2018-08-01","close":14700.0},{"date":"2018-08-02","close":14350.0},{"date":"2018-08-03","close":14550.0},{"date":"2018-08-06","close":14550.0},{"date":"2018-08-07","close":14450.0},{"date":"2018-08-08","close":13950.0},{"date":"2018-08-09","close":14050.0},{"date":"2018-08-10","close":13800.0},{"date":"2018-08-13","close":13050.0},{"date":"2018-08-14","close":13100.0},{"date":"2018-08-16","close":13300.0},{"date":"2018-08-17","close":13500.0},{"date":"2018-08-20","close":13450.0},{"date":"2018-08-21","close":13600.0},{"date":"2018-08-22","close":13350.0},{"date":"2018-08-23","close":13800.0},{"date":"2018-08-24","close":14100.0},{"date":"2018-08-27","close":13850.0},{"date":"2018-08-28","close":13750.0},{"date":"2018-08-29","close":13900.0},{"date":"2018-08-30","close":14050.0},{"date":"2018-08-31","close":14050.0},{"date":"2018-09-03","close":13800.0},{"date":"2018-09-04","close":13900.0},{"date":"2018-09-05","close":14050.0},{"date":"2018-09-06","close":13750.0},{"date":"2018-09-07","close":13550.0},{"date":"2018-09-10","close":12950.0},{"date":"2018-09-11","close":13050.0},{"date":"2018-09-12","close":12900.0},{"date":"2018-09-13","close":13050.0},{"date":"2018-09-14","close":13000.0},{"date":"2018-09-17","close":12600.0},{"date":"2018-09-18","close":12600.0},{"date":"2018-09-19","close":11900.0},{"date":"2018-09-20","close":11150.0},{"date":"2018-09-21","close":11550.0},{"date":"2018-09-27","close":11550.0},{"date":"2018-09-28","close":11250.0},{"date":"2018-10-01","close":11250.0},{"date":"2018-10-02","close":10900.0},{"date":"2018-10-04","close":10150.0},{"date":"2018-10-05","close":10050.0},{"date":"2018-10-08","close":9880.0},{"date":"2018-10-10","close":9270.0},{"date":"2018-10-11","close":8010.0},{"date":"2018-10-12","close":8600.0},{"date":"2018-10-15","close":8450.0},{"date":"2018-10-16","close":8840.0},{"date":"2018-10-17","close":8840.0},{"date":"2018-10-18","close":8610.0},{"date":"2018-10-19","close":8630.0},{"date":"2018-10-22","close":8810.0},{"date":"2018-10-23","close":8310.0},{"date":"2018-10-24","close":7930.0},{"date":"2018-10-25","close":7700.0},{"date":"2018-10-26","close":7460.0},{"date":"2018-10-29","close":6770.0},{"date":"2018-10-30","close":6810.0},{"date":"2018-10-31","close":7030.0},{"date":"2018-11-01","close":7250.0},{"date":"2018-11-02","close":7760.0},{"date":"2018-11-05","close":7720.0},{"date":"2018-11-06","close":7690.0},{"date":"2018-11-07","close":7510.0},{"date":"2018-11-08","close":7550.0},{"date":"2018-11-09","close":7550.0},{"date":"2018-11-12","close":7310.0},{"date":"2018-11-13","close":7230.0},{"date":"2018-11-14","close":7310.0},{"date":"2018-11-15","close":7730.0},{"date":"2018-11-16","close":7850.0},{"date":"2018-11-19","close":7970.0},{"date":"2018-11-20","close":7810.0},{"date":"2018-11-21","close":8390.0},{"date":"2018-11-22","close":8170.0},{"date":"2018-11-23","close":7800.0},{"date":"2018-11-26","close":7820.0},{"date":"2018-11-27","close":7950.0},{"date":"2018-11-28","close":7880.0},{"date":"2018-11-29","close":7870.0},{"date":"2018-11-30","close":7850.0},{"date":"2018-12-03","close":7980.0},{"date":"2018-12-04","close":8000.0},{"date":"2018-12-05","close":7840.0},{"date":"2018-12-06","close":7410.0},{"date":"2018-12-07","close":7550.0},{"date":"2018-12-10","close":7030.0},{"date":"2018-12-11","close":6790.0},{"date":"2018-12-12","close":7040.0},{"date":"2018-12-13","close":7080.0},{"date":"2018-12-14","close":6950.0},{"date":"2018-12-17","close":6800.0},{"date":"2018-12-18","close":6830.0},{"date":"2018-12-19","close":6860.0},{"date":"2018-12-20","close":6790.0},{"date":"2018-12-21","close":6750.0},{"date":"2018-12-24","close":6690.0},{"date":"2018-12-26","close":6430.0},{"date":"2018-12-27","close":6510.0},{"date":"2018-12-28","close":6570.0},{"date":"2019-01-02","close":6480.0},{"date":"2019-01-03","close":6380.0},{"date":"2019-01-04","close":6300.0},{"date":"2019-01-07","close":6410.0},{"date":"2019-01-08","close":6610.0},{"date":"2019-01-09","close":6740.0},{"date":"2019-01-10","close":6770.0},{"date":"2019-01-11","close":6780.0},{"date":"2019-01-14","close":6850.0},{"date":"2019-01-15","close":6960.0},{"date":"2019-01-16","close":6990.0},{"date":"2019-01-17","close":6860.0},{"date":"2019-01-18","close":6900.0},{"date":"2019-01-21","close":7150.0},{"date":"2019-01-22","close":7220.0},{"date":"2019-01-23","close":7250.0},{"date":"2019-01-24","close":7430.0},{"date":"2019-01-25","close":7450.0},{"date":"2019-01-28","close":7390.0},{"date":"2019-01-29","close":7270.0},{"date":"2019-01-30","close":7220.0},{"date":"2019-01-31","close":7350.0},{"date":"2019-02-01","close":7300.0},{"date":"2019-02-07","close":7140.0},{"date":"2019-02-08","close":7090.0},{"date":"2019-02-11","close":7080.0},{"date":"2019-02-12","close":7080.0},{"date":"2019-02-13","close":7110.0},{"date":"2019-02-14","close":7670.0},{"date":"2019-02-15","close":8800.0},{"date":"2019-02-18","close":8980.0},{"date":"2019-02-19","close":8760.0},{"date":"2019-02-20","close":9440.0},{"date":"2019-02-21","close":9470.0},{"date":"2019-02-22","close":8910.0},{"date":"2019-02-25","close":9220.0},{"date":"2019-02-26","close":9120.0},{"date":"2019-02-27","close":9340.0},{"date":"2019-02-28","close":8700.0},{"date":"2019-03-04","close":9150.0},{"date":"2019-03-05","close":9040.0},{"date":"2019-03-06","close":9050.0},{"date":"2019-03-07","close":9140.0},{"date":"2019-03-08","close":9370.0},{"date":"2019-03-11","close":9300.0},{"date":"2019-03-12","close":9190.0},{"date":"2019-03-13","close":9260.0},{"date":"2019-03-14","close":9300.0},{"date":"2019-03-15","close":9370.0},{"date":"2019-03-18","close":9450.0},{"date":"2019-03-19","close":9170.0},{"date":"2019-03-20","close":8660.0},{"date":"2019-03-21","close":8190.0},{"date":"2019-03-22","close":8300.0},{"date":"2019-03-25","close":8230.0},{"date":"2019-03-26","close":8200.0},{"date":"2019-03-27","close":8080.0},{"date":"2019-03-28","close":7770.0},{"date":"2019-03-29","close":7810.0},{"date":"2019-04-01","close":8020.0},{"date":"2019-04-02","close":8320.0},{"date":"2019-04-03","close":8400.0},{"date":"2019-04-04","close":8500.0},{"date":"2019-04-05","close":8400.0},{"date":"2019-04-08","close":8790.0},{"date":"2019-04-09","close":8900.0},{"date":"2019-04-10","close":8700.0},{"date":"2019-04-11","close":8590.0},{"date":"2019-04-12","close":8940.0},{"date":"2019-04-15","close":9080.0},{"date":"2019-04-16","close":8800.0},{"date":"2019-04-17","close":8960.0},{"date":"2019-04-18","close":8670.0},{"date":"2019-04-19","close":9330.0},{"date":"2019-04-22","close":9470.0},{"date":"2019-04-23","close":9690.0},{"date":"2019-04-24","close":9360.0},{"date":"2019-04-25","close":9440.0},{"date":"2019-04-26","close":9530.0},{"date":"2019-04-29","close":9570.0},{"date":"2019-04-30","close":9430.0},{"date":"2019-05-02","close":9570.0},{"date":"2019-05-03","close":9500.0},{"date":"2019-05-07","close":9450.0},{"date":"2019-05-08","close":9560.0},{"date":"2019-05-09","close":9250.0},{"date":"2019-05-10","close":9030.0},{"date":"2019-05-13","close":8400.0},{"date":"2019-05-14","close":9100.0},{"date":"2019-05-15","close":8820.0},{"date":"2019-05-16","close":8040.0},{"date":"2019-05-17","close":8700.0},{"date":"2019-05-20","close":8730.0},{"date":"2019-05-21","close":8700.0},{"date":"2019-05-22","close":8440.0},{"date":"2019-05-23","close":8350.0},{"date":"2019-05-24","close":7980.0},{"date":"2019-05-27","close":7980.0},{"date":"2019-05-28","close":8000.0},{"date":"2019-05-29","close":7720.0},{"date":"2019-05-30","close":7670.0},{"date":"2019-05-31","close":8070.0},{"date":"2019-06-03","close":7950.0},{"date":"2019-06-04","close":7960.0},{"date":"2019-06-05","close":8130.0},{"date":"2019-06-07","close":8150.0},{"date":"2019-06-10","close":8400.0},{"date":"2019-06-11","close":8180.0},{"date":"2019-06-12","close":7940.0},{"date":"2019-06-13","close":8050.0},{"date":"2019-06-14","close":7940.0},{"date":"2019-06-17","close":7640.0},{"date":"2019-06-18","close":7300.0},{"date":"2019-06-19","close":7290.0},{"date":"2019-06-20","close":7390.0},{"date":"2019-06-21","close":7040.0},{"date":"2019-06-24","close":7050.0},{"date":"2019-06-25","close":6980.0},{"date":"2019-06-26","close":6980.0},{"date":"2019-06-27","close":6960.0},{"date":"2019-06-28","close":6700.0},{"date":"2019-07-01","close":6870.0},{"date":"2019-07-02","close":6900.0},{"date":"2019-07-03","close":6660.0},{"date":"2019-07-04","close":6750.0},{"date":"2019-07-05","close":7030.0},{"date":"2019-07-08","close":6850.0},{"date":"2019-07-09","close":6600.0},{"date":"2019-07-10","close":6520.0},{"date":"2019-07-11","close":6680.0},{"date":"2019-07-12","close":6740.0},{"date":"2019-07-15","close":6660.0},{"date":"2019-07-16","close":6600.0},{"date":"2019-07-17","close":6320.0},{"date":"2019-07-18","close":6220.0},{"date":"2019-07-19","close":6280.0},{"date":"2019-07-22","close":6350.0},{"date":"2019-07-23","close":6150.0},{"date":"2019-07-24","close":5970.0},{"date":"2019-07-25","close":5660.0},{"date":"2019-07-26","close":5770.0},{"date":"2019-07-29","close":5370.0},{"date":"2019-07-30","close":5560.0},{"date":"2019-07-31","close":5720.0},{"date":"2019-08-01","close":5600.0},{"date":"2019-08-02","close":5650.0},{"date":"2019-08-05","close":4870.0},{"date":"2019-08-06","close":4560.0},{"date":"2019-08-07","close":4800.0},{"date":"2019-08-08","close":5340.0},{"date":"2019-08-09","close":5290.0},{"date":"2019-08-12","close":5290.0},{"date":"2019-08-13","close":5320.0},{"date":"2019-08-14","close":5300.0},{"date":"2019-08-16","close":5130.0},{"date":"2019-08-19","close":5100.0},{"date":"2019-08-20","close":5240.0},{"date":"2019-08-21","close":5290.0},{"date":"2019-08-22","close":5170.0},{"date":"2019-08-23","close":5160.0},{"date":"2019-08-26","close":4810.0},{"date":"2019-08-27","close":4835.0},{"date":"2019-08-28","close":4870.0},{"date":"2019-08-29","close":4825.0},{"date":"2019-08-30","close":5050.0},{"date":"2019-09-02","close":5150.0},{"date":"2019-09-03","close":5340.0},{"date":"2019-09-04","close":5330.0},{"date":"2019-09-05","close":5330.0},{"date":"2019-09-06","close":5400.0},{"date":"2019-09-09","close":5340.0},{"date":"2019-09-10","close":5360.0},{"date":"2019-09-11","close":5400.0},{"date":"2019-09-16","close":5400.0},{"date":"2019-09-17","close":5460.0},{"date":"2019-09-18","close":5430.0},{"date":"2019-09-19","close":5350.0},{"date":"2019-09-20","close":5300.0},{"date":"2019-09-23","close":5200.0},{"date":"2019-09-24","close":5250.0},{"date":"2019-09-25","close":5200.0},{"date":"2019-09-26","close":5050.0},{"date":"2019-09-27","close":5170.0},{"date":"2019-09-30","close":5160.0},{"date":"2019-10-01","close":5110.0},{"date":"2019-10-02","close":5280.0},{"date":"2019-10-04","close":5160.0},{"date":"2019-10-07","close":5140.0},{"date":"2019-10-08","close":5070.0},{"date":"2019-10-10","close":5110.0},{"date":"2019-10-11","close":5120.0},{"date":"2019-10-14","close":5180.0},{"date":"2019-10-15","close":5210.0},{"date":"2019-10-16","close":5220.0},{"date":"2019-10-17","close":5180.0},{"date":"2019-10-18","close":5060.0},{"date":"2019-10-21","close":4920.0},{"date":"2019-10-22","close":4975.0},{"date":"2019-10-23","close":4920.0},{"date":"2019-10-24","close":4865.0},{"date":"2019-10-25","close":4860.0},{"date":"2019-10-28","close":4800.0},{"date":"2019-10-29","close":4810.0},{"date":"2019-10-30","close":5020.0},{"date":"2019-10-31","close":5190.0},{"date":"2019-11-01","close":5120.0},{"date":"2019-11-04","close":5270.0},{"date":"2019-11-05","close":5270.0},{"date":"2019-11-06","close":5340.0},{"date":"2019-11-07","close":5210.0},{"date":"2019-11-08","close":5360.0},{"date":"2019-11-11","close":5160.0},{"date":"2019-11-12","close":5150.0},{"date":"2019-11-13","close":5050.0},{"date":"2019-11-14","close":5010.0},{"date":"2019-11-15","close":5040.0},{"date":"2019-11-18","close":5020.0},{"date":"2019-11-19","close":5380.0},{"date":"2019-11-20","close":5290.0},{"date":"2019-11-21","close":4995.0},{"date":"2019-11-22","close":4985.0},{"date":"2019-11-25","close":5130.0},{"date":"2019-11-26","close":5160.0},{"date":"2019-11-27","close":5050.0},{"date":"2019-11-28","close":4985.0},{"date":"2019-11-29","close":5070.0},{"date":"2019-12-02","close":5060.0},{"date":"2019-12-03","close":5010.0},{"date":"2019-12-04","close":4905.0},{"date":"2019-12-05","close":4800.0},{"date":"2019-12-06","close":4795.0},{"date":"2019-12-09","close":4790.0},{"date":"2019-12-10","close":4775.0},{"date":"2019-12-11","close":4785.0},{"date":"2019-12-12","close":4790.0},{"date":"2019-12-13","close":4940.0},{"date":"2019-12-16","close":4940.0},{"date":"2019-12-17","close":4870.0},{"date":"2019-12-18","close":4970.0},{"date":"2019-12-19","close":4980.0},{"date":"2019-12-20","close":4960.0},{"date":"2019-12-23","close":4860.0},{"date":"2019-12-24","close":4790.0},{"date":"2019-12-26","close":4880.0},{"date":"2019-12-27","close":4870.0},{"date":"2019-12-30","close":4920.0},{"date":"2020-01-02","close":5030.0},{"date":"2020-01-03","close":5030.0},{"date":"2020-01-06","close":4855.0},{"date":"2020-01-07","close":4970.0},{"date":"2020-01-08","close":4800.0},{"date":"2020-01-09","close":5090.0},{"date":"2020-01-10","close":5110.0},{"date":"2020-01-13","close":5550.0},{"date":"2020-01-14","close":5500.0},{"date":"2020-01-15","close":5440.0},{"date":"2020-01-16","close":5480.0},{"date":"2020-01-17","close":5400.0},{"date":"2020-01-20","close":5420.0},{"date":"2020-01-21","close":5300.0},{"date":"2020-01-22","close":5320.0},{"date":"2020-01-23","close":5260.0},{"date":"2020-01-28","close":4800.0},{"date":"2020-01-29","close":4775.0},{"date":"2020-01-30","close":4590.0},{"date":"2020-01-31","close":4530.0},{"date":"2020-02-03","close":4495.0},{"date":"2020-02-04","close":4650.0},{"date":"2020-02-05","close":4650.0},{"date":"2020-02-06","close":4745.0},{"date":"2020-02-07","close":4745.0},{"date":"2020-02-10","close":4605.0},{"date":"2020-02-11","close":4740.0},{"date":"2020-02-12","close":4765.0},{"date":"2020-02-13","close":4785.0},{"date":"2020-02-14","close":4755.0},{"date":"2020-02-17","close":4795.0},{"date":"2020-02-18","close":4710.0},{"date":"2020-02-19","close":4690.0},{"date":"2020-02-20","close":4595.0},{"date":"2020-02-21","close":4455.0},{"date":"2020-02-24","close":4135.0},{"date":"2020-02-25","close":4350.0},{"date":"2020-02-26","close":4280.0},{"date":"2020-02-27","close":4275.0},{"date":"2020-02-28","close":4000.0},{"date":"2020-03-02","close":4040.0},{"date":"2020-03-03","close":4120.0},{"date":"2020-03-04","close":4075.0},{"date":"2020-03-05","close":4165.0},{"date":"2020-03-06","close":4110.0},{"date":"2020-03-09","close":3870.0},{"date":"2020-03-10","close":3900.0},{"date":"2020-03-11","close":3720.0},{"date":"2020-03-12","close":3215.0},{"date":"2020-03-13","close":2845.0},{"date":"2020-03-16","close":2790.0},{"date":"2020-03-17","close":2520.0},{"date":"2020-03-18","close":2325.0},{"date":"2020-03-19","close":2040.0},{"date":"2020-03-20","close":2200.0},{"date":"2020-03-23","close":2010.0},{"date":"2020-03-24","close":2060.0},{"date":"2020-03-25","close":2215.0},{"date":"2020-03-26","close":2875.0},{"date":"2020-03-27","close":3190.0},{"date":"2020-03-30","close":3160.0},{"date":"2020-03-31","close":3175.0},{"date":"2020-04-01","close":3095.0},{"date":"2020-04-02","close":3075.0},{"date":"2020-04-03","close":3075.0},{"date":"2020-04-06","close":3125.0},{"date":"2020-04-07","close":3200.0},{"date":"2020-04-08","close":3540.0},{"date":"2020-04-09","close":3545.0},{"date":"2020-04-10","close":3550.0},{"date":"2020-04-13","close":3640.0},{"date":"2020-04-14","close":3700.0},{"date":"2020-04-16","close":3635.0},{"date":"2020-04-17","close":3775.0},{"date":"2020-04-20","close":3805.0},{"date":"2020-04-21","close":3645.0},{"date":"2020-04-22","close":3530.0},{"date":"2020-04-23","close":3625.0},{"date":"2020-04-24","close":3525.0},{"date":"2020-04-27","close":3560.0},{"date":"2020-04-28","close":3850.0},{"date":"2020-04-29","close":3900.0},{"date":"2020-05-04","close":3885.0},{"date":"2020-05-06","close":3910.0},{"date":"2020-05-07","close":4010.0},{"date":"2020-05-08","close":4125.0},{"date":"2020-05-11","close":4130.0},{"date":"2020-05-12","close":3960.0},{"date":"2020-05-13","close":3915.0},{"date":"2020-05-14","close":3960.0},{"date":"2020-05-15","close":4000.0},{"date":"2020-05-18","close":4060.0},{"date":"2020-05-19","close":4170.0},{"date":"2020-05-20","close":4200.0},{"date":"2020-05-21","close":4195.0},{"date":"2020-05-22","close":4010.0},{"date":"2020-05-25","close":4020.0},{"date":"2020-05-26","close":4000.0},{"date":"2020-05-27","close":4000.0},{"date":"2020-05-28","close":3970.0},{"date":"2020-05-29","close":3980.0},{"date":"2020-06-01","close":3965.0},{"date":"2020-06-02","close":4010.0},{"date":"2020-06-03","close":4085.0},{"date":"2020-06-04","close":4185.0},{"date":"2020-06-05","close":4255.0},{"date":"2020-06-08","close":4245.0},{"date":"2020-06-09","close":4185.0},{"date":"2020-06-10","close":4185.0},{"date":"2020-06-11","close":4240.0},{"date":"2020-06-12","close":4070.0},{"date":"2020-06-15","close":3860.0},{"date":"2020-06-16","close":4035.0},{"date":"2020-06-17","close":4100.0},{"date":"2020-06-18","close":4055.0},{"date":"2020-06-19","close":4000.0},{"date":"2020-06-22","close":4000.0},{"date":"2020-06-23","close":4000.0},{"date":"2020-06-24","close":3975.0},{"date":"2020-06-25","close":3985.0},{"date":"2020-06-26","close":4010.0},{"date":"2020-06-29","close":3920.0},{"date":"2020-06-30","close":4425.0},{"date":"2020-07-01","close":3990.0},{"date":"2020-07-02","close":4035.0},{"date":"2020-07-03","close":4225.0},{"date":"2020-07-06","close":4185.0},{"date":"2020-07-07","close":4090.0},{"date":"2020-07-08","close":4225.0},{"date":"2020-07-09","close":4185.0},{"date":"2020-07-10","close":4060.0},{"date":"2020-07-13","close":4095.0},{"date":"2020-07-14","close":4190.0},{"date":"2020-07-15","close":4130.0},{"date":"2020-07-16","close":4220.0},{"date":"2020-07-17","close":4165.0},{"date":"2020-07-20","close":4170.0},{"date":"2020-07-21","close":4170.0},{"date":"2020-07-22","close":4145.0},{"date":"2020-07-23","close":3980.0},{"date":"2020-07-24","close":3970.0},{"date":"2020-07-27","close":4000.0},{"date":"2020-07-28","close":3935.0},{"date":"2020-07-29","close":3920.0},{"date":"2020-07-30","close":3900.0},{"date":"2020-07-31","close":3900.0},{"date":"2020-08-03","close":3825.0},{"date":"2020-08-04","close":3850.0},{"date":"2020-08-05","close":3845.0},{"date":"2020-08-06","close":3940.0},{"date":"2020-08-07","close":3945.0},{"date":"2020-08-10","close":3960.0},{"date":"2020-08-11","close":3960.0},{"date":"2020-08-12","close":4015.0},{"date":"2020-08-13","close":4045.0},{"date":"2020-08-14","close":4025.0},{"date":"2020-08-18","close":3920.0},{"date":"2020-08-19","close":4175.0},{"date":"2020-08-20","close":3920.0},{"date":"2020-08-21","close":4020.0},{"date":"2020-08-24","close":3975.0},{"date":"2020-08-25","close":4000.0},{"date":"2020-08-26","close":3990.0},{"date":"2020-08-27","close":3950.0},{"date":"2020-08-28","close":3995.0},{"date":"2020-08-31","close":3985.0},{"date":"2020-09-01","close":3995.0},{"date":"2020-09-02","close":3935.0},{"date":"2020-09-03","close":3970.0},{"date":"2020-09-04","close":3915.0},{"date":"2020-09-07","close":3990.0},{"date":"2020-09-08","close":3955.0},{"date":"2020-09-09","close":3895.0},{"date":"2020-09-10","close":3900.0},{"date":"2020-09-11","close":3905.0},{"date":"2020-09-14","close":3930.0},{"date":"2020-09-15","close":3910.0},{"date":"2020-09-16","close":3935.0},{"date":"2020-09-17","close":3860.0},{"date":"2020-09-18","close":3950.0},{"date":"2020-09-21","close":3855.0},{"date":"2020-09-22","close":3720.0},{"date":"2020-09-23","close":3740.0},{"date":"2020-09-24","close":3565.0},{"date":"2020-09-25","close":3460.0},{"date":"2020-09-28","close":3590.0},{"date":"2020-09-29","close":3910.0},{"date":"2020-10-05","close":3905.0},{"date":"2020-10-06","close":3865.0},{"date":"2020-10-07","close":3870.0},{"date":"2020-10-08","close":3910.0},{"date":"2020-10-12","close":3950.0},{"date":"2020-10-13","close":3970.0},{"date":"2020-10-14","close":3905.0},{"date":"2020-10-15","close":3875.0},{"date":"2020-10-16","close":3805.0},{"date":"2020-10-19","close":3660.0},{"date":"2020-10-20","close":3620.0},{"date":"2020-10-21","close":3680.0},{"date":"2020-10-22","close":3730.0},{"date":"2020-10-23","close":3770.0},{"date":"2020-10-26","close":3600.0},{"date":"2020-10-27","close":3660.0},{"date":"2020-10-28","close":3815.0},{"date":"2020-10-29","close":3685.0},{"date":"2020-10-30","close":3560.0},{"date":"2020-11-02","close":3505.0},{"date":"2020-11-03","close":3565.0},{"date":"2020-11-04","close":3645.0},{"date":"2020-11-05","close":3695.0},{"date":"2020-11-06","close":3705.0},{"date":"2020-11-09","close":3730.0},{"date":"2020-11-10","close":3740.0},{"date":"2020-11-11","close":3740.0},{"date":"2020-11-12","close":3715.0},{"date":"2020-11-13","close":3680.0},{"date":"2020-11-16","close":3725.0},{"date":"2020-11-17","close":3765.0},{"date":"2020-11-18","close":3775.0},{"date":"2020-11-19","close":3710.0},{"date":"2020-11-20","close":3795.0},{"date":"2020-11-23","close":3765.0},{"date":"2020-11-24","close":3750.0},{"date":"2020-11-25","close":3830.0},{"date":"2020-11-26","close":3815.0},{"date":"2020-11-27","close":3780.0},{"date":"2020-11-30","close":3740.0},{"date":"2020-12-01","close":3740.0},{"date":"2020-12-02","close":3705.0},{"date":"2020-12-03","close":3770.0},{"date":"2020-12-04","close":3790.0},{"date":"2020-12-07","close":3810.0},{"date":"2020-12-08","close":3800.0},{"date":"2020-12-09","close":3950.0},{"date":"2020-12-10","close":3925.0},{"date":"2020-12-11","close":3900.0},{"date":"2020-12-14","close":3890.0},{"date":"2020-12-15","close":3825.0},{"date":"2020-12-16","close":3875.0},{"date":"2020-12-17","close":3875.0},{"date":"2020-12-18","close":3930.0},{"date":"2020-12-21","close":3905.0},{"date":"2020-12-22","close":3785.0},{"date":"2020-12-23","close":3735.0},{"date":"2020-12-24","close":3735.0},{"date":"2020-12-28","close":3650.0},{"date":"2020-12-29","close":3660.0},{"date":"2020-12-30","close":3675.0},{"date":"2021-01-04","close":3650.0},{"date":"2021-01-05","close":3740.0},{"date":"2021-01-06","close":3915.0},{"date":"2021-01-07","close":3995.0},{"date":"2021-01-08","close":3990.0},{"date":"2021-01-11","close":3825.0},{"date":"2021-01-12","close":3900.0},{"date":"2021-01-13","close":3880.0},{"date":"2021-01-14","close":3985.0},{"date":"2021-01-15","close":3985.0},{"date":"2021-01-18","close":3840.0},{"date":"2021-01-19","close":3820.0},{"date":"2021-01-20","close":3925.0},{"date":"2021-01-21","close":4125.0},{"date":"2021-01-22","close":4420.0},{"date":"2021-01-25","close":4400.0},{"date":"2021-01-26","close":4320.0},{"date":"2021-01-27","close":4700.0},{"date":"2021-01-28","close":4715.0},{"date":"2021-01-29","close":4635.0},{"date":"2021-02-01","close":4540.0},{"date":"2021-02-02","close":4850.0},{"date":"2021-02-03","close":4850.0},{"date":"2021-02-04","close":4935.0},{"date":"2021-02-05","close":4765.0},{"date":"2021-02-08","close":4660.0},{"date":"2021-02-09","close":4985.0},{"date":"2021-02-10","close":5170.0},{"date":"2021-02-15","close":5040.0},{"date":"2021-02-16","close":5120.0},{"date":"2021-02-17","close":5030.0},{"date":"2021-02-18","close":5010.0},{"date":"2021-02-19","close":4925.0},{"date":"2021-02-22","close":4910.0},{"date":"2021-02-23","close":4775.0},{"date":"2021-02-24","close":4505.0},{"date":"2021-02-25","close":4660.0},{"date":"2021-02-26","close":4930.0},{"date":"2021-03-02","close":5660.0},{"date":"2021-03-03","close":6020.0},{"date":"2021-03-04","close":6010.0},{"date":"2021-03-05","close":6220.0},{"date":"2021-03-08","close":5710.0},{"date":"2021-03-09","close":5480.0},{"date":"2021-03-10","close":5400.0},{"date":"2021-03-11","close":5580.0},{"date":"2021-03-12","close":5790.0},{"date":"2021-03-15","close":6140.0},{"date":"2021-03-16","close":6130.0},{"date":"2021-03-17","close":5990.0},{"date":"2021-03-18","close":6010.0},{"date":"2021-03-19","close":6130.0},{"date":"2021-03-22","close":5930.0},{"date":"2021-03-23","close":5710.0},{"date":"2021-03-24","close":5660.0},{"date":"2021-03-25","close":5770.0},{"date":"2021-03-26","close":5690.0},{"date":"2021-03-29","close":5500.0},{"date":"2021-03-30","close":5450.0},{"date":"2021-03-31","close":5410.0},{"date":"2021-04-01","close":5410.0},{"date":"2021-04-02","close":5170.0},{"date":"2021-04-05","close":5330.0},{"date":"2021-04-06","close":5430.0},{"date":"2021-04-07","close":5590.0},{"date":"2021-04-08","close":5710.0},{"date":"2021-04-09","close":5990.0},{"date":"2021-04-12","close":5960.0},{"date":"2021-04-13","close":5950.0},{"date":"2021-04-14","close":5930.0},{"date":"2021-04-15","close":5810.0},{"date":"2021-04-16","close":5800.0},{"date":"2021-04-19","close":5700.0},{"date":"2021-04-20","close":5800.0},{"date":"2021-04-21","close":5960.0},{"date":"2021-04-22","close":6300.0},{"date":"2021-04-23","close":6520.0},{"date":"2021-04-26","close":6890.0},{"date":"2021-04-27","close":6760.0},{"date":"2021-04-28","close":6500.0},{"date":"2021-04-29","close":6320.0},{"date":"2021-04-30","close":7490.0},{"date":"2021-05-03","close":8400.0},{"date":"2021-05-04","close":8790.0},{"date":"2021-05-06","close":9570.0},{"date":"2021-05-07","close":8920.0},{"date":"2021-05-10","close":9160.0},{"date":"2021-05-11","close":9280.0},{"date":"2021-05-12","close":9300.0},{"date":"2021-05-13","close":9180.0},{"date":"2021-05-14","close":9410.0},{"date":"2021-05-17","close":8810.0},{"date":"2021-05-18","close":8730.0},{"date":"2021-05-20","close":9260.0},{"date":"2021-05-21","close":9090.0},{"date":"2021-05-24","close":8870.0},{"date":"2021-05-25","close":8900.0},{"date":"2021-05-26","close":8960.0},{"date":"2021-05-27","close":9190.0},{"date":"2021-05-28","close":9150.0},{"date":"2021-05-31","close":9880.0},{"date":"2021-06-01","close":9570.0},{"date":"2021-06-02","close":9630.0},{"date":"2021-06-03","close":9440.0},{"date":"2021-06-04","close":9320.0},{"date":"2021-06-07","close":9270.0},{"date":"2021-06-08","close":9300.0},{"date":"2021-06-09","close":9060.0},{"date":"2021-06-10","close":8920.0},{"date":"2021-06-11","close":8750.0},{"date":"2021-06-14","close":8600.0},{"date":"2021-06-15","close":8760.0},{"date":"2021-06-16","close":8560.0},{"date":"2021-06-17","close":8200.0},{"date":"2021-06-18","close":8200.0},{"date":"2021-06-21","close":8060.0},{"date":"2021-06-22","close":8080.0},{"date":"2021-06-23","close":7830.0},{"date":"2021-06-24","close":7800.0},{"date":"2021-06-25","close":8000.0},{"date":"2021-06-28","close":8340.0},{"date":"2021-06-29","close":8060.0},{"date":"2021-06-30","close":8100.0},{"date":"2021-07-01","close":8050.0},{"date":"2021-07-02","close":7970.0},{"date":"2021-07-05","close":7730.0},{"date":"2021-07-06","close":8210.0},{"date":"2021-07-07","close":7960.0},{"date":"2021-07-08","close":7540.0},{"date":"2021-07-09","close":7400.0},{"date":"2021-07-12","close":7700.0},{"date":"2021-07-13","close":7700.0},{"date":"2021-07-14","close":7700.0},{"date":"2021-07-15","close":7710.0},{"date":"2021-07-16","close":7930.0},{"date":"2021-07-19","close":7810.0},{"date":"2021-07-20","close":7570.0},{"date":"2021-07-21","close":7700.0},{"date":"2021-07-22","close":7820.0},{"date":"2021-07-23","close":7760.0},{"date":"2021-07-26","close":7850.0},{"date":"2021-07-27","close":8020.0},{"date":"2021-07-28","close":7870.0},{"date":"2021-07-29","close":7720.0},{"date":"2021-07-30","close":7660.0},{"date":"2021-08-02","close":7390.0},{"date":"2021-08-03","close":7640.0},{"date":"2021-08-04","close":7740.0},{"date":"2021-08-05","close":7850.0},{"date":"2021-08-06","close":7800.0},{"date":"2021-08-09","close":7800.0},{"date":"2021-08-10","close":7740.0},{"date":"2021-08-11","close":7520.0},{"date":"2021-08-12","close":7430.0},{"date":"2021-08-13","close":7090.0},{"date":"2021-08-17","close":6980.0},{"date":"2021-08-18","close":6790.0},{"date":"2021-08-19","close":6740.0},{"date":"2021-08-20","close":6400.0},{"date":"2021-08-23","close":6270.0},{"date":"2021-08-24","close":6440.0},{"date":"2021-08-25","close":6520.0},{"date":"2021-08-26","close":6520.0},{"date":"2021-08-27","close":6390.0},{"date":"2021-08-30","close":6340.0},{"date":"2021-08-31","close":6360.0},{"date":"2021-09-01","close":6380.0},{"date":"2021-09-02","close":6470.0},{"date":"2021-09-03","close":6460.0},{"date":"2021-09-06","close":6460.0},{"date":"2021-09-07","close":6460.0},{"date":"2021-09-08","close":6430.0},{"date":"2021-09-09","close":6260.0},{"date":"2021-09-10","close":6240.0},{"date":"2021-09-13","close":6220.0},{"date":"2021-09-14","close":6390.0},{"date":"2021-09-15","close":6840.0},{"date":"2021-09-16","close":6610.0},{"date":"2021-09-17","close":6480.0},{"date":"2021-09-23","close":6460.0},{"date":"2021-09-24","close":6490.0},{"date":"2021-09-27","close":6400.0},{"date":"2021-09-28","close":6170.0},{"date":"2021-09-29","close":5980.0},{"date":"2021-09-30","close":5790.0},{"date":"2021-10-01","close":5650.0},{"date":"2021-10-05","close":5370.0},{"date":"2021-10-06","close":5360.0},{"date":"2021-10-07","close":5550.0},{"date":"2021-10-08","close":5490.0},{"date":"2021-10-12","close":5280.0},{"date":"2021-10-13","close":5300.0},{"date":"2021-10-14","close":5560.0},{"date":"2021-10-15","close":5730.0},{"date":"2021-10-18","close":5860.0},{"date":"2021-10-19","close":5960.0},{"date":"2021-10-20","close":5890.0},{"date":"2021-10-21","close":6000.0},{"date":"2021-10-22","close":6150.0},{"date":"2021-10-25","close":5860.0},{"date":"2021-10-26","close":5720.0},{"date":"2021-10-27","close":5720.0},{"date":"2021-10-28","close":5720.0},{"date":"2021-10-29","close":5480.0},{"date":"2021-11-01","close":5380.0},{"date":"2021-11-02","close":5380.0},{"date":"2021-11-03","close":5290.0},{"date":"2021-11-04","close":5320.0},{"date":"2021-11-05","close":5190.0},{"date":"2021-11-08","close":5330.0},{"date":"2021-11-09","close":5320.0},{"date":"2021-11-10","close":5200.0},{"date":"2021-11-11","close":5380.0},{"date":"2021-11-12","close":5550.0},{"date":"2021-11-15","close":5760.0},{"date":"2021-11-16","close":6150.0},{"date":"2021-11-17","close":6490.0},{"date":"2021-11-18","close":6440.0},{"date":"2021-11-19","close":6420.0},{"date":"2021-11-22","close":6410.0},{"date":"2021-11-23","close":6400.0},{"date":"2021-11-24","close":6240.0},{"date":"2021-11-25","close":6560.0},{"date":"2021-11-26","close":6260.0},{"date":"2021-11-29","close":6260.0},{"date":"2021-11-30","close":6200.0},{"date":"2021-12-01","close":6130.0},{"date":"2021-12-02","close":6000.0},{"date":"2021-12-03","close":6100.0},{"date":"2021-12-06","close":6110.0},{"date":"2021-12-07","close":6210.0},{"date":"2021-12-08","close":6020.0},{"date":"2021-12-09","close":6110.0},{"date":"2021-12-10","close":6190.0},{"date":"2021-12-13","close":5980.0},{"date":"2021-12-14","close":5960.0},{"date":"2021-12-15","close":5990.0},{"date":"2021-12-16","close":6000.0},{"date":"2021-12-17","close":5970.0},{"date":"2021-12-20","close":5930.0},{"date":"2021-12-21","close":5900.0},{"date":"2021-12-22","close":5940.0},{"date":"2021-12-23","close":5950.0},{"date":"2021-12-24","close":5950.0},{"date":"2021-12-27","close":6040.0},{"date":"2021-12-28","close":6070.0},{"date":"2021-12-29","close":6070.0},{"date":"2021-12-30","close":6180.0},{"date":"2022-01-03","close":6130.0},{"date":"2022-01-04","close":6250.0},{"date":"2022-01-05","close":6210.0},{"date":"2022-01-06","close":6090.0},{"date":"2022-01-07","close":6070.0},{"date":"2022-01-10","close":6040.0},{"date":"2022-01-11","close":6020.0},{"date":"2022-01-12","close":6110.0},{"date":"2022-01-13","close":6180.0},{"date":"2022-01-14","close":6230.0},{"date":"2022-01-17","close":6100.0},{"date":"2022-01-18","close":5950.0},{"date":"2022-01-19","close":5980.0},{"date":"2022-01-20","close":6020.0},{"date":"2022-01-21","close":6000.0},{"date":"2022-01-24","close":5890.0},{"date":"2022-01-25","close":5750.0},{"date":"2022-01-26","close":5390.0},{"date":"2022-01-27","close":5350.0},{"date":"2022-01-28","close":5610.0},{"date":"2022-02-03","close":5700.0},{"date":"2022-02-04","close":5650.0},{"date":"2022-02-07","close":5680.0},{"date":"2022-02-08","close":5680.0},{"date":"2022-02-09","close":5680.0},{"date":"2022-02-10","close":6100.0},{"date":"2022-02-11","close":6020.0},{"date":"2022-02-14","close":5750.0},{"date":"2022-02-15","close":5680.0},{"date":"2022-02-16","close":5740.0},{"date":"2022-02-17","close":5850.0},{"date":"2022-02-18","close":5900.0},{"date":"2022-02-21","close":5900.0},{"date":"2022-02-22","close":5900.0},{"date":"2022-02-23","close":5900.0},{"date":"2022-02-24","close":5760.0},{"date":"2022-02-25","close":5640.0},{"date":"2022-02-28","close":5640.0},{"date":"2022-03-02","close":5650.0},{"date":"2022-03-03","close":5720.0},{"date":"2022-03-04","close":5720.0},{"date":"2022-03-07","close":5630.0},{"date":"2022-03-08","close":5550.0},{"date":"2022-03-10","close":5370.0},{"date":"2022-03-11","close":5550.0},{"date":"2022-03-14","close":5320.0},{"date":"2022-03-15","close":5320.0},{"date":"2022-03-16","close":5320.0},{"date":"2022-03-17","close":5320.0},{"date":"2022-03-18","close":5700.0},{"date":"2022-03-21","close":5700.0},{"date":"2022-03-22","close":5710.0},{"date":"2022-03-23","close":5750.0},{"date":"2022-03-24","close":5730.0},{"date":"2022-03-25","close":5730.0},{"date":"2022-03-28","close":5660.0},{"date":"2022-03-29","close":5590.0},{"date":"2022-03-30","close":5770.0},{"date":"2022-03-31","close":5740.0},{"date":"2022-04-01","close":6100.0},{"date":"2022-04-04","close":6260.0},{"date":"2022-04-05","close":6280.0},{"date":"2022-04-06","close":6210.0},{"date":"2022-04-07","close":6090.0},{"date":"2022-04-08","close":6030.0},{"date":"2022-04-11","close":6070.0},{"date":"2022-04-12","close":5970.0},{"date":"2022-04-13","close":5950.0},{"date":"2022-04-14","close":6090.0},{"date":"2022-04-15","close":6150.0},{"date":"2022-04-18","close":6300.0},{"date":"2022-04-19","close":6270.0},{"date":"2022-04-20","close":6330.0},{"date":"2022-04-21","close":6400.0},{"date":"2022-04-22","close":6350.0},{"date":"2022-04-25","close":6230.0},{"date":"2022-04-26","close":6370.0},{"date":"2022-04-27","close":6450.0},{"date":"2022-04-28","close":6470.0},{"date":"2022-04-29","close":6520.0},{"date":"2022-05-02","close":6830.0},{"date":"2022-05-03","close":6790.0},{"date":"2022-05-04","close":6570.0},{"date":"2022-05-06","close":6610.0},{"date":"2022-05-09","close":6310.0},{"date":"2022-05-10","close":5990.0},{"date":"2022-05-11","close":6070.0},{"date":"2022-05-12","close":5820.0},{"date":"2022-05-13","close":5480.0},{"date":"2022-05-16","close":5550.0},{"date":"2022-05-17","close":5580.0},{"date":"2022-05-18","close":5570.0},{"date":"2022-05-19","close":5570.0},{"date":"2022-05-20","close":5530.0},{"date":"2022-05-23","close":5490.0},{"date":"2022-05-24","close":5450.0},{"date":"2022-05-25","close":5380.0},{"date":"2022-05-26","close":5300.0},{"date":"2022-05-27","close":5370.0},{"date":"2022-05-30","close":5500.0},{"date":"2022-05-31","close":5490.0},{"date":"2022-06-02","close":5480.0},{"date":"2022-06-03","close":5470.0},{"date":"2022-06-07","close":5360.0},{"date":"2022-06-08","close":5200.0},{"date":"2022-06-09","close":5050.0},{"date":"2022-06-10","close":4975.0},{"date":"2022-06-13","close":4770.0},{"date":"2022-06-14","close":4590.0},{"date":"2022-06-15","close":4395.0},{"date":"2022-06-16","close":4395.0},{"date":"2022-06-17","close":4345.0},{"date":"2022-06-20","close":4240.0},{"date":"2022-06-21","close":4225.0},{"date":"2022-06-22","close":3920.0},{"date":"2022-06-23","close":3700.0},{"date":"2022-06-24","close":3890.0},{"date":"2022-06-27","close":4035.0},{"date":"2022-06-28","close":4070.0},{"date":"2022-06-29","close":3920.0},{"date":"2022-06-30","close":3855.0},{"date":"2022-07-01","close":3750.0},{"date":"2022-07-04","close":3760.0},{"date":"2022-07-05","close":3920.0},{"date":"2022-07-06","close":3950.0},{"date":"2022-07-07","close":3965.0},{"date":"2022-07-08","close":3970.0},{"date":"2022-07-11","close":4035.0},{"date":"2022-07-12","close":3780.0},{"date":"2022-07-13","close":3860.0},{"date":"2022-07-14","close":3950.0},{"date":"2022-07-15","close":3975.0},{"date":"2022-07-18","close":3975.0},{"date":"2022-07-19","close":3980.0},{"date":"2022-07-20","close":4115.0},{"date":"2022-07-21","close":4120.0},{"date":"2022-07-22","close":4055.0},{"date":"2022-07-25","close":4030.0},{"date":"2022-07-26","close":4015.0},{"date":"2022-07-27","close":4020.0},{"date":"2022-07-28","close":4580.0},{"date":"2022-07-29","close":4325.0},{"date":"2022-08-01","close":5620.0},{"date":"2022-08-02","close":5020.0},{"date":"2022-08-03","close":5200.0},{"date":"2022-08-04","close":4900.0},{"date":"2022-08-05","close":4760.0},{"date":"2022-08-08","close":5090.0},{"date":"2022-08-09","close":5240.0},{"date":"2022-08-10","close":5020.0},{"date":"2022-08-11","close":5080.0},{"date":"2022-08-12","close":5060.0},{"date":"2022-08-16","close":4885.0},{"date":"2022-08-17","close":4775.0},{"date":"2022-08-18","close":4940.0},{"date":"2022-08-19","close":5150.0},{"date":"2022-08-22","close":4950.0},{"date":"2022-08-23","close":5000.0},{"date":"2022-08-24","close":5120.0},{"date":"2022-08-25","close":5160.0},{"date":"2022-08-26","close":5110.0},{"date":"2022-08-29","close":5240.0},{"date":"2022-08-30","close":5360.0},{"date":"2022-08-31","close":5500.0},{"date":"2022-09-01","close":5620.0},{"date":"2022-09-02","close":5500.0},{"date":"2022-09-05","close":5260.0},{"date":"2022-09-06","close":5460.0},{"date":"2022-09-07","close":5260.0},{"date":"2022-09-08","close":5200.0},{"date":"2022-09-13","close":5400.0},{"date":"2022-09-14","close":5290.0},{"date":"2022-09-15","close":5510.0},{"date":"2022-09-16","close":5280.0},{"date":"2022-09-19","close":4980.0},{"date":"2022-09-20","close":5020.0},{"date":"2022-09-21","close":4835.0},{"date":"2022-09-22","close":4605.0},{"date":"2022-09-23","close":4470.0},{"date":"2022-09-26","close":4190.0},{"date":"2022-09-27","close":4185.0},{"date":"2022-09-28","close":4090.0},{"date":"2022-09-29","close":4100.0},{"date":"2022-09-30","close":4090.0},{"date":"2022-10-04","close":4100.0},{"date":"2022-10-05","close":4055.0},{"date":"2022-10-06","close":4165.0},{"date":"2022-10-07","close":4190.0},{"date":"2022-10-11","close":4065.0},{"date":"2022-10-12","close":4045.0},{"date":"2022-10-13","close":3885.0},{"date":"2022-10-14","close":3995.0},{"date":"2022-10-17","close":3850.0},{"date":"2022-10-18","close":3925.0},{"date":"2022-10-19","close":3945.0},{"date":"2022-10-20","close":3880.0},{"date":"2022-10-21","close":3825.0},{"date":"2022-10-24","close":3745.0},{"date":"2022-10-25","close":3885.0},{"date":"2022-10-26","close":3845.0},{"date":"2022-10-27","close":3890.0},{"date":"2022-10-28","close":3930.0},{"date":"2022-10-31","close":3940.0},{"date":"2022-11-01","close":3995.0},{"date":"2022-11-02","close":3955.0},{"date":"2022-11-03","close":3995.0},{"date":"2022-11-04","close":4000.0},{"date":"2022-11-07","close":4040.0},{"date":"2022-11-08","close":4150.0},{"date":"2022-11-09","close":4155.0},{"date":"2022-11-10","close":4175.0},{"date":"2022-11-11","close":4270.0},{"date":"2022-11-14","close":4495.0},{"date":"2022-11-15","close":4700.0},{"date":"2022-11-16","close":4750.0},{"date":"2022-11-17","close":4750.0},{"date":"2022-11-18","close":4730.0},{"date":"2022-11-21","close":4690.0},{"date":"2022-11-22","close":4530.0},{"date":"2022-11-23","close":4730.0},{"date":"2022-11-24","close":4805.0},{"date":"2022-11-25","close":4690.0},{"date":"2022-11-28","close":4655.0},{"date":"2022-11-29","close":4800.0},{"date":"2022-11-30","close":4615.0},{"date":"2022-12-01","close":4780.0},{"date":"2022-12-02","close":4930.0},{"date":"2022-12-05","close":5270.0},{"date":"2022-12-06","close":5100.0},{"date":"2022-12-07","close":5110.0},{"date":"2022-12-08","close":4920.0},{"date":"2022-12-09","close":5090.0},{"date":"2022-12-12","close":4930.0},{"date":"2022-12-13","close":4910.0},{"date":"2022-12-14","close":5150.0},{"date":"2022-12-15","close":5170.0},{"date":"2022-12-16","close":5160.0},{"date":"2022-12-19","close":5100.0},{"date":"2022-12-20","close":4770.0},{"date":"2022-12-21","close":4685.0},{"date":"2022-12-22","close":4800.0},{"date":"2022-12-23","close":4460.0},{"date":"2022-12-26","close":4430.0},{"date":"2022-12-27","close":4700.0},{"date":"2022-12-28","close":4675.0},{"date":"2022-12-29","close":4400.0},{"date":"2023-01-02","close":4355.0},{"date":"2023-01-03","close":4310.0},{"date":"2023-01-04","close":4430.0},{"date":"2023-01-05","close":4515.0},{"date":"2023-01-06","close":4530.0},{"date":"2023-01-09","close":4660.0},{"date":"2023-01-10","close":4790.0},{"date":"2023-01-11","close":4800.0},{"date":"2023-01-12","close":4790.0},{"date":"2023-01-13","close":4890.0},{"date":"2023-01-16","close":4940.0},{"date":"2023-01-17","close":4890.0},{"date":"2023-01-18","close":5080.0},{"date":"2023-01-19","close":5260.0},{"date":"2023-01-20","close":5100.0},{"date":"2023-01-25","close":5090.0},{"date":"2023-01-26","close":5000.0},{"date":"2023-01-27","close":4990.0},{"date":"2023-01-30","close":4940.0},{"date":"2023-01-31","close":4660.0},{"date":"2023-02-01","close":4790.0},{"date":"2023-02-02","close":4960.0},{"date":"2023-02-03","close":5000.0},{"date":"2023-02-06","close":5000.0},{"date":"2023-02-07","close":5040.0},{"date":"2023-02-08","close":5170.0},{"date":"2023-02-09","close":5290.0},{"date":"2023-02-10","close":5190.0},{"date":"2023-02-13","close":5030.0},{"date":"2023-02-14","close":5080.0},{"date":"2023-02-15","close":4910.0},{"date":"2023-02-16","close":5070.0},{"date":"2023-02-17","close":5010.0},{"date":"2023-02-20","close":5000.0},{"date":"2023-02-21","close":5050.0},{"date":"2023-02-22","close":5010.0},{"date":"2023-02-23","close":5300.0},{"date":"2023-02-24","close":5160.0},{"date":"2023-02-27","close":5150.0},{"date":"2023-02-28","close":5180.0},{"date":"2023-03-02","close":5220.0},{"date":"2023-03-03","close":5220.0},{"date":"2023-03-06","close":5240.0},{"date":"2023-03-07","close":5120.0},{"date":"2023-03-08","close":5060.0},{"date":"2023-03-09","close":4995.0},{"date":"2023-03-10","close":4945.0},{"date":"2023-03-13","close":4910.0},{"date":"2023-03-14","close":4745.0},{"date":"2023-03-15","close":4850.0},{"date":"2023-03-16","close":4705.0},{"date":"2023-03-17","close":4820.0},{"date":"2023-03-20","close":4850.0},{"date":"2023-03-21","close":4845.0},{"date":"2023-03-22","close":4775.0},{"date":"2023-03-23","close":4605.0},{"date":"2023-03-24","close":4520.0},{"date":"2023-03-27","close":4500.0},{"date":"2023-03-28","close":4545.0},{"date":"2023-03-29","close":4640.0},{"date":"2023-03-30","close":4615.0},{"date":"2023-03-31","close":4420.0},{"date":"2023-04-03","close":4290.0},{"date":"2023-04-04","close":4240.0},{"date":"2023-04-05","close":4385.0},{"date":"2023-04-06","close":4270.0},{"date":"2023-04-07","close":4280.0},{"date":"2023-04-10","close":4175.0},{"date":"2023-04-11","close":4210.0},{"date":"2023-04-12","close":4990.0},{"date":"2023-04-13","close":5410.0},{"date":"2023-04-14","close":5410.0},{"date":"2023-04-17","close":5530.0},{"date":"2023-04-18","close":5740.0},{"date":"2023-04-19","close":5350.0},{"date":"2023-04-20","close":5220.0},{"date":"2023-04-21","close":4895.0},{"date":"2023-04-24","close":4800.0},{"date":"2023-04-25","close":5030.0},{"date":"2023-04-26","close":5280.0},{"date":"2023-04-27","close":5320.0},{"date":"2023-04-28","close":5120.0},{"date":"2023-05-02","close":5040.0},{"date":"2023-05-03","close":5040.0},{"date":"2023-05-04","close":4950.0},{"date":"2023-05-08","close":4850.0},{"date":"2023-05-09","close":4655.0},{"date":"2023-05-10","close":4760.0},{"date":"2023-05-11","close":4765.0},{"date":"2023-05-12","close":4500.0},{"date":"2023-05-15","close":4465.0},{"date":"2023-05-16","close":4430.0},{"date":"2023-05-17","close":4520.0},{"date":"2023-05-18","close":4930.0},{"date":"2023-05-19","close":4930.0},{"date":"2023-05-22","close":4760.0},{"date":"2023-05-23","close":4795.0},{"date":"2023-05-24","close":4715.0},{"date":"2023-05-25","close":4590.0},{"date":"2023-05-26","close":4575.0},{"date":"2023-05-30","close":4595.0},{"date":"2023-05-31","close":4740.0},{"date":"2023-06-01","close":4720.0},{"date":"2023-06-02","close":4680.0},{"date":"2023-06-05","close":4660.0},{"date":"2023-06-07","close":4710.0},{"date":"2023-06-08","close":4750.0},{"date":"2023-06-09","close":4700.0},{"date":"2023-06-12","close":4600.0},{"date":"2023-06-13","close":4535.0},{"date":"2023-06-14","close":4380.0},{"date":"2023-06-15","close":4585.0},{"date":"2023-06-16","close":4710.0},{"date":"2023-06-19","close":4600.0},{"date":"2023-06-20","close":4355.0},{"date":"2023-06-21","close":4310.0},{"date":"2023-06-22","close":4265.0},{"date":"2023-06-23","close":4310.0},{"date":"2023-06-26","close":4315.0},{"date":"2023-06-27","close":4415.0},{"date":"2023-06-28","close":4445.0},{"date":"2023-06-29","close":4490.0},{"date":"2023-06-30","close":4570.0},{"date":"2023-07-03","close":4790.0},{"date":"2023-07-04","close":4600.0},{"date":"2023-07-05","close":4555.0},{"date":"2023-07-06","close":4510.0},{"date":"2023-07-07","close":4460.0},{"date":"2023-07-10","close":4265.0},{"date":"2023-07-11","close":4270.0},{"date":"2023-07-12","close":4295.0},{"date":"2023-07-13","close":4385.0},{"date":"2023-07-14","close":4300.0},{"date":"2023-07-17","close":4310.0},{"date":"2023-07-18","close":4370.0},{"date":"2023-07-19","close":4420.0},{"date":"2023-07-20","close":4290.0},{"date":"2023-07-21","close":4400.0},{"date":"2023-07-24","close":4180.0},{"date":"2023-07-25","close":4070.0},{"date":"2023-07-26","close":3815.0},{"date":"2023-07-27","close":3830.0},{"date":"2023-07-28","close":4100.0},{"date":"2023-07-31","close":4000.0},{"date":"2023-08-01","close":4125.0},{"date":"2023-08-02","close":4185.0},{"date":"2023-08-03","close":3975.0},{"date":"2023-08-04","close":4090.0},{"date":"2023-08-07","close":4105.0},{"date":"2023-08-08","close":3965.0},{"date":"2023-08-09","close":4120.0},{"date":"2023-08-10","close":4305.0},{"date":"2023-08-11","close":4210.0},{"date":"2023-08-14","close":4175.0},{"date":"2023-08-16","close":4140.0},{"date":"2023-08-17","close":4200.0},{"date":"2023-08-18","close":4320.0},{"date":"2023-08-21","close":4250.0},{"date":"2023-08-22","close":4310.0},{"date":"2023-08-23","close":4330.0},{"date":"2023-08-24","close":4360.0},{"date":"2023-08-25","close":4390.0},{"date":"2023-08-28","close":4375.0},{"date":"2023-08-29","close":4370.0},{"date":"2023-08-30","close":4285.0},{"date":"2023-08-31","close":4125.0},{"date":"2023-09-01","close":4155.0},{"date":"2023-09-04","close":4110.0},{"date":"2023-09-05","close":4170.0},{"date":"2023-09-06","close":4200.0},{"date":"2023-09-07","close":4100.0},{"date":"2023-09-08","close":4050.0},{"date":"2023-09-11","close":3970.0},{"date":"2023-09-12","close":3940.0},{"date":"2023-09-13","close":3820.0},{"date":"2023-09-14","close":3835.0},{"date":"2023-09-15","close":3865.0},{"date":"2023-09-18","close":3850.0},{"date":"2023-09-19","close":3900.0},{"date":"2023-09-20","close":3915.0},{"date":"2023-09-21","close":3855.0},{"date":"2023-09-22","close":3805.0},{"date":"2023-09-25","close":3685.0},{"date":"2023-09-26","close":3735.0},{"date":"2023-09-27","close":3670.0},{"date":"2023-10-04","close":3605.0},{"date":"2023-10-05","close":3605.0},{"date":"2023-10-06","close":3680.0},{"date":"2023-10-10","close":3685.0},{"date":"2023-10-11","close":3500.0},{"date":"2023-10-12","close":3515.0},{"date":"2023-10-13","close":3540.0},{"date":"2023-10-16","close":3505.0},{"date":"2023-10-17","close":3495.0},{"date":"2023-10-18","close":3565.0},{"date":"2023-10-19","close":3620.0},{"date":"2023-10-20","close":3495.0},{"date":"2023-10-23","close":3460.0},{"date":"2023-10-24","close":3460.0},{"date":"2023-10-25","close":3400.0},{"date":"2023-10-26","close":3390.0},{"date":"2023-10-27","close":3315.0},{"date":"2023-10-30","close":3375.0},{"date":"2023-10-31","close":3440.0},{"date":"2023-11-01","close":3550.0},{"date":"2023-11-02","close":3590.0},{"date":"2023-11-03","close":3570.0},{"date":"2023-11-06","close":3600.0},{"date":"2023-11-07","close":3610.0},{"date":"2023-11-08","close":3585.0},{"date":"2023-11-09","close":3595.0},{"date":"2023-11-10","close":3665.0},{"date":"2023-11-13","close":3625.0},{"date":"2023-11-14","close":3630.0},{"date":"2023-11-15","close":3650.0},{"date":"2023-11-16","close":3640.0},{"date":"2023-11-17","close":3650.0},{"date":"2023-11-20","close":3600.0},{"date":"2023-11-21","close":3605.0},{"date":"2023-11-22","close":3615.0},{"date":"2023-11-23","close":3530.0},{"date":"2023-11-24","close":3600.0},{"date":"2023-11-27","close":3735.0},{"date":"2023-11-28","close":3645.0},{"date":"2023-11-29","close":3555.0},{"date":"2023-11-30","close":3530.0},{"date":"2023-12-01","close":3580.0},{"date":"2023-12-04","close":3540.0},{"date":"2023-12-05","close":3640.0},{"date":"2023-12-06","close":3585.0},{"date":"2023-12-07","close":3570.0},{"date":"2023-12-08","close":3560.0},{"date":"2023-12-11","close":3525.0},{"date":"2023-12-12","close":3370.0},{"date":"2023-12-13","close":3435.0},{"date":"2023-12-14","close":3410.0},{"date":"2023-12-15","close":3500.0},{"date":"2023-12-18","close":3530.0},{"date":"2023-12-19","close":3630.0},{"date":"2023-12-20","close":3700.0},{"date":"2023-12-21","close":3650.0},{"date":"2023-12-22","close":3545.0},{"date":"2023-12-26","close":3510.0},{"date":"2023-12-27","close":3470.0},{"date":"2023-12-28","close":3600.0},{"date":"2024-01-02","close":3670.0},{"date":"2024-01-03","close":3725.0},{"date":"2024-01-04","close":3650.0},{"date":"2024-01-05","close":3650.0},{"date":"2024-01-08","close":3600.0},{"date":"2024-01-09","close":3700.0},{"date":"2024-01-10","close":3700.0},{"date":"2024-01-11","close":3690.0},{"date":"2024-01-12","close":3660.0},{"date":"2024-01-15","close":3650.0},{"date":"2024-01-16","close":3690.0},{"date":"2024-01-17","close":3640.0},{"date":"2024-01-18","close":3620.0},{"date":"2024-01-19","close":3565.0},{"date":"2024-01-22","close":3610.0},{"date":"2024-01-23","close":3595.0},{"date":"2024-01-24","close":3640.0},{"date":"2024-01-25","close":3610.0},{"date":"2024-01-26","close":3700.0},{"date":"2024-01-29","close":3700.0},{"date":"2024-01-30","close":3745.0},{"date":"2024-01-31","close":3740.0},{"date":"2024-02-01","close":3730.0},{"date":"2024-02-02","close":3740.0},{"date":"2024-02-05","close":3745.0},{"date":"2024-02-06","close":3735.0},{"date":"2024-02-07","close":3720.0},{"date":"2024-02-08","close":3620.0},{"date":"2024-02-13","close":3615.0},{"date":"2024-02-14","close":3540.0},{"date":"2024-02-15","close":3540.0},{"date":"2024-02-16","close":3520.0},{"date":"2024-02-19","close":3620.0},{"date":"2024-02-20","close":3700.0},{"date":"2024-02-21","close":3620.0},{"date":"2024-02-22","close":3625.0},{"date":"2024-02-23","close":3630.0},{"date":"2024-02-26","close":3595.0},{"date":"2024-02-27","close":3430.0},{"date":"2024-02-28","close":3390.0},{"date":"2024-02-29","close":3635.0},{"date":"2024-03-04","close":3635.0},{"date":"2024-03-05","close":3565.0},{"date":"2024-03-06","close":3560.0},{"date":"2024-03-07","close":3745.0},{"date":"2024-03-08","close":3945.0},{"date":"2024-03-11","close":4000.0},{"date":"2024-03-12","close":4000.0},{"date":"2024-03-13","close":3950.0},{"date":"2024-03-14","close":3895.0},{"date":"2024-03-15","close":3900.0},{"date":"2024-03-18","close":3605.0},{"date":"2024-03-19","close":3620.0},{"date":"2024-03-20","close":3780.0},{"date":"2024-03-21","close":3720.0},{"date":"2024-03-22","close":3675.0},{"date":"2024-03-25","close":3675.0},{"date":"2024-03-26","close":3690.0},{"date":"2024-03-27","close":3800.0},{"date":"2024-03-28","close":3650.0},{"date":"2024-03-29","close":3635.0},{"date":"2024-04-01","close":3635.0},{"date":"2024-04-02","close":3630.0},{"date":"2024-04-03","close":3565.0},{"date":"2024-04-04","close":3465.0},{"date":"2024-04-05","close":3520.0},{"date":"2024-04-08","close":3535.0},{"date":"2024-04-09","close":3490.0},{"date":"2024-04-11","close":3500.0},{"date":"2024-04-12","close":3480.0},{"date":"2024-04-15","close":3475.0},{"date":"2024-04-16","close":3335.0},{"date":"2024-04-17","close":3325.0},{"date":"2024-04-18","close":3350.0},{"date":"2024-04-19","close":3315.0},{"date":"2024-04-22","close":3275.0},{"date":"2024-04-23","close":3265.0},{"date":"2024-04-24","close":3260.0},{"date":"2024-04-25","close":3245.0},{"date":"2024-04-26","close":3365.0},{"date":"2024-04-29","close":3475.0},{"date":"2024-04-30","close":3475.0},{"date":"2024-05-02","close":3475.0},{"date":"2024-05-03","close":3440.0},{"date":"2024-05-07","close":3450.0},{"date":"2024-05-08","close":3330.0},{"date":"2024-05-09","close":3340.0},{"date":"2024-05-10","close":3420.0},{"date":"2024-05-13","close":3495.0},{"date":"2024-05-14","close":3500.0},{"date":"2024-05-16","close":3530.0},{"date":"2024-05-17","close":3440.0},{"date":"2024-05-20","close":3385.0},{"date":"2024-05-21","close":3380.0},{"date":"2024-05-22","close":3390.0},{"date":"2024-05-23","close":3380.0},{"date":"2024-05-24","close":3350.0},{"date":"2024-05-27","close":3375.0},{"date":"2024-05-28","close":3345.0},{"date":"2024-05-29","close":3400.0},{"date":"2024-05-30","close":3350.0},{"date":"2024-05-31","close":3350.0},{"date":"2024-06-03","close":3350.0},{"date":"2024-06-04","close":3335.0},{"date":"2024-06-05","close":3340.0},{"date":"2024-06-07","close":3320.0},{"date":"2024-06-10","close":3265.0},{"date":"2024-06-11","close":3195.0},{"date":"2024-06-12","close":3195.0},{"date":"2024-06-13","close":3275.0},{"date":"2024-06-14","close":3355.0},{"date":"2024-06-17","close":3340.0},{"date":"2024-06-18","close":3205.0},{"date":"2024-06-19","close":3255.0},{"date":"2024-06-20","close":3225.0},{"date":"2024-06-21","close":3295.0},{"date":"2024-06-24","close":3215.0},{"date":"2024-06-25","close":3220.0},{"date":"2024-06-26","close":3165.0},{"date":"2024-06-27","close":3090.0},{"date":"2024-06-28","close":3140.0},{"date":"2024-07-01","close":3215.0},{"date":"2024-07-02","close":3125.0},{"date":"2024-07-03","close":3100.0},{"date":"2024-07-04","close":3120.0},{"date":"2024-07-05","close":3180.0},{"date":"2024-07-08","close":3335.0},{"date":"2024-07-09","close":3225.0},{"date":"2024-07-10","close":3225.0},{"date":"2024-07-11","close":3230.0},{"date":"2024-07-12","close":3380.0},{"date":"2024-07-15","close":3250.0},{"date":"2024-07-16","close":3235.0},{"date":"2024-07-17","close":3060.0},{"date":"2024-07-18","close":3070.0},{"date":"2024-07-19","close":3060.0},{"date":"2024-07-22","close":3085.0},{"date":"2024-07-23","close":3175.0},{"date":"2024-07-24","close":3185.0},{"date":"2024-07-25","close":3380.0},{"date":"2024-07-26","close":3390.0},{"date":"2024-07-29","close":3385.0},{"date":"2024-07-30","close":3280.0},{"date":"2024-07-31","close":3215.0},{"date":"2024-08-01","close":3220.0},{"date":"2024-08-02","close":3325.0},{"date":"2024-08-05","close":3190.0},{"date":"2024-08-06","close":3185.0},{"date":"2024-08-07","close":3220.0},{"date":"2024-08-08","close":3220.0},{"date":"2024-08-09","close":3265.0},{"date":"2024-08-12","close":3510.0},{"date":"2024-08-13","close":3700.0},{"date":"2024-08-14","close":3705.0},{"date":"2024-08-16","close":3775.0},{"date":"2024-08-19","close":3610.0},{"date":"2024-08-20","close":3635.0},{"date":"2024-08-21","close":3635.0},{"date":"2024-08-22","close":3550.0},{"date":"2024-08-23","close":3675.0},{"date":"2024-08-26","close":4510.0},{"date":"2024-08-27","close":5390.0},{"date":"2024-08-28","close":5200.0},{"date":"2024-08-29","close":6400.0},{"date":"2024-08-30","close":6570.0},{"date":"2024-09-02","close":7290.0},{"date":"2024-09-03","close":7290.0},{"date":"2024-09-04","close":9470.0},{"date":"2024-09-05","close":10120.0},{"date":"2024-09-06","close":10720.0},{"date":"2024-09-09","close":13930.0},{"date":"2024-09-10","close":13930.0},{"date":"2024-09-11","close":16200.0},{"date":"2024-09-12","close":16450.0},{"date":"2024-09-13","close":15890.0},{"date":"2024-09-19","close":15560.0},{"date":"2024-09-20","close":14850.0},{"date":"2024-09-23","close":15340.0},{"date":"2024-09-24","close":15190.0},{"date":"2024-09-25","close":16500.0},{"date":"2024-09-26","close":18650.0},{"date":"2024-09-27","close":18010.0},{"date":"2024-09-30","close":17300.0},{"date":"2024-10-02","close":16750.0},{"date":"2024-10-04","close":16650.0},{"date":"2024-10-07","close":17560.0},{"date":"2024-10-08","close":17350.0},{"date":"2024-10-10","close":18600.0},{"date":"2024-10-11","close":18260.0},{"date":"2024-10-14","close":19490.0},{"date":"2024-10-15","close":19650.0},{"date":"2024-10-16","close":19390.0},{"date":"2024-10-17","close":18700.0},{"date":"2024-10-18","close":19620.0},{"date":"2024-10-21","close":24050.0},{"date":"2024-10-22","close":23000.0},{"date":"2024-10-23","close":22250.0},{"date":"2024-10-24","close":23400.0},{"date":"2024-10-25","close":22100.0},{"date":"2024-10-28","close":21550.0},{"date":"2024-10-29","close":21600.0},{"date":"2024-10-30","close":22500.0},{"date":"2024-10-31","close":20900.0},{"date":"2024-11-01","close":20950.0},{"date":"2024-11-04","close":23400.0},{"date":"2024-11-05","close":22650.0},{"date":"2024-11-06","close":23400.0},{"date":"2024-11-07","close":21250.0},{"date":"2024-11-08","close":20300.0},{"date":"2024-11-11","close":20000.0},{"date":"2024-11-12","close":19040.0},{"date":"2024-11-13","close":18270.0},{"date":"2024-11-14","close":17030.0},{"date":"2024-11-15","close":17300.0},{"date":"2024-11-18","close":16500.0},{"date":"2024-11-19","close":16700.0},{"date":"2024-11-20","close":16870.0},{"date":"2024-11-21","close":16670.0},{"date":"2024-11-22","close":17700.0},{"date":"2024-11-25","close":17880.0},{"date":"2024-11-26","close":17340.0},{"date":"2024-11-27","close":18290.0},{"date":"2024-11-28","close":17200.0},{"date":"2024-11-29","close":15810.0},{"date":"2024-12-02","close":14590.0},{"date":"2024-12-03","close":16480.0},{"date":"2024-12-04","close":16050.0},{"date":"2024-12-05","close":17150.0},{"date":"2024-12-06","close":17150.0},{"date":"2024-12-09","close":17070.0},{"date":"2024-12-10","close":19450.0},{"date":"2024-12-11","close":19060.0},{"date":"2024-12-12","close":19340.0},{"date":"2024-12-13","close":19880.0},{"date":"2024-12-16","close":19530.0},{"date":"2024-12-17","close":19290.0},{"date":"2024-12-18","close":19860.0},{"date":"2024-12-19","close":22250.0},{"date":"2024-12-20","close":21250.0},{"date":"2024-12-23","close":23000.0},{"date":"2024-12-24","close":24000.0},{"date":"2024-12-26","close":23550.0},{"date":"2024-12-27","close":22050.0},{"date":"2024-12-30","close":22950.0},{"date":"2025-01-02","close":25250.0},{"date":"2025-01-03","close":25050.0},{"date":"2025-01-06","close":24800.0},{"date":"2025-01-07","close":24850.0},{"date":"2025-01-08","close":25000.0},{"date":"2025-01-09","close":27150.0},{"date":"2025-01-10","close":27850.0},{"date":"2025-01-13","close":26000.0},{"date":"2025-01-14","close":25350.0},{"date":"2025-01-15","close":24500.0},{"date":"2025-01-16","close":25450.0},{"date":"2025-01-17","close":25850.0},{"date":"2025-01-20","close":23550.0},{"date":"2025-01-21","close":23400.0},{"date":"2025-01-22","close":23000.0},{"date":"2025-01-23","close":22250.0},{"date":"2025-01-24","close":23300.0},{"date":"2025-01-31","close":20750.0},{"date":"2025-02-03","close":21550.0},{"date":"2025-02-04","close":22150.0},{"date":"2025-02-05","close":21550.0},{"date":"2025-02-06","close":21750.0},{"date":"2025-02-07","close":21500.0},{"date":"2025-02-10","close":22300.0},{"date":"2025-02-11","close":22750.0},{"date":"2025-02-12","close":22350.0},{"date":"2025-02-13","close":21800.0},{"date":"2025-02-14","close":22200.0},{"date":"2025-02-17","close":21400.0},{"date":"2025-02-18","close":21650.0},{"date":"2025-02-19","close":22750.0},{"date":"2025-02-20","close":24000.0},{"date":"2025-02-21","close":25250.0},{"date":"2025-02-24","close":24500.0},{"date":"2025-02-25","close":24600.0},{"date":"2025-02-26","close":23950.0},{"date":"2025-02-27","close":24400.0},{"date":"2025-02-28","close":25100.0},{"date":"2025-03-04","close":25150.0},{"date":"2025-03-05","close":25800.0},{"date":"2025-03-06","close":24800.0},{"date":"2025-03-07","close":23950.0},{"date":"2025-03-10","close":23850.0},{"date":"2025-03-11","close":22700.0},{"date":"2025-03-12","close":24350.0},{"date":"2025-03-13","close":23500.0},{"date":"2025-03-14","close":24050.0},{"date":"2025-03-17","close":23850.0},{"date":"2025-03-18","close":23550.0},{"date":"2025-03-19","close":24000.0},{"date":"2025-03-20","close":24100.0},{"date":"2025-03-21","close":23500.0},{"date":"2025-03-24","close":22650.0},{"date":"2025-03-25","close":22400.0},{"date":"2025-03-26","close":22850.0},{"date":"2025-03-27","close":21950.0},{"date":"2025-03-28","close":22450.0},{"date":"2025-03-31","close":21700.0},{"date":"2025-04-01","close":21950.0},{"date":"2025-04-02","close":22500.0},{"date":"2025-04-03","close":21400.0},{"date":"2025-04-04","close":20850.0},{"date":"2025-04-07","close":18800.0},{"date":"2025-04-08","close":19090.0},{"date":"2025-04-09","close":17800.0},{"date":"2025-04-10","close":20250.0},{"date":"2025-04-11","close":21200.0},{"date":"2025-04-14","close":22400.0},{"date":"2025-04-15","close":22700.0},{"date":"2025-04-16","close":22200.0},{"date":"2025-04-17","close":22100.0},{"date":"2025-04-18","close":21900.0},{"date":"2025-04-21","close":21600.0},{"date":"2025-04-22","close":21800.0},{"date":"2025-04-23","close":21800.0},{"date":"2025-04-24","close":23250.0},{"date":"2025-04-25","close":23150.0},{"date":"2025-04-28","close":23100.0},{"date":"2025-04-29","close":24950.0},{"date":"2025-04-30","close":24450.0},{"date":"2025-05-02","close":24500.0},{"date":"2025-05-07","close":24300.0},{"date":"2025-05-08","close":26900.0},{"date":"2025-05-09","close":25800.0},{"date":"2025-05-12","close":24850.0},{"date":"2025-05-13","close":26850.0},{"date":"2025-05-14","close":26050.0},{"date":"2025-05-15","close":26150.0},{"date":"2025-05-16","close":25850.0},{"date":"2025-05-19","close":25400.0},{"date":"2025-05-20","close":27300.0},{"date":"2025-05-21","close":28300.0},{"date":"2025-05-22","close":28000.0},{"date":"2025-05-23","close":28850.0},{"date":"2025-05-26","close":31750.0},{"date":"2025-05-27","close":30950.0},{"date":"2025-05-28","close":33700.0},{"date":"2025-05-29","close":34500.0},{"date":"2025-05-30","close":36600.0},{"date":"2025-06-02","close":37500.0},{"date":"2025-06-04","close":36800.0},{"date":"2025-06-05","close":35600.0},{"date":"2025-06-09","close":37550.0},{"date":"2025-06-10","close":37450.0},{"date":"2025-06-11","close":39600.0},{"date":"2025-06-12","close":40100.0},{"date":"2025-06-13","close":41600.0},{"date":"2025-06-16","close":41750.0},{"date":"2025-06-17","close":40800.0},{"date":"2025-06-18","close":41400.0},{"date":"2025-06-19","close":42600.0},{"date":"2025-06-20","close":41800.0},{"date":"2025-06-23","close":42050.0},{"date":"2025-06-24","close":41450.0},{"date":"2025-06-25","close":40300.0},{"date":"2025-06-26","close":39700.0},{"date":"2025-06-27","close":38650.0},{"date":"2025-06-30","close":40300.0},{"date":"2025-07-01","close":38150.0},{"date":"2025-07-02","close":37300.0},{"date":"2025-07-03","close":37400.0},{"date":"2025-07-04","close":35800.0},{"date":"2025-07-07","close":36450.0},{"date":"2025-07-08","close":36550.0},{"date":"2025-07-09","close":36750.0},{"date":"2025-07-10","close":40600.0},{"date":"2025-07-11","close":38800.0},{"date":"2025-07-14","close":40000.0},{"date":"2025-07-15","close":40400.0},{"date":"2025-07-16","close":39200.0},{"date":"2025-07-17","close":38750.0},{"date":"2025-07-18","close":37600.0},{"date":"2025-07-21","close":38250.0},{"date":"2025-07-22","close":37700.0},{"date":"2025-07-23","close":37700.0},{"date":"2025-07-24","close":36100.0},{"date":"2025-07-25","close":35400.0},{"date":"2025-07-28","close":35150.0},{"date":"2025-07-29","close":35600.0},{"date":"2025-07-30","close":36000.0},{"date":"2025-07-31","close":37350.0},{"date":"2025-08-01","close":34850.0},{"date":"2025-08-04","close":35100.0},{"date":"2025-08-05","close":37300.0},{"date":"2025-08-06","close":38300.0},{"date":"2025-08-07","close":38400.0},{"date":"2025-08-08","close":39650.0},{"date":"2025-08-11","close":33500.0},{"date":"2025-08-12","close":31250.0},{"date":"2025-08-13","close":31550.0},{"date":"2025-08-14","close":31550.0},{"date":"2025-08-18","close":29250.0},{"date":"2025-08-19","close":30050.0},{"date":"2025-08-20","close":29450.0},{"date":"2025-08-21","close":30500.0},{"date":"2025-08-22","close":29050.0},{"date":"2025-08-25","close":29100.0},{"date":"2025-08-26","close":28750.0},{"date":"2025-08-27","close":28550.0},{"date":"2025-08-28","close":29150.0},{"date":"2025-08-29","close":28750.0},{"date":"2025-09-01","close":29100.0},{"date":"2025-09-02","close":28300.0},{"date":"2025-09-03","close":28000.0},{"date":"2025-09-04","close":29000.0},{"date":"2025-09-05","close":28050.0},{"date":"2025-09-08","close":28450.0},{"date":"2025-09-09","close":28800.0},{"date":"2025-09-10","close":27600.0},{"date":"2025-09-11","close":27950.0},{"date":"2025-09-12","close":27200.0},{"date":"2025-09-15","close":26550.0},{"date":"2025-09-16","close":27300.0},{"date":"2025-09-17","close":26600.0},{"date":"2025-09-18","close":27250.0},{"date":"2025-09-19","close":26300.0},{"date":"2025-09-22","close":28250.0},{"date":"2025-09-23","close":28000.0},{"date":"2025-09-24","close":27050.0},{"date":"2025-09-25","close":26200.0},{"date":"2025-09-26","close":25600.0},{"date":"2025-09-29","close":25600.0},{"date":"2025-09-30","close":24650.0},{"date":"2025-10-01","close":24350.0},{"date":"2025-10-02","close":25800.0},{"date":"2025-10-10","close":23250.0},{"date":"2025-10-13","close":22550.0},{"date":"2025-10-14","close":21200.0},{"date":"2025-10-15","close":21700.0},{"date":"2025-10-16","close":21550.0},{"date":"2025-10-17","close":20650.0},{"date":"2025-10-20","close":21400.0},{"date":"2025-10-21","close":20700.0},{"date":"2025-10-22","close":21150.0},{"date":"2025-10-23","close":21100.0},{"date":"2025-10-24","close":20200.0},{"date":"2025-10-27","close":19810.0},{"date":"2025-10-28","close":20100.0},{"date":"2025-10-29","close":19440.0},{"date":"2025-10-30","close":19290.0},{"date":"2025-10-31","close":21500.0},{"date":"2025-11-03","close":23000.0},{"date":"2025-11-04","close":22650.0},{"date":"2025-11-05","close":22550.0},{"date":"2025-11-06","close":21150.0},{"date":"2025-11-07","close":21750.0},{"date":"2025-11-10","close":21000.0},{"date":"2025-11-11","close":19960.0},{"date":"2025-11-12","close":20150.0},{"date":"2025-11-13","close":21300.0},{"date":"2025-11-14","close":22350.0},{"date":"2025-11-17","close":18850.0},{"date":"2025-11-18","close":17260.0},{"date":"2025-11-19","close":17950.0},{"date":"2025-11-20","close":18310.0},{"date":"2025-11-21","close":17900.0},{"date":"2025-11-24","close":17620.0},{"date":"2025-11-25","close":17610.0},{"date":"2025-11-26","close":17750.0},{"date":"2025-11-27","close":18290.0},{"date":"2025-11-28","close":18800.0},{"date":"2025-12-01","close":18540.0},{"date":"2025-12-02","close":18470.0},{"date":"2025-12-03","close":18680.0},{"date":"2025-12-04","close":20400.0},{"date":"2025-12-05","close":19660.0},{"date":"2025-12-08","close":19870.0},{"date":"2025-12-09","close":19410.0},{"date":"2025-12-10","close":18970.0},{"date":"2025-12-11","close":18500.0},{"date":"2025-12-12","close":18220.0},{"date":"2025-12-15","close":17960.0},{"date":"2025-12-16","close":17950.0},{"date":"2025-12-17","close":17560.0},{"date":"2025-12-18","close":17650.0},{"date":"2025-12-19","close":17150.0},{"date":"2025-12-22","close":18300.0},{"date":"2025-12-23","close":17610.0},{"date":"2025-12-24","close":17550.0},{"date":"2025-12-26","close":16800.0},{"date":"2025-12-29","close":16530.0},{"date":"2025-12-30","close":16520.0},{"date":"2026-01-02","close":18500.0},{"date":"2026-01-05","close":17310.0},{"date":"2026-01-06","close":16940.0},{"date":"2026-01-07","close":16500.0},{"date":"2026-01-08","close":17180.0},{"date":"2026-01-09","close":17220.0},{"date":"2026-01-12","close":16740.0},{"date":"2026-01-13","close":16140.0},{"date":"2026-01-14","close":16250.0},{"date":"2026-01-15","close":15920.0},{"date":"2026-01-16","close":16520.0},{"date":"2026-01-19","close":16240.0},{"date":"2026-01-20","close":16950.0},{"date":"2026-01-21","close":16570.0},{"date":"2026-01-22","close":18980.0},{"date":"2026-01-23","close":19160.0},{"date":"2026-01-26","close":19560.0},{"date":"2026-01-27","close":19100.0},{"date":"2026-01-28","close":19320.0},{"date":"2026-01-29","close":17290.0},{"date":"2026-01-30","close":16360.0},{"date":"2026-02-02","close":21250.0},{"date":"2026-02-03","close":22600.0},{"date":"2026-02-04","close":22000.0},{"date":"2026-02-05","close":21800.0},{"date":"2026-02-06","close":23350.0},{"date":"2026-02-09","close":25700.0},{"date":"2026-02-10","close":24600.0},{"date":"2026-02-11","close":23200.0},{"date":"2026-02-12","close":22550.0},{"date":"2026-02-13","close":21200.0},{"date":"2026-02-19","close":21400.0},{"date":"2026-02-20","close":20500.0},{"date":"2026-02-23","close":22050.0},{"date":"2026-02-24","close":21150.0},{"date":"2026-02-25","close":21600.0},{"date":"2026-02-26","close":21050.0},{"date":"2026-02-27","close":20300.0},{"date":"2026-03-03","close":19400.0},{"date":"2026-03-04","close":16570.0},{"date":"2026-03-05","close":18900.0},{"date":"2026-03-06","close":22900.0},{"date":"2026-03-09","close":22350.0},{"date":"2026-03-10","close":24450.0},{"date":"2026-03-11","close":24450.0},{"date":"2026-03-12","close":25950.0},{"date":"2026-03-13","close":26350.0},{"date":"2026-03-16","close":27500.0},{"date":"2026-03-17","close":26500.0},{"date":"2026-03-18","close":24600.0},{"date":"2026-03-19","close":23550.0},{"date":"2026-03-20","close":24950.0},{"date":"2026-03-23","close":23600.0},{"date":"2026-03-24","close":27350.0},{"date":"2026-03-25","close":26500.0},{"date":"2026-03-26","close":28750.0},{"date":"2026-03-27","close":32600.0},{"date":"2026-03-30","close":30450.0},{"date":"2026-03-31","close":31250.0},{"date":"2026-04-01","close":31050.0},{"date":"2026-04-02","close":32400.0},{"date":"2026-04-03","close":28400.0},{"date":"2026-04-06","close":27700.0},{"date":"2026-04-07","close":27150.0},{"date":"2026-04-08","close":28000.0},{"date":"2026-04-09","close":31000.0},{"date":"2026-04-10","close":30300.0},{"date":"2026-04-13","close":29250.0},{"date":"2026-04-14","close":29400.0},{"date":"2026-04-15","close":29650.0},{"date":"2026-04-16","close":30500.0},{"date":"2026-04-17","close":32000.0},{"date":"2026-04-20","close":31350.0},{"date":"2026-04-21","close":30100.0},{"date":"2026-04-22","close":29150.0},{"date":"2026-04-23","close":28750.0},{"date":"2026-04-24","close":30800.0},{"date":"2026-04-27","close":28900.0},{"date":"2026-04-28","close":28300.0},{"date":"2026-04-29","close":29450.0},{"date":"2026-04-30","close":28150.0},{"date":"2026-05-04","close":27950.0},{"date":"2026-05-06","close":26700.0},{"date":"2026-05-07","close":24300.0},{"date":"2026-05-08","close":24150.0},{"date":"2026-05-11","close":23250.0},{"date":"2026-05-12","close":22650.0},{"date":"2026-05-13","close":23250.0},{"date":"2026-05-14","close":24450.0},{"date":"2026-05-15","close":22300.0},{"date":"2026-05-18","close":21650.0},{"date":"2026-05-19","close":21350.0},{"date":"2026-05-20","close":20500.0},{"date":"2026-05-21","close":20250.0},{"date":"2026-05-22","close":19550.0},{"date":"2026-05-26","close":19730.0},{"date":"2026-05-27","close":19500.0},{"date":"2026-05-28","close":22950.0},{"date":"2026-05-29","close":22750.0},{"date":"2026-06-01","close":22900.0},{"date":"2026-06-02","close":22550.0},{"date":"2026-06-04","close":23450.0},{"date":"2026-06-05","close":23050.0},{"date":"2026-06-08","close":20750.0},{"date":"2026-06-09","close":22300.0},{"date":"2026-06-10","close":22450.0},{"date":"2026-06-11","close":22300.0},{"date":"2026-06-12","close":22250.0},{"date":"2026-06-15","close":21950.0},{"date":"2026-06-16","close":21250.0},{"date":"2026-06-17","close":21050.0},{"date":"2026-06-18","close":20150.0},{"date":"2026-06-19","close":19090.0},{"date":"2026-06-22","close":18520.0},{"date":"2026-06-23","close":17860.0},{"date":"2026-06-24","close":20100.0},{"date":"2026-06-25","close":21150.0},{"date":"2026-06-26","close":23000.0},{"date":"2026-06-29","close":24700.0},{"date":"2026-06-30","close":22500.0},{"date":"2026-07-01","close":25450.0},{"date":"2026-07-02","close":26350.0},{"date":"2026-07-03","close":25750.0},{"date":"2026-07-06","close":25150.0},{"date":"2026-07-07","close":26800.0},{"date":"2026-07-08","close":27400.0},{"date":"2026-07-09","close":27900.0},{"date":"2026-07-10","close":25950.0},{"date":"2026-07-13","close":25800.0},{"date":"2026-07-14","close":23900.0},{"date":"2026-07-15","close":23950.0},{"date":"2026-07-16","close":25200.0},{"date":"2026-07-20","close":26450.0},{"date":"2026-07-21","close":25800.0},{"date":"2026-07-22","close":23450.0},{"date":"2026-07-23","close":23750.0},{"date":"2026-07-24","close":24150.0},{"date":"2026-07-27","close":24750.0},{"date":"2026-07-28","close":22900.0},{"date":"2026-07-29","close":24350.0},{"date":"2026-07-30","close":25600.0},{"date":"2026-07-31","close":24500.0},{"date":"2026-08-03","close":22750.0},{"date":"2026-08-04","close":23900.0},{"date":"2026-08-05","close":25950.0},{"date":"2026-08-06","close":28700.0},{"date":"2026-08-07","close":28700.0},{"date":"2026-08-10","close":29600.0},{"date":"2026-08-11","close":30350.0},{"date":"2026-08-12","close":32550.0},{"date":"2026-08-13","close":30150.0},{"date":"2026-08-14","close":27300.0},{"date":"2026-08-18","close":28500.0},{"date":"2026-08-19","close":28100.0},{"date":"2026-08-20","close":29650.0},{"date":"2026-08-21","close":27850.0},{"date":"2026-08-24","close":28550.0},{"date":"2026-08-25","close":32200.0},{"date":"2026-08-26","close":34600.0},{"date":"2026-08-27","close":33800.0},{"date":"2026-08-28","close":36500.0},{"date":"2026-08-31","close":36900.0},{"date":"2026-09-01","close":35150.0},{"date":"2026-09-02","close":34800.0},{"date":"2026-09-03","close":33400.0},{"date":"2026-09-04","close":31900.0},{"date":"2026-09-07","close":28350.0},{"date":"2026-09-08","close":27650.0},{"date":"2026-09-09","close":26950.0},{"date":"2026-09-10","close":25750.0},{"date":"2026-09-11","close":26150.0},{"date":"2026-09-14","close":25350.0},{"date":"2026-09-15","close":24800.0},{"date":"2026-09-16","close":24800.0},{"date":"2026-09-17","close":25150.0},{"date":"2026-09-18","close":25300.0},{"date":"2026-09-21","close":24350.0},{"date":"2026-09-22","close":24200.0},{"date":"2026-09-23","close":24100.0},{"date":"2026-09-28","close":23750.0},{"date":"2026-09-29","close":23450.0},{"date":"2026-09-30","close":23250.0},{"date":"2026-10-01","close":22650.0},{"date":"2026-10-02","close":21850.0},{"date":"2026-10-06","close":21900.0},{"date":"2026-10-07","close":21800.0},{"date":"2026-10-08","close":21900.0},{"date":"2026-10-12","close":20250.0},{"date":"2026-10-13","close":19340.0},{"date":"2026-10-14","close":18900.0},{"date":"2026-10-15","close":17660.0},{"date":"2026-10-16","close":18800.0},{"date":"2026-10-19","close":18800.0},{"date":"2026-10-20","close":18010.0},{"date":"2026-10-21","close":17770.0},{"date":"2026-10-22","close":17290.0},{"date":"2026-10-23","close":16940.0}],"chart_data":[{"date":"2024-10-23","open":22750,"high":23800,"low":21000,"close":22250,"volume":424430,"rsi_14":69.26,"sma_20":18615.5,"sma_60":10508.5,"sma_120":6901.08},{"date":"2024-10-24","open":22000,"high":23950,"low":20900,"close":23400,"volume":290203,"rsi_14":74.72,"sma_20":19018.5,"sma_60":10845.58,"sma_120":7068.92},{"date":"2024-10-25","open":23400,"high":23750,"low":21800,"close":22100,"volume":192752,"rsi_14":68.6,"sma_20":19364.0,"sma_60":11160.83,"sma_120":7226.04},{"date":"2024-10-28","open":21850,"high":22700,"low":21350,"close":21550,"volume":151418,"rsi_14":63.96,"sma_20":19616.5,"sma_60":11463.67,"sma_120":7377.58},{"date":"2024-10-29","open":21150,"high":21850,"low":20400,"close":21600,"volume":146615,"rsi_14":65.04,"sma_20":19764.0,"sma_60":11767.17,"sma_120":7528.62},{"date":"2024-10-30","open":21350,"high":22500,"low":20650,"close":22500,"volume":120180,"rsi_14":64.15,"sma_20":19988.5,"sma_60":12085.75,"sma_120":7687.17},{"date":"2024-10-31","open":22050,"high":22100,"low":20750,"close":20900,"volume":110683,"rsi_14":58.78,"sma_20":20168.5,"sma_60":12379.42,"sma_120":7832.38},{"date":"2024-11-01","open":21350,"high":22700,"low":19560,"close":20950,"volume":273537,"rsi_14":55.27,"sma_20":20378.5,"sma_60":12675.0,"sma_120":7978.29},{"date":"2024-11-04","open":20950,"high":23400,"low":19830,"close":23400,"volume":287289,"rsi_14":61.61,"sma_20":20716.0,"sma_60":13011.33,"sma_120":8144.54},{"date":"2024-11-05","open":23300,"high":24400,"low":22100,"close":22650,"volume":204917,"rsi_14":59.8,"sma_20":20970.5,"sma_60":13333.42,"sma_120":8305.54},{"date":"2024-11-06","open":22400,"high":23600,"low":22200,"close":23400,"volume":139617,"rsi_14":64.07,"sma_20":21273.0,"sma_60":13670.25,"sma_120":8472.71},{"date":"2024-11-07","open":23050,"high":23250,"low":21200,"close":21250,"volume":219759,"rsi_14":54.55,"sma_20":21405.5,"sma_60":13971.33,"sma_120":8621.29},{"date":"2024-11-08","open":21250,"high":21500,"low":19880,"close":20300,"volume":254609,"rsi_14":37.02,"sma_20":21507.5,"sma_60":14256.0,"sma_120":8761.33},{"date":"2024-11-11","open":20300,"high":20650,"low":17940,"close":20000,"volume":494570,"rsi_14":39.05,"sma_20":21533.0,"sma_60":14535.67,"sma_120":8898.83},{"date":"2024-11-12","open":19700,"high":19810,"low":18520,"close":19040,"volume":175470,"rsi_14":38.46,"sma_20":21502.5,"sma_60":14798.58,"sma_120":9028.08},{"date":"2024-11-13","open":19040,"high":19600,"low":17960,"close":18270,"volume":153975,"rsi_14":31.04,"sma_20":21446.5,"sma_60":15044.58,"sma_120":9151.67},{"date":"2024-11-14","open":18100,"high":18780,"low":16280,"close":17030,"volume":354527,"rsi_14":31.18,"sma_20":21363.0,"sma_60":15266.75,"sma_120":9265.38},{"date":"2024-11-15","open":17090,"high":17430,"low":15940,"close":17300,"volume":329057,"rsi_14":33.89,"sma_20":21247.0,"sma_60":15493.33,"sma_120":9381.38},{"date":"2024-11-18","open":17150,"high":17300,"low":16230,"close":16500,"volume":165545,"rsi_14":31.71,"sma_20":20869.5,"sma_60":15705.42,"sma_120":9490.62},{"date":"2024-11-19","open":16510,"high":17400,"low":16260,"close":16700,"volume":119660,"rsi_14":28.1,"sma_20":20554.5,"sma_60":15923.58,"sma_120":9601.62},{"date":"2024-11-20","open":16590,"high":17260,"low":16210,"close":16870,"volume":110857,"rsi_14":32.94,"sma_20":20285.5,"sma_60":16144.17,"sma_120":9714.29},{"date":"2024-11-21","open":17000,"high":17200,"low":16010,"close":16670,"volume":88287,"rsi_14":32.11,"sma_20":19949.0,"sma_60":16361.42,"sma_120":9825.08},{"date":"2024-11-22","open":16700,"high":18700,"low":16700,"close":17700,"volume":242641,"rsi_14":22.96,"sma_20":19729.0,"sma_60":16597.25,"sma_120":9944.71},{"date":"2024-11-25","open":17700,"high":18500,"low":17450,"close":17880,"volume":131770,"rsi_14":26.08,"sma_20":19545.5,"sma_60":16834.0,"sma_120":10065.38},{"date":"2024-11-26","open":18090,"high":18500,"low":16620,"close":17340,"volume":159381,"rsi_14":18.95,"sma_20":19332.5,"sma_60":17047.83,"sma_120":10181.96},{"date":"2024-11-27","open":17500,"high":18430,"low":17010,"close":18290,"volume":157131,"rsi_14":32.71,"sma_20":19122.0,"sma_60":17262.83,"sma_120":10306.46},{"date":"2024-11-28","open":18280,"high":18280,"low":16610,"close":17200,"volume":186260,"rsi_14":32.18,"sma_20":18937.0,"sma_60":17462.83,"sma_120":10421.88},{"date":"2024-11-29","open":17200,"high":17490,"low":15810,"close":15810,"volume":108469,"rsi_14":28.6,"sma_20":18680.0,"sma_60":17619.67,"sma_120":10525.83},{"date":"2024-12-02","open":15660,"high":15910,"low":14210,"close":14590,"volume":320409,"rsi_14":27.86,"sma_20":18239.5,"sma_60":17753.33,"sma_120":10619.58},{"date":"2024-12-03","open":14700,"high":17210,"low":14590,"close":16480,"volume":578069,"rsi_14":41.99,"sma_20":17931.0,"sma_60":17906.5,"sma_120":10729.25},{"date":"2024-12-04","open":16000,"high":17130,"low":15150,"close":16050,"volume":229513,"rsi_14":45.27,"sma_20":17563.5,"sma_60":18052.5,"sma_120":10835.79},{"date":"2024-12-05","open":16500,"high":17750,"low":16200,"close":17150,"volume":279832,"rsi_14":49.33,"sma_20":17358.5,"sma_60":18180.5,"sma_120":10952.08},{"date":"2024-12-06","open":17160,"high":17670,"low":16050,"close":17150,"volume":223265,"rsi_14":53.13,"sma_20":17201.0,"sma_60":18297.67,"sma_120":11068.38},{"date":"2024-12-09","open":16500,"high":17380,"low":16000,"close":17070,"volume":204454,"rsi_14":51.8,"sma_20":17054.5,"sma_60":18403.5,"sma_120":11183.33},{"date":"2024-12-10","open":17080,"high":19850,"low":17080,"close":19450,"volume":329300,"rsi_14":60.34,"sma_20":17075.0,"sma_60":18495.5,"sma_120":11317.46},{"date":"2024-12-11","open":19450,"high":19990,"low":18980,"close":19060,"volume":172568,"rsi_14":59.43,"sma_20":17114.5,"sma_60":18581.0,"sma_120":11448.46},{"date":"2024-12-12","open":19060,"high":20050,"low":18710,"close":19340,"volume":165731,"rsi_14":56.88,"sma_20":17230.0,"sma_60":18633.33,"sma_120":11582.92},{"date":"2024-12-13","open":19340,"high":20150,"low":19120,"close":19880,"volume":115974,"rsi_14":58.14,"sma_20":17359.0,"sma_60":18690.5,"sma_120":11721.46},{"date":"2024-12-16","open":19880,"high":20850,"low":19200,"close":19530,"volume":112619,"rsi_14":59.06,"sma_20":17510.5,"sma_60":18751.17,"sma_120":11857.33},{"date":"2024-12-17","open":18960,"high":19610,"low":18750,"close":19290,"volume":81085,"rsi_14":54.39,"sma_20":17640.0,"sma_60":18813.33,"sma_120":11990.62},{"date":"2024-12-18","open":19450,"high":20200,"low":19090,"close":19860,"volume":89072,"rsi_14":62.25,"sma_20":17789.5,"sma_60":18896.83,"sma_120":12129.33},{"date":"2024-12-19","open":19120,"high":23000,"low":19070,"close":22250,"volume":477331,"rsi_14":77.15,"sma_20":18068.5,"sma_60":19012.0,"sma_120":12287.92},{"date":"2024-12-20","open":22000,"high":22500,"low":20800,"close":21250,"volume":154192,"rsi_14":78.61,"sma_20":18246.0,"sma_60":19113.0,"sma_120":12438.62},{"date":"2024-12-23","open":21350,"high":23900,"low":21350,"close":23000,"volume":178738,"rsi_14":78.35,"sma_20":18502.0,"sma_60":19221.33,"sma_120":12604.54},{"date":"2024-12-24","open":23400,"high":25050,"low":22550,"close":24000,"volume":255580,"rsi_14":82.93,"sma_20":18835.0,"sma_60":19310.5,"sma_120":12778.38},{"date":"2024-12-26","open":23800,"high":24350,"low":22500,"close":23550,"volume":151823,"rsi_14":78.02,"sma_20":19098.0,"sma_60":19402.83,"sma_120":12947.83},{"date":"2024-12-27","open":23500,"high":23550,"low":21300,"close":22050,"volume":117328,"rsi_14":68.96,"sma_20":19340.5,"sma_60":19482.0,"sma_120":13105.54},{"date":"2024-12-30","open":21950,"high":23550,"low":21750,"close":22950,"volume":128067,"rsi_14":71.4,"sma_20":19697.5,"sma_60":19585.33,"sma_120":13270.96},{"date":"2025-01-02","open":24000,"high":26100,"low":23750,"close":25250,"volume":211332,"rsi_14":71.23,"sma_20":20230.5,"sma_60":19728.67,"sma_120":13455.38},{"date":"2025-01-03","open":25350,"high":25350,"low":23800,"close":25050,"volume":131649,"rsi_14":72.23,"sma_20":20659.0,"sma_60":19853.5,"sma_120":13637.62},{"date":"2025-01-06","open":24800,"high":25500,"low":24050,"close":24800,"volume":90916,"rsi_14":70.31,"sma_20":21096.5,"sma_60":19977.67,"sma_120":13816.5},{"date":"2025-01-07","open":24100,"high":24850,"low":22900,"close":24850,"volume":166585,"rsi_14":69.19,"sma_20":21481.5,"sma_60":20081.83,"sma_120":13996.71},{"date":"2025-01-08","open":24300,"high":26650,"low":24300,"close":25000,"volume":143343,"rsi_14":71.45,"sma_20":21874.0,"sma_60":20194.17,"sma_120":14178.17},{"date":"2025-01-09","open":25000,"high":27500,"low":23900,"close":27150,"volume":235578,"rsi_14":76.81,"sma_20":22378.0,"sma_60":20321.83,"sma_120":14377.5},{"date":"2025-01-10","open":26950,"high":29200,"low":26300,"close":27850,"volume":280743,"rsi_14":77.01,"sma_20":22798.0,"sma_60":20458.5,"sma_120":14581.42},{"date":"2025-01-13","open":27350,"high":28550,"low":26000,"close":26000,"volume":157327,"rsi_14":63.16,"sma_20":23145.0,"sma_60":20568.67,"sma_120":14771.0},{"date":"2025-01-14","open":26000,"high":26300,"low":24850,"close":25350,"volume":113780,"rsi_14":64.75,"sma_20":23445.5,"sma_60":20679.5,"sma_120":14955.29},{"date":"2025-01-15","open":25300,"high":25300,"low":23750,"close":24500,"volume":148253,"rsi_14":55.77,"sma_20":23676.5,"sma_60":20760.83,"sma_120":15133.96},{"date":"2025-01-16","open":24500,"high":26200,"low":24200,"close":25450,"volume":130669,"rsi_14":55.6,"sma_20":23972.5,"sma_60":20784.17,"sma_120":15320.46},{"date":"2025-01-17","open":26000,"high":26650,"low":24800,"close":25850,"volume":139762,"rsi_14":58.91,"sma_20":24300.5,"sma_60":20831.67,"sma_120":15510.38},{"date":"2025-01-20","open":25200,"high":25400,"low":23250,"close":23550,"volume":237996,"rsi_14":55.47,"sma_20":24485.0,"sma_60":20853.33,"sma_120":15680.92},{"date":"2025-01-21","open":23900,"high":24400,"low":22700,"close":23400,"volume":169699,"rsi_14":51.74,"sma_20":24542.5,"sma_60":20853.33,"sma_120":15849.46},{"date":"2025-01-22","open":23300,"high":23550,"low":22200,"close":23000,"volume":174698,"rsi_14":39.82,"sma_20":24630.0,"sma_60":20868.33,"sma_120":16014.58},{"date":"2025-01-23","open":23050,"high":23400,"low":22050,"close":22250,"volume":122205,"rsi_14":37.93,"sma_20":24592.5,"sma_60":20880.0,"sma_120":16171.83},{"date":"2025-01-24","open":22250,"high":23400,"low":21350,"close":23300,"volume":138589,"rsi_14":43.95,"sma_20":24557.5,"sma_60":20908.33,"sma_120":16337.75},{"date":"2025-01-31","open":23150,"high":23600,"low":19900,"close":20750,"volume":444115,"rsi_14":36.24,"sma_20":24417.5,"sma_60":20879.17,"sma_120":16482.46},{"date":"2025-02-03","open":21850,"high":22300,"low":20850,"close":21550,"volume":266810,"rsi_14":38.91,"sma_20":24392.5,"sma_60":20890.0,"sma_120":16634.71},{"date":"2025-02-04","open":21300,"high":22600,"low":21150,"close":22150,"volume":113965,"rsi_14":32.14,"sma_20":24352.5,"sma_60":20910.0,"sma_120":16792.5},{"date":"2025-02-05","open":22150,"high":22400,"low":20750,"close":21550,"volume":143548,"rsi_14":27.34,"sma_20":24167.5,"sma_60":20879.17,"sma_120":16945.25},{"date":"2025-02-06","open":21550,"high":22600,"low":21350,"close":21750,"volume":140756,"rsi_14":32.65,"sma_20":24002.5,"sma_60":20864.17,"sma_120":17098.79},{"date":"2025-02-07","open":21550,"high":22000,"low":20300,"close":21500,"volume":211851,"rsi_14":33.76,"sma_20":23837.5,"sma_60":20832.5,"sma_120":17251.38},{"date":"2025-02-10","open":21450,"high":22850,"low":20800,"close":22300,"volume":130133,"rsi_14":40.68,"sma_20":23710.0,"sma_60":20850.0,"sma_120":17410.67},{"date":"2025-02-11","open":22300,"high":23000,"low":21800,"close":22750,"volume":86516,"rsi_14":38.05,"sma_20":23597.5,"sma_60":20890.83,"sma_120":17573.42},{"date":"2025-02-12","open":22700,"high":23200,"low":22000,"close":22350,"volume":105700,"rsi_14":34.51,"sma_20":23357.5,"sma_60":20930.0,"sma_120":17732.83},{"date":"2025-02-13","open":22350,"high":22400,"low":21100,"close":21800,"volume":125844,"rsi_14":40.84,"sma_20":23055.0,"sma_60":20976.0,"sma_120":17887.29},{"date":"2025-02-14","open":21800,"high":22550,"low":21500,"close":22200,"volume":64323,"rsi_14":43.88,"sma_20":22865.0,"sma_60":21041.5,"sma_120":18043.04},{"date":"2025-02-17","open":22000,"high":22050,"low":20200,"close":21400,"volume":176336,"rsi_14":42.16,"sma_20":22667.5,"sma_60":21114.33,"sma_120":18190.54},{"date":"2025-02-18","open":21200,"high":21850,"low":21200,"close":21650,"volume":82341,"rsi_14":46.91,"sma_20":22525.0,"sma_60":21186.83,"sma_120":18340.08},{"date":"2025-02-19","open":21700,"high":23000,"low":21300,"close":22750,"volume":136798,"rsi_14":47.18,"sma_20":22390.0,"sma_60":21291.0,"sma_120":18498.21},{"date":"2025-02-20","open":23200,"high":25000,"low":22500,"close":24000,"volume":383729,"rsi_14":69.23,"sma_20":22297.5,"sma_60":21412.67,"sma_120":18668.12},{"date":"2025-02-21","open":23800,"high":26200,"low":23400,"close":25250,"volume":273665,"rsi_14":70.79,"sma_20":22382.5,"sma_60":21552.33,"sma_120":18848.25},{"date":"2025-02-24","open":24500,"high":25150,"low":23900,"close":24500,"volume":196501,"rsi_14":62.98,"sma_20":22437.5,"sma_60":21682.83,"sma_120":19022.12},{"date":"2025-02-25","open":24100,"high":24850,"low":22950,"close":24600,"volume":132092,"rsi_14":67.84,"sma_20":22517.5,"sma_60":21797.83,"sma_120":19197.54},{"date":"2025-02-26","open":24000,"high":24800,"low":23100,"close":23950,"volume":166425,"rsi_14":62.22,"sma_20":22602.5,"sma_60":21899.0,"sma_120":19366.5},{"date":"2025-02-27","open":23750,"high":24550,"low":23500,"close":24400,"volume":88197,"rsi_14":65.76,"sma_20":22657.5,"sma_60":22016.67,"sma_120":19532.25},{"date":"2025-02-28","open":23900,"high":25700,"low":23750,"close":25100,"volume":177405,"rsi_14":65.38,"sma_20":22875.0,"sma_60":22130.17,"sma_120":19696.5},{"date":"2025-03-04","open":24900,"high":25800,"low":24000,"close":25150,"volume":90254,"rsi_14":63.79,"sma_20":23055.0,"sma_60":22262.67,"sma_120":19862.75},{"date":"2025-03-05","open":25000,"high":26400,"low":25000,"close":25800,"volume":79091,"rsi_14":69.27,"sma_20":23237.5,"sma_60":22429.17,"sma_120":20024.42},{"date":"2025-03-06","open":25800,"high":25800,"low":24300,"close":24800,"volume":74099,"rsi_14":65.96,"sma_20":23400.0,"sma_60":22599.33,"sma_120":20176.33},{"date":"2025-03-07","open":24100,"high":24600,"low":23350,"close":23950,"volume":60542,"rsi_14":58.88,"sma_20":23510.0,"sma_60":22723.83,"sma_120":20315.17},{"date":"2025-03-10","open":23900,"high":24450,"low":22900,"close":23850,"volume":59798,"rsi_14":63.39,"sma_20":23627.5,"sma_60":22853.83,"sma_120":20453.17},{"date":"2025-03-11","open":23100,"high":23250,"low":21900,"close":22700,"volume":141343,"rsi_14":55.22,"sma_20":23647.5,"sma_60":22946.33,"sma_120":20563.42},{"date":"2025-03-12","open":22900,"high":24550,"low":22550,"close":24350,"volume":81449,"rsi_14":57.55,"sma_20":23727.5,"sma_60":23066.33,"sma_120":20682.0},{"date":"2025-03-13","open":24350,"high":24900,"low":23300,"close":23500,"volume":66362,"rsi_14":47.55,"sma_20":23785.0,"sma_60":23173.5,"sma_120":20788.5},{"date":"2025-03-14","open":23500,"high":24350,"low":23300,"close":24050,"volume":60524,"rsi_14":43.68,"sma_20":23897.5,"sma_60":23250.17,"sma_120":20872.83},{"date":"2025-03-17","open":23700,"high":24700,"low":23550,"close":23850,"volume":45287,"rsi_14":46.37,"sma_20":23980.0,"sma_60":23330.0,"sma_120":20955.5},{"date":"2025-03-18","open":23950,"high":24400,"low":22350,"close":23550,"volume":138984,"rsi_14":44.26,"sma_20":24087.5,"sma_60":23400.17,"sma_120":21016.75},{"date":"2025-03-19","open":23150,"high":24050,"low":23050,"close":24000,"volume":64672,"rsi_14":50.28,"sma_20":24205.0,"sma_60":23468.83,"sma_120":21079.67},{"date":"2025-03-20","open":24150,"high":25350,"low":23550,"close":24100,"volume":169583,"rsi_14":48.26,"sma_20":24272.5,"sma_60":23545.0,"sma_120":21148.08},{"date":"2025-03-21","open":23600,"high":24350,"low":22700,"close":23500,"volume":99308,"rsi_14":40.59,"sma_20":24247.5,"sma_60":23615.17,"sma_120":21214.25},{"date":"2025-03-24","open":23900,"high":24100,"low":22650,"close":22650,"volume":81218,"rsi_14":36.56,"sma_20":24117.5,"sma_60":23661.67,"sma_120":21279.25},{"date":"2025-03-25","open":22950,"high":22950,"low":22100,"close":22400,"volume":37996,"rsi_14":30.9,"sma_20":24012.5,"sma_60":23664.17,"sma_120":21338.08},{"date":"2025-03-26","open":22400,"high":23400,"low":22300,"close":22850,"volume":45084,"rsi_14":38.32,"sma_20":23925.0,"sma_60":23690.83,"sma_120":21401.92},{"date":"2025-03-27","open":22800,"high":23100,"low":21750,"close":21950,"volume":78030,"rsi_14":38.1,"sma_20":23825.0,"sma_60":23673.33,"sma_120":21447.33},{"date":"2025-03-28","open":22050,"high":22700,"low":21300,"close":22450,"volume":61958,"rsi_14":42.05,"sma_20":23727.5,"sma_60":23647.5,"sma_120":21479.0},{"date":"2025-03-31","open":22000,"high":22150,"low":21500,"close":21700,"volume":33547,"rsi_14":44.05,"sma_20":23557.5,"sma_60":23616.67,"sma_120":21509.75},{"date":"2025-04-01","open":21500,"high":22000,"low":20200,"close":21950,"volume":148430,"rsi_14":32.86,"sma_20":23397.5,"sma_60":23615.0,"sma_120":21548.5},{"date":"2025-04-02","open":22150,"high":23000,"low":21650,"close":22500,"volume":49608,"rsi_14":42.54,"sma_20":23232.5,"sma_60":23607.5,"sma_120":21596.42},{"date":"2025-04-03","open":21300,"high":21900,"low":21100,"close":21400,"volume":53125,"rsi_14":31.72,"sma_20":23062.5,"sma_60":23543.33,"sma_120":21636.0},{"date":"2025-04-04","open":20700,"high":21450,"low":20100,"close":20850,"volume":96394,"rsi_14":30.26,"sma_20":22907.5,"sma_60":23473.33,"sma_120":21663.42},{"date":"2025-04-07","open":20350,"high":20350,"low":18520,"close":18800,"volume":115674,"rsi_14":24.6,"sma_20":22655.0,"sma_60":23373.33,"sma_120":21675.5},{"date":"2025-04-08","open":19310,"high":19500,"low":18850,"close":19090,"volume":40421,"rsi_14":23.29,"sma_20":22474.5,"sma_60":23277.33,"sma_120":21679.58},{"date":"2025-04-09","open":18990,"high":18990,"low":17570,"close":17800,"volume":94142,"rsi_14":19.65,"sma_20":22147.0,"sma_60":23157.33,"sma_120":21675.75},{"date":"2025-04-10","open":19890,"high":20450,"low":19110,"close":20250,"volume":60447,"rsi_14":36.71,"sma_20":21984.5,"sma_60":23042.33,"sma_120":21682.08},{"date":"2025-04-11","open":19600,"high":21350,"low":19460,"close":21200,"volume":53139,"rsi_14":44.12,"sma_20":21842.0,"sma_60":22931.5,"sma_120":21695.0},{"date":"2025-04-14","open":21300,"high":22700,"low":20900,"close":22400,"volume":109092,"rsi_14":50.0,"sma_20":21769.5,"sma_60":22871.5,"sma_120":21720.08},{"date":"2025-04-15","open":22800,"high":23100,"low":22050,"close":22700,"volume":68183,"rsi_14":49.43,"sma_20":21727.0,"sma_60":22827.33,"sma_120":21753.42},{"date":"2025-04-16","open":22700,"high":23350,"low":21400,"close":22200,"volume":111236,"rsi_14":50.98,"sma_20":21637.0,"sma_60":22789.0,"sma_120":21774.92},{"date":"2025-04-17","open":21900,"high":22950,"low":21900,"close":22100,"volume":52629,"rsi_14":48.58,"sma_20":21537.0,"sma_60":22733.17,"sma_120":21758.67},{"date":"2025-04-18","open":22650,"high":22650,"low":21550,"close":21900,"volume":46770,"rsi_14":50.85,"sma_20":21457.0,"sma_60":22667.33,"sma_120":21749.5},{"date":"2025-04-21","open":21950,"high":22250,"low":21500,"close":21600,"volume":44280,"rsi_14":48.52,"sma_20":21404.5,"sma_60":22634.83,"sma_120":21744.08},{"date":"2025-04-22","open":21600,"high":22050,"low":21000,"close":21800,"volume":70726,"rsi_14":46.95,"sma_20":21374.5,"sma_60":22608.17,"sma_120":21730.75},{"date":"2025-04-23","open":22250,"high":22400,"low":21450,"close":21800,"volume":30984,"rsi_14":51.93,"sma_20":21322.0,"sma_60":22588.17,"sma_120":21728.25},{"date":"2025-04-24","open":22050,"high":23300,"low":21750,"close":23250,"volume":112829,"rsi_14":60.64,"sma_20":21387.0,"sma_60":22604.83,"sma_120":21742.42},{"date":"2025-04-25","open":23000,"high":23300,"low":22250,"close":23150,"volume":59121,"rsi_14":73.31,"sma_20":21422.0,"sma_60":22602.33,"sma_120":21755.33},{"date":"2025-04-28","open":21500,"high":23600,"low":21000,"close":23100,"volume":197103,"rsi_14":72.06,"sma_20":21492.0,"sma_60":22641.5,"sma_120":21760.33},{"date":"2025-04-29","open":22950,"high":25050,"low":22950,"close":24950,"volume":238606,"rsi_14":87.05,"sma_20":21642.0,"sma_60":22698.17,"sma_120":21794.08},{"date":"2025-04-30","open":25500,"high":25500,"low":23800,"close":24450,"volume":87724,"rsi_14":77.27,"sma_20":21739.5,"sma_60":22736.5,"sma_120":21823.25},{"date":"2025-05-02","open":24600,"high":25800,"low":24300,"close":24500,"volume":77460,"rsi_14":74.26,"sma_20":21894.5,"sma_60":22785.67,"sma_120":21832.42},{"date":"2025-05-07","open":24800,"high":24900,"low":23900,"close":24300,"volume":39684,"rsi_14":66.38,"sma_20":22067.0,"sma_60":22828.17,"sma_120":21846.17},{"date":"2025-05-08","open":24100,"high":27150,"low":23750,"close":26900,"volume":219848,"rsi_14":75.93,"sma_20":22472.0,"sma_60":22918.17,"sma_120":21875.33},{"date":"2025-05-09","open":26900,"high":27000,"low":25500,"close":25800,"volume":105470,"rsi_14":70.69,"sma_20":22807.5,"sma_60":22976.5,"sma_120":21913.25},{"date":"2025-05-12","open":26300,"high":27050,"low":24750,"close":24850,"volume":123682,"rsi_14":64.4,"sma_20":23160.0,"sma_60":23011.5,"sma_120":21951.17},{"date":"2025-05-13","open":24850,"high":26900,"low":23500,"close":26850,"volume":124626,"rsi_14":71.81,"sma_20":23490.0,"sma_60":23086.5,"sma_120":22008.25},{"date":"2025-05-14","open":26850,"high":27000,"low":25650,"close":26050,"volume":85275,"rsi_14":68.78,"sma_20":23732.5,"sma_60":23157.33,"sma_120":22066.67},{"date":"2025-05-15","open":26050,"high":27400,"low":25100,"close":26150,"volume":135549,"rsi_14":68.51,"sma_20":23920.0,"sma_60":23223.17,"sma_120":22132.33},{"date":"2025-05-16","open":26150,"high":26150,"low":24600,"close":25850,"volume":100413,"rsi_14":66.8,"sma_20":24077.5,"sma_60":23297.33,"sma_120":22205.83},{"date":"2025-05-19","open":25500,"high":25850,"low":24200,"close":25400,"volume":127582,"rsi_14":59.73,"sma_20":24237.5,"sma_60":23359.83,"sma_120":22273.33},{"date":"2025-05-20","open":26050,"high":28100,"low":25800,"close":27300,"volume":194974,"rsi_14":66.15,"sma_20":24497.5,"sma_60":23435.67,"sma_120":22363.33},{"date":"2025-05-21","open":27800,"high":29600,"low":27300,"close":28300,"volume":199902,"rsi_14":68.84,"sma_20":24817.5,"sma_60":23507.33,"sma_120":22460.0},{"date":"2025-05-22","open":28100,"high":29500,"low":27550,"close":28000,"volume":95853,"rsi_14":62.45,"sma_20":25137.5,"sma_60":23553.17,"sma_120":22552.75},{"date":"2025-05-23","open":28250,"high":29950,"low":27550,"close":28850,"volume":103279,"rsi_14":67.46,"sma_20":25490.0,"sma_60":23625.67,"sma_120":22654.25},{"date":"2025-05-26","open":30300,"high":32100,"low":28550,"close":31750,"volume":363497,"rsi_14":73.46,"sma_20":25987.5,"sma_60":23744.83,"sma_120":22771.33},{"date":"2025-05-27","open":31250,"high":31550,"low":30050,"close":30950,"volume":147687,"rsi_14":70.72,"sma_20":26372.5,"sma_60":23861.5,"sma_120":22880.25},{"date":"2025-05-28","open":30450,"high":33900,"low":30200,"close":33700,"volume":282095,"rsi_14":70.99,"sma_20":26900.0,"sma_60":24016.5,"sma_120":23016.58},{"date":"2025-05-29","open":33150,"high":34500,"low":32900,"close":34500,"volume":171352,"rsi_14":77.36,"sma_20":27470.0,"sma_60":24173.17,"sma_120":23151.67},{"date":"2025-05-30","open":33950,"high":37050,"low":33750,"close":36600,"volume":215211,"rsi_14":84.46,"sma_20":28052.5,"sma_60":24364.0,"sma_120":23313.33},{"date":"2025-06-02","open":38300,"high":39200,"low":36450,"close":37500,"volume":224024,"rsi_14":83.39,"sma_20":28705.0,"sma_60":24559.0,"sma_120":23494.08},{"date":"2025-06-04","open":36750,"high":36950,"low":34050,"close":36800,"volume":222655,"rsi_14":83.91,"sma_20":29320.0,"sma_60":24759.0,"sma_120":23679.17},{"date":"2025-06-05","open":36150,"high":37800,"low":34300,"close":35600,"volume":226404,"rsi_14":77.88,"sma_20":29885.0,"sma_60":24953.17,"sma_120":23838.5},{"date":"2025-06-09","open":37200,"high":38200,"low":35400,"close":37550,"volume":150764,"rsi_14":81.45,"sma_20":30417.5,"sma_60":25181.5,"sma_120":24017.67},{"date":"2025-06-10","open":37000,"high":38850,"low":36150,"close":37450,"volume":173237,"rsi_14":83.01,"sma_20":31000.0,"sma_60":25427.33,"sma_120":24186.83},{"date":"2025-06-11","open":37450,"high":40550,"low":37200,"close":39600,"volume":190353,"rsi_14":83.24,"sma_20":31737.5,"sma_60":25681.5,"sma_120":24373.92},{"date":"2025-06-12","open":40500,"high":41300,"low":39600,"close":40100,"volume":98552,"rsi_14":82.78,"sma_20":32400.0,"sma_60":25958.17,"sma_120":24565.83},{"date":"2025-06-13","open":41000,"high":41600,"low":38300,"close":41600,"volume":164646,"rsi_14":85.42,"sma_20":33177.5,"sma_60":26250.67,"sma_120":24750.42},{"date":"2025-06-16","open":41000,"high":42200,"low":40700,"close":41750,"volume":87182,"rsi_14":84.86,"sma_20":33957.5,"sma_60":26549.0,"sma_120":24939.5},{"date":"2025-06-17","open":41750,"high":42100,"low":40050,"close":40800,"volume":145507,"rsi_14":77.34,"sma_20":34705.0,"sma_60":26836.5,"sma_120":25118.33},{"date":"2025-06-18","open":40300,"high":41950,"low":40300,"close":41400,"volume":60405,"rsi_14":81.96,"sma_20":35505.0,"sma_60":27126.5,"sma_120":25297.67},{"date":"2025-06-19","open":41200,"high":42950,"low":39000,"close":42600,"volume":117117,"rsi_14":80.07,"sma_20":36270.0,"sma_60":27434.83,"sma_120":25489.92},{"date":"2025-06-20","open":43200,"high":44100,"low":41400,"close":41800,"volume":77500,"rsi_14":74.66,"sma_20":36945.0,"sma_60":27739.83,"sma_120":25677.5},{"date":"2025-06-23","open":40400,"high":43400,"low":40400,"close":42050,"volume":84732,"rsi_14":71.04,"sma_20":37647.5,"sma_60":28063.17,"sma_120":25862.42},{"date":"2025-06-24","open":42350,"high":42500,"low":39400,"close":41450,"volume":159022,"rsi_14":65.61,"sma_20":38277.5,"sma_60":28380.67,"sma_120":26022.42},{"date":"2025-06-25","open":41950,"high":41950,"low":40000,"close":40300,"volume":55998,"rsi_14":63.36,"sma_20":38705.0,"sma_60":28671.5,"sma_120":26181.17},{"date":"2025-06-26","open":40900,"high":41150,"low":39600,"close":39700,"volume":51104,"rsi_14":66.4,"sma_20":39142.5,"sma_60":28967.33,"sma_120":26320.33},{"date":"2025-06-27","open":39800,"high":40550,"low":38250,"close":38650,"volume":82371,"rsi_14":54.74,"sma_20":39390.0,"sma_60":29237.33,"sma_120":26442.42},{"date":"2025-06-30","open":40000,"high":41650,"low":39250,"close":40300,"volume":83531,"rsi_14":60.84,"sma_20":39680.0,"sma_60":29547.33,"sma_120":26582.0},{"date":"2025-07-01","open":41100,"high":41100,"low":37250,"close":38150,"volume":126914,"rsi_14":44.49,"sma_20":39757.5,"sma_60":29817.33,"sma_120":26716.17},{"date":"2025-07-02","open":38800,"high":39400,"low":36750,"close":37300,"volume":105102,"rsi_14":39.63,"sma_20":39747.5,"sma_60":30064.0,"sma_120":26835.75},{"date":"2025-07-03","open":37200,"high":38300,"low":33500,"close":37400,"volume":85007,"rsi_14":32.64,"sma_20":39777.5,"sma_60":30330.67,"sma_120":26937.0},{"date":"2025-07-04","open":37250,"high":37400,"low":35700,"close":35800,"volume":53589,"rsi_14":28.04,"sma_20":39787.5,"sma_60":30579.83,"sma_120":27026.58},{"date":"2025-07-07","open":34900,"high":37200,"low":34900,"close":36450,"volume":54173,"rsi_14":33.58,"sma_20":39732.5,"sma_60":30874.0,"sma_120":27123.67},{"date":"2025-07-08","open":36450,"high":37700,"low":36150,"close":36550,"volume":85257,"rsi_14":30.98,"sma_20":39687.5,"sma_60":31165.0,"sma_120":27221.17},{"date":"2025-07-09","open":36700,"high":38200,"low":36050,"close":36750,"volume":85431,"rsi_14":25.11,"sma_20":39545.0,"sma_60":31480.83,"sma_120":27319.08},{"date":"2025-07-10","open":37000,"high":40750,"low":36650,"close":40600,"volume":241281,"rsi_14":45.95,"sma_20":39570.0,"sma_60":31820.0,"sma_120":27431.17},{"date":"2025-07-11","open":40250,"high":40750,"low":38600,"close":38800,"volume":90684,"rsi_14":40.06,"sma_20":39430.0,"sma_60":32113.33,"sma_120":27522.42},{"date":"2025-07-14","open":40400,"high":41200,"low":39450,"close":40000,"volume":98631,"rsi_14":45.72,"sma_20":39342.5,"sma_60":32406.67,"sma_120":27639.08},{"date":"2025-07-15","open":41300,"high":42000,"low":39900,"close":40400,"volume":95462,"rsi_14":50.31,"sma_20":39322.5,"sma_60":32701.67,"sma_120":27764.5},{"date":"2025-07-16","open":40400,"high":41350,"low":38600,"close":39200,"volume":75999,"rsi_14":48.51,"sma_20":39212.5,"sma_60":32985.0,"sma_120":27887.0},{"date":"2025-07-17","open":38800,"high":39400,"low":37600,"close":38750,"volume":50540,"rsi_14":50.31,"sma_20":39020.0,"sma_60":33262.5,"sma_120":27997.83},{"date":"2025-07-18","open":38700,"high":39200,"low":37050,"close":37600,"volume":68177,"rsi_14":41.4,"sma_20":38810.0,"sma_60":33524.17,"sma_120":28095.75},{"date":"2025-07-21","open":37200,"high":38450,"low":36700,"close":38250,"volume":52416,"rsi_14":50.35,"sma_20":38620.0,"sma_60":33801.67,"sma_120":28218.25},{"date":"2025-07-22","open":38500,"high":38500,"low":35800,"close":37700,"volume":137851,"rsi_14":51.44,"sma_20":38432.5,"sma_60":34066.67,"sma_120":28337.42},{"date":"2025-07-23","open":38250,"high":38550,"low":37250,"close":37700,"volume":52858,"rsi_14":51.09,"sma_20":38302.5,"sma_60":34331.67,"sma_120":28459.92},{"date":"2025-07-24","open":37700,"high":37850,"low":36000,"close":36100,"volume":75823,"rsi_14":51.09,"sma_20":38122.5,"sma_60":34545.83,"sma_120":28575.33},{"date":"2025-07-25","open":36000,"high":36550,"low":34900,"close":35400,"volume":70125,"rsi_14":46.21,"sma_20":37960.0,"sma_60":34750.0,"sma_120":28676.17},{"date":"2025-07-28","open":35400,"high":36050,"low":34550,"close":35150,"volume":64923,"rsi_14":45.0,"sma_20":37702.5,"sma_60":34950.83,"sma_120":28796.17},{"date":"2025-07-29","open":35300,"high":36450,"low":34700,"close":35600,"volume":53865,"rsi_14":45.96,"sma_20":37575.0,"sma_60":35128.33,"sma_120":28913.25},{"date":"2025-07-30","open":35750,"high":37650,"low":35650,"close":36000,"volume":75252,"rsi_14":28.7,"sma_20":37510.0,"sma_60":35320.83,"sma_120":29028.67},{"date":"2025-07-31","open":36200,"high":38000,"low":35900,"close":37350,"volume":78110,"rsi_14":43.0,"sma_20":37507.5,"sma_60":35535.0,"sma_120":29160.33},{"date":"2025-08-01","open":36350,"high":36800,"low":34500,"close":34850,"volume":97473,"rsi_14":27.9,"sma_20":37460.0,"sma_60":35710.83,"sma_120":29269.5},{"date":"2025-08-04","open":34550,"high":35800,"low":34250,"close":35100,"volume":24966,"rsi_14":26.96,"sma_20":37392.5,"sma_60":35847.5,"sma_120":29382.83},{"date":"2025-08-05","open":36050,"high":37850,"low":35650,"close":37300,"volume":56963,"rsi_14":42.4,"sma_20":37430.0,"sma_60":36039.17,"sma_120":29507.83},{"date":"2025-08-06","open":38100,"high":38800,"low":36600,"close":38300,"volume":82786,"rsi_14":48.28,"sma_20":37507.5,"sma_60":36263.33,"sma_120":29637.42},{"date":"2025-08-07","open":38800,"high":39600,"low":37600,"close":38400,"volume":51287,"rsi_14":53.33,"sma_20":37397.5,"sma_60":36455.83,"sma_120":29771.17},{"date":"2025-08-08","open":39100,"high":41200,"low":38300,"close":39650,"volume":196466,"rsi_14":55.56,"sma_20":37440.0,"sma_60":36682.5,"sma_120":29919.92},{"date":"2025-08-11","open":39150,"high":39150,"low":32750,"close":33500,"volume":330594,"rsi_14":38.46,"sma_20":37115.0,"sma_60":36805.0,"sma_120":30014.08},{"date":"2025-08-12","open":33000,"high":33200,"low":30550,"close":31250,"volume":274751,"rsi_14":34.23,"sma_20":36657.5,"sma_60":36895.0,"sma_120":30096.17},{"date":"2025-08-13","open":31400,"high":31700,"low":29850,"close":31550,"volume":98792,"rsi_14":38.12,"sma_20":36275.0,"sma_60":36997.5,"sma_120":30178.67},{"date":"2025-08-14","open":31300,"high":32100,"low":30750,"close":31550,"volume":64266,"rsi_14":39.57,"sma_20":35915.0,"sma_60":37068.33,"sma_120":30252.0},{"date":"2025-08-18","open":28100,"high":30000,"low":28000,"close":29250,"volume":212541,"rsi_14":35.61,"sma_20":35497.5,"sma_60":37084.17,"sma_120":30295.75},{"date":"2025-08-19","open":29550,"high":30600,"low":28300,"close":30050,"volume":100891,"rsi_14":36.69,"sma_20":35087.5,"sma_60":37118.33,"sma_120":30335.75},{"date":"2025-08-20","open":28500,"high":29800,"low":28300,"close":29450,"volume":63588,"rsi_14":34.44,"sma_20":34675.0,"sma_60":37128.33,"sma_120":30377.0},{"date":"2025-08-21","open":29600,"high":31000,"low":29550,"close":30500,"volume":81208,"rsi_14":33.49,"sma_20":34315.0,"sma_60":37107.5,"sma_120":30426.17},{"date":"2025-08-22","open":30450,"high":30700,"low":29000,"close":29050,"volume":64847,"rsi_14":35.28,"sma_20":33962.5,"sma_60":37075.83,"sma_120":30468.67},{"date":"2025-08-25","open":29100,"high":29550,"low":28750,"close":29100,"volume":52485,"rsi_14":34.62,"sma_20":33647.5,"sma_60":36999.17,"sma_120":30507.83},{"date":"2025-08-26","open":29300,"high":29500,"low":28200,"close":28750,"volume":30391,"rsi_14":25.78,"sma_20":33327.5,"sma_60":36903.33,"sma_120":30538.25},{"date":"2025-08-27","open":29350,"high":29400,"low":28300,"close":28550,"volume":27741,"rsi_14":21.07,"sma_20":32975.0,"sma_60":36769.17,"sma_120":30566.58},{"date":"2025-08-28","open":28300,"high":29250,"low":28000,"close":29150,"volume":73031,"rsi_14":23.34,"sma_20":32632.5,"sma_60":36630.0,"sma_120":30594.5},{"date":"2025-08-29","open":29350,"high":29400,"low":28300,"close":28750,"volume":37408,"rsi_14":16.97,"sma_20":32202.5,"sma_60":36495.83,"sma_120":30627.42},{"date":"2025-09-01","open":28950,"high":29700,"low":28400,"close":29100,"volume":86609,"rsi_14":29.44,"sma_20":31915.0,"sma_60":36387.5,"sma_120":30670.33},{"date":"2025-09-02","open":29750,"high":29750,"low":27050,"close":28300,"volume":183138,"rsi_14":34.05,"sma_20":31575.0,"sma_60":36233.33,"sma_120":30707.42},{"date":"2025-09-03","open":28150,"high":28850,"low":27000,"close":28000,"volume":67323,"rsi_14":30.81,"sma_20":31110.0,"sma_60":36075.83,"sma_120":30751.58},{"date":"2025-09-04","open":28800,"high":29200,"low":28450,"close":29000,"volume":66999,"rsi_14":37.56,"sma_20":30645.0,"sma_60":35899.17,"sma_120":30790.33},{"date":"2025-09-05","open":29150,"high":29150,"low":28000,"close":28050,"volume":32293,"rsi_14":43.26,"sma_20":30127.5,"sma_60":35698.33,"sma_120":30828.25},{"date":"2025-09-08","open":28450,"high":28450,"low":27800,"close":28450,"volume":23350,"rsi_14":40.59,"sma_20":29567.5,"sma_60":35479.17,"sma_120":30864.92},{"date":"2025-09-09","open":28750,"high":29100,"low":28250,"close":28800,"volume":28925,"rsi_14":46.06,"sma_20":29332.5,"sma_60":35263.33,"sma_120":30906.17},{"date":"2025-09-10","open":28800,"high":28800,"low":27000,"close":27600,"volume":116247,"rsi_14":32.74,"sma_20":29150.0,"sma_60":35043.33,"sma_120":30939.92},{"date":"2025-09-11","open":28000,"high":28650,"low":27350,"close":27950,"volume":49887,"rsi_14":42.47,"sma_20":28970.0,"sma_60":34819.17,"sma_120":30972.83},{"date":"2025-09-12","open":27900,"high":28350,"low":27050,"close":27200,"volume":89297,"rsi_14":38.13,"sma_20":28752.5,"sma_60":34562.5,"sma_120":30998.67},{"date":"2025-09-15","open":26900,"high":27100,"low":26050,"close":26550,"volume":72798,"rsi_14":36.75,"sma_20":28617.5,"sma_60":34308.33,"sma_120":31024.08},{"date":"2025-09-16","open":26800,"high":27650,"low":26600,"close":27300,"volume":57674,"rsi_14":42.94,"sma_20":28480.0,"sma_60":34062.5,"sma_120":31062.83},{"date":"2025-09-17","open":28100,"high":28100,"low":26400,"close":26600,"volume":51975,"rsi_14":35.75,"sma_20":28337.5,"sma_60":33815.0,"sma_120":31097.83},{"date":"2025-09-18","open":27751,"high":28402,"low":27200,"close":27250,"volume":83688,"rsi_14":41.53,"sma_20":28172.5,"sma_60":33596.67,"sma_120":31134.08},{"date":"2025-09-19","open":27200,"high":27200,"low":26200,"close":26300,"volume":73219,"rsi_14":35.57,"sma_20":28035.0,"sma_60":33373.33,"sma_120":31170.33},{"date":"2025-09-22","open":26700,"high":29000,"low":26450,"close":28250,"volume":128717,"rsi_14":49.77,"sma_20":27992.5,"sma_60":33200.0,"sma_120":31218.67},{"date":"2025-09-23","open":28600,"high":28800,"low":27600,"close":28000,"volume":50019,"rsi_14":50.0,"sma_20":27955.0,"sma_60":32995.0,"sma_120":31271.17},{"date":"2025-09-24","open":27600,"high":28200,"low":26850,"close":27050,"volume":45918,"rsi_14":40.93,"sma_20":27880.0,"sma_60":32810.0,"sma_120":31313.67},{"date":"2025-09-25","open":27300,"high":27500,"low":26000,"close":26200,"volume":86197,"rsi_14":41.31,"sma_20":27732.5,"sma_60":32625.0,"sma_120":31344.5},{"date":"2025-09-26","open":26450,"high":26500,"low":25000,"close":25600,"volume":57328,"rsi_14":36.87,"sma_20":27575.0,"sma_60":32428.33,"sma_120":31379.5},{"date":"2025-09-29","open":25700,"high":26350,"low":25350,"close":25600,"volume":46509,"rsi_14":34.76,"sma_20":27400.0,"sma_60":32258.33,"sma_120":31419.08},{"date":"2025-09-30","open":26150,"high":26150,"low":24550,"close":24650,"volume":41129,"rsi_14":35.61,"sma_20":27217.5,"sma_60":32061.67,"sma_120":31467.83},{"date":"2025-10-01","open":24950,"high":25200,"low":24300,"close":24350,"volume":44083,"rsi_14":32.35,"sma_20":27035.0,"sma_60":31858.33,"sma_120":31511.67},{"date":"2025-10-02","open":24500,"high":25800,"low":23850,"close":25800,"volume":57691,"rsi_14":43.58,"sma_20":26875.0,"sma_60":31675.83,"sma_120":31578.33},{"date":"2025-10-10","open":25000,"high":25100,"low":22300,"close":23250,"volume":205111,"rsi_14":37.11,"sma_20":26635.0,"sma_60":31386.67,"sma_120":31603.33},{"date":"2025-10-13","open":22400,"high":22950,"low":22250,"close":22550,"volume":45036,"rsi_14":31.37,"sma_20":26340.0,"sma_60":31115.83,"sma_120":31614.58},{"date":"2025-10-14","open":22800,"high":22800,"low":20800,"close":21200,"volume":55242,"rsi_14":29.85,"sma_20":25960.0,"sma_60":30802.5,"sma_120":31604.58},{"date":"2025-10-15","open":21600,"high":22150,"low":21150,"close":21700,"volume":76464,"rsi_14":29.32,"sma_20":25665.0,"sma_60":30490.83,"sma_120":31596.25},{"date":"2025-10-16","open":22000,"high":22650,"low":21400,"close":21550,"volume":56055,"rsi_14":31.08,"sma_20":25345.0,"sma_60":30196.67,"sma_120":31590.83},{"date":"2025-10-17","open":22200,"high":22200,"low":20500,"close":20650,"volume":110772,"rsi_14":16.96,"sma_20":25017.5,"sma_60":29895.0,"sma_120":31578.75},{"date":"2025-10-20","open":21450,"high":21500,"low":20700,"close":21400,"volume":38357,"rsi_14":22.5,"sma_20":24760.0,"sma_60":29625.0,"sma_120":31574.58},{"date":"2025-10-21","open":21800,"high":21800,"low":20500,"close":20700,"volume":109311,"rsi_14":22.98,"sma_20":24430.0,"sma_60":29332.5,"sma_120":31567.08},{"date":"2025-10-22","open":21250,"high":21350,"low":20450,"close":21150,"volume":100252,"rsi_14":27.75,"sma_20":24157.5,"sma_60":29056.67,"sma_120":31561.67},{"date":"2025-10-23","open":21800,"high":22300,"low":20550,"close":21100,"volume":174081,"rsi_14":29.17,"sma_20":23852.5,"sma_60":28780.0,"sma_120":31555.83},{"date":"2025-10-24","open":21750,"high":21750,"low":20000,"close":20200,"volume":185281,"rsi_14":26.92,"sma_20":23547.5,"sma_60":28515.0,"sma_120":31530.42},{"date":"2025-10-27","open":20650,"high":20700,"low":19620,"close":19810,"volume":99531,"rsi_14":28.28,"sma_20":23125.5,"sma_60":28255.17,"sma_120":31502.58},{"date":"2025-10-28","open":20000,"high":20600,"low":19890,"close":20100,"volume":54620,"rsi_14":30.91,"sma_20":22730.5,"sma_60":28004.33,"sma_120":31477.58},{"date":"2025-10-29","open":20100,"high":20300,"low":19300,"close":19440,"volume":62532,"rsi_14":19.25,"sma_20":22350.0,"sma_60":27735.0,"sma_120":31431.67},{"date":"2025-10-30","open":19650,"high":19700,"low":19210,"close":19290,"volume":34591,"rsi_14":25.06,"sma_20":22004.5,"sma_60":27456.5,"sma_120":31388.67},{"date":"2025-10-31","open":19290,"high":21500,"low":18960,"close":21500,"volume":133374,"rsi_14":44.44,"sma_20":21799.5,"sma_60":27192.33,"sma_120":31363.67},{"date":"2025-11-03","open":22200,"high":23150,"low":21800,"close":23000,"volume":113715,"rsi_14":59.38,"sma_20":21669.5,"sma_60":26994.83,"sma_120":31352.83},{"date":"2025-11-04","open":23000,"high":23000,"low":21700,"close":22650,"volume":89303,"rsi_14":55.03,"sma_20":21569.5,"sma_60":26787.33,"sma_120":31317.42},{"date":"2025-11-05","open":22950,"high":22950,"low":20800,"close":22550,"volume":101186,"rsi_14":55.32,"sma_20":21479.5,"sma_60":26541.5,"sma_120":31290.33},{"date":"2025-11-06","open":23000,"high":23000,"low":20850,"close":21150,"volume":68153,"rsi_14":52.53,"sma_20":21247.0,"sma_60":26255.67,"sma_120":31259.5},{"date":"2025-11-07","open":20550,"high":22200,"low":20550,"close":21750,"volume":49457,"rsi_14":51.79,"sma_20":21172.0,"sma_60":25978.17,"sma_120":31217.0},{"date":"2025-11-10","open":21450,"high":21750,"low":20500,"close":21000,"volume":44789,"rsi_14":51.53,"sma_20":21094.5,"sma_60":25667.33,"sma_120":31174.92},{"date":"2025-11-11","open":20750,"high":21000,"low":19690,"close":19960,"volume":81293,"rsi_14":44.27,"sma_20":21032.5,"sma_60":25441.67,"sma_120":31123.33},{"date":"2025-11-12","open":20200,"high":20250,"low":19550,"close":20150,"volume":50812,"rsi_14":45.49,"sma_20":20955.0,"sma_60":25256.67,"sma_120":31075.83},{"date":"2025-11-13","open":20200,"high":21700,"low":19980,"close":21300,"volume":44247,"rsi_14":55.1,"sma_20":20942.5,"sma_60":25085.83,"sma_120":31041.67},{"date":"2025-11-14","open":20500,"high":23550,"low":20450,"close":22350,"volume":134584,"rsi_14":61.1,"sma_20":21027.5,"sma_60":24932.5,"sma_120":31000.42},{"date":"2025-11-17","open":20850,"high":20850,"low":18220,"close":18850,"volume":213665,"rsi_14":45.73,"sma_20":20900.0,"sma_60":24759.17,"sma_120":30921.67},{"date":"2025-11-18","open":18850,"high":18880,"low":17170,"close":17260,"volume":99847,"rsi_14":43.0,"sma_20":20728.0,"sma_60":24546.0,"sma_120":30832.17},{"date":"2025-11-19","open":17260,"high":18260,"low":16900,"close":17950,"volume":105878,"rsi_14":45.84,"sma_20":20568.0,"sma_60":24354.33,"sma_120":30741.33},{"date":"2025-11-20","open":17950,"high":18390,"low":17810,"close":18310,"volume":55022,"rsi_14":38.82,"sma_20":20428.5,"sma_60":24151.17,"sma_120":30629.33},{"date":"2025-11-21","open":18150,"high":18150,"low":17520,"close":17900,"volume":36834,"rsi_14":30.65,"sma_20":20313.5,"sma_60":23965.33,"sma_120":30520.58},{"date":"2025-11-24","open":18040,"high":18110,"low":17520,"close":17620,"volume":18659,"rsi_14":30.82,"sma_20":20204.0,"sma_60":23774.0,"sma_120":30386.58},{"date":"2025-11-25","open":17630,"high":18010,"low":17350,"close":17610,"volume":17101,"rsi_14":31.03,"sma_20":20079.5,"sma_60":23588.33,"sma_120":30245.83},{"date":"2025-11-26","open":17530,"high":17970,"low":17250,"close":17750,"volume":28186,"rsi_14":35.54,"sma_20":19995.0,"sma_60":23408.33,"sma_120":30088.75},{"date":"2025-11-27","open":17750,"high":18330,"low":17720,"close":18290,"volume":21021,"rsi_14":35.21,"sma_20":19945.0,"sma_60":23227.33,"sma_120":29928.67},{"date":"2025-11-28","open":18430,"high":19050,"low":18130,"close":18800,"volume":29558,"rsi_14":40.4,"sma_20":19810.0,"sma_60":23061.5,"sma_120":29778.67},{"date":"2025-12-01","open":19320,"high":19570,"low":18540,"close":18540,"volume":41634,"rsi_14":43.35,"sma_20":19587.0,"sma_60":22885.5,"sma_120":29636.5},{"date":"2025-12-02","open":18540,"high":18800,"low":18270,"close":18470,"volume":21766,"rsi_14":42.05,"sma_20":19378.0,"sma_60":22721.67,"sma_120":29477.5},{"date":"2025-12-03","open":18820,"high":18820,"low":18230,"close":18680,"volume":13457,"rsi_14":36.38,"sma_20":19184.5,"sma_60":22566.33,"sma_120":29321.08},{"date":"2025-12-04","open":18980,"high":20450,"low":18680,"close":20400,"volume":83756,"rsi_14":40.52,"sma_20":19147.0,"sma_60":22423.0,"sma_120":29161.08},{"date":"2025-12-05","open":20000,"high":20050,"low":19010,"close":19660,"volume":31112,"rsi_14":55.38,"sma_20":19042.5,"sma_60":22283.17,"sma_120":28990.75},{"date":"2025-12-08","open":19810,"high":20400,"low":19510,"close":19870,"volume":19830,"rsi_14":71.22,"sma_20":18986.0,"sma_60":22140.17,"sma_120":28809.67},{"date":"2025-12-09","open":20000,"high":20000,"low":19200,"close":19410,"volume":15434,"rsi_14":62.33,"sma_20":18958.5,"sma_60":21983.67,"sma_120":28623.5},{"date":"2025-12-10","open":19490,"high":19490,"low":18900,"close":18970,"volume":13779,"rsi_14":55.5,"sma_20":18899.5,"sma_60":21839.83,"sma_120":28441.58},{"date":"2025-12-11","open":19140,"high":19140,"low":18200,"close":18500,"volume":100419,"rsi_14":54.95,"sma_20":18759.5,"sma_60":21682.33,"sma_120":28250.75},{"date":"2025-12-12","open":18670,"high":18670,"low":18000,"close":18220,"volume":28725,"rsi_14":54.95,"sma_20":18553.0,"sma_60":21532.67,"sma_120":28047.58},{"date":"2025-12-15","open":18220,"high":18260,"low":17750,"close":17960,"volume":28552,"rsi_14":52.77,"sma_20":18508.5,"sma_60":21389.5,"sma_120":27848.92},{"date":"2025-12-16","open":18130,"high":18240,"low":17720,"close":17950,"volume":25542,"rsi_14":51.62,"sma_20":18543.0,"sma_60":21233.67,"sma_120":27648.08},{"date":"2025-12-17","open":18080,"high":18120,"low":17560,"close":17560,"volume":13476,"rsi_14":43.95,"sma_20":18523.5,"sma_60":21083.0,"sma_120":27449.0},{"date":"2025-12-18","open":17500,"high":17650,"low":17160,"close":17650,"volume":14378,"rsi_14":39.75,"sma_20":18490.5,"sma_60":20923.83,"sma_120":27260.25},{"date":"2025-12-19","open":17660,"high":17660,"low":17080,"close":17150,"volume":31578,"rsi_14":38.12,"sma_20":18453.0,"sma_60":20771.33,"sma_120":27072.33},{"date":"2025-12-22","open":17200,"high":18570,"low":17170,"close":18300,"volume":42225,"rsi_14":48.77,"sma_20":18487.0,"sma_60":20605.5,"sma_120":26902.75},{"date":"2025-12-23","open":18000,"high":18310,"low":17600,"close":17610,"volume":18847,"rsi_14":42.78,"sma_20":18487.0,"sma_60":20432.33,"sma_120":26713.67},{"date":"2025-12-24","open":17840,"high":17930,"low":17550,"close":17550,"volume":14045,"rsi_14":25.22,"sma_20":18477.0,"sma_60":20274.0,"sma_120":26542.0},{"date":"2025-12-26","open":17560,"high":17720,"low":16800,"close":16800,"volume":52237,"rsi_14":25.17,"sma_20":18402.5,"sma_60":20117.33,"sma_120":26371.17},{"date":"2025-12-29","open":16680,"high":16800,"low":16490,"close":16530,"volume":32465,"rsi_14":21.31,"sma_20":18289.0,"sma_60":19966.17,"sma_120":26197.25},{"date":"2025-12-30","open":16690,"high":16800,"low":16450,"close":16520,"volume":30353,"rsi_14":23.09,"sma_20":18188.0,"sma_60":19814.83,"sma_120":26036.58},{"date":"2026-01-02","open":17010,"high":18600,"low":16860,"close":18500,"volume":134484,"rsi_14":46.6,"sma_20":18189.5,"sma_60":19712.33,"sma_120":25887.0},{"date":"2026-01-05","open":18500,"high":18620,"low":17170,"close":17310,"volume":131341,"rsi_14":42.2,"sma_20":18121.0,"sma_60":19595.0,"sma_120":25726.67},{"date":"2026-01-06","open":17310,"high":17480,"low":16700,"close":16940,"volume":66626,"rsi_14":41.71,"sma_20":17948.0,"sma_60":19447.33,"sma_120":25561.58},{"date":"2026-01-07","open":17030,"high":17030,"low":16280,"close":16500,"volume":48886,"rsi_14":40.76,"sma_20":17790.0,"sma_60":19334.83,"sma_120":25360.75},{"date":"2026-01-08","open":16510,"high":17290,"low":16250,"close":17180,"volume":53549,"rsi_14":45.51,"sma_20":17655.5,"sma_60":19245.33,"sma_120":25180.58},{"date":"2026-01-09","open":17200,"high":17320,"low":16780,"close":17220,"volume":44215,"rsi_14":47.93,"sma_20":17546.0,"sma_60":19179.0,"sma_120":24990.75},{"date":"2026-01-12","open":17220,"high":17220,"low":16550,"close":16740,"volume":43254,"rsi_14":44.72,"sma_20":17434.5,"sma_60":19096.33,"sma_120":24793.58},{"date":"2026-01-13","open":16740,"high":16740,"low":15900,"close":16140,"volume":82181,"rsi_14":44.2,"sma_20":17316.5,"sma_60":19006.17,"sma_120":24601.42},{"date":"2026-01-14","open":16170,"high":16530,"low":16010,"close":16250,"volume":40121,"rsi_14":36.64,"sma_20":17218.0,"sma_60":18932.83,"sma_120":24413.92},{"date":"2026-01-15","open":16270,"high":16380,"low":15570,"close":15920,"volume":67960,"rsi_14":38.44,"sma_20":17116.0,"sma_60":18841.5,"sma_120":24233.25},{"date":"2026-01-16","open":15920,"high":16550,"low":15880,"close":16520,"volume":44551,"rsi_14":43.44,"sma_20":17044.5,"sma_60":18771.83,"sma_120":24052.17},{"date":"2026-01-19","open":16300,"high":16600,"low":15990,"close":16240,"volume":40060,"rsi_14":47.96,"sma_20":16922.0,"sma_60":18613.67,"sma_120":23873.33},{"date":"2026-01-20","open":16240,"high":17230,"low":16100,"close":16950,"volume":75676,"rsi_14":52.75,"sma_20":16912.0,"sma_60":18559.5,"sma_120":23700.42},{"date":"2026-01-21","open":16790,"high":17100,"low":16100,"close":16570,"volume":51898,"rsi_14":34.46,"sma_20":16825.5,"sma_60":18505.5,"sma_120":23537.67},{"date":"2026-01-22","open":16570,"high":19650,"low":16500,"close":18980,"volume":431934,"rsi_14":61.24,"sma_20":16894.0,"sma_60":18486.83,"sma_120":23400.83},{"date":"2026-01-23","open":18990,"high":19900,"low":18560,"close":19160,"volume":142278,"rsi_14":65.33,"sma_20":16974.5,"sma_60":18482.17,"sma_120":23267.58},{"date":"2026-01-26","open":19700,"high":19700,"low":18800,"close":19560,"volume":101140,"rsi_14":71.25,"sma_20":17112.5,"sma_60":18486.67,"sma_120":23133.92},{"date":"2026-01-27","open":19660,"high":19700,"low":18920,"close":19100,"volume":77593,"rsi_14":63.75,"sma_20":17241.0,"sma_60":18446.67,"sma_120":22993.08},{"date":"2026-01-28","open":19100,"high":19800,"low":19090,"close":19320,"volume":101336,"rsi_14":64.66,"sma_20":17381.0,"sma_60":18385.33,"sma_120":22842.83},{"date":"2026-01-29","open":18250,"high":18430,"low":16850,"close":17290,"volume":735186,"rsi_14":53.16,"sma_20":17320.5,"sma_60":18296.0,"sma_120":22696.5},{"date":"2026-01-30","open":17290,"high":17290,"low":16360,"close":16360,"volume":268421,"rsi_14":51.22,"sma_20":17273.0,"sma_60":18192.83,"sma_120":22540.33},{"date":"2026-02-02","open":16360,"high":21250,"low":16000,"close":21250,"volume":1701552,"rsi_14":68.09,"sma_20":17488.5,"sma_60":18194.5,"sma_120":22406.58},{"date":"2026-02-03","open":22500,"high":23000,"low":20700,"close":22600,"volume":1023654,"rsi_14":72.51,"sma_20":17793.5,"sma_60":18208.67,"sma_120":22275.75},{"date":"2026-02-04","open":22500,"high":24350,"low":21850,"close":22000,"volume":599368,"rsi_14":68.46,"sma_20":18034.5,"sma_60":18300.0,"sma_120":22139.08},{"date":"2026-02-05","open":21800,"high":22850,"low":20500,"close":21800,"volume":436326,"rsi_14":67.55,"sma_20":18263.5,"sma_60":18313.33,"sma_120":21990.33},{"date":"2026-02-06","open":22300,"high":23400,"low":20500,"close":23350,"volume":472684,"rsi_14":71.8,"sma_20":18594.0,"sma_60":18369.83,"sma_120":21905.75},{"date":"2026-02-09","open":24300,"high":26450,"low":23500,"close":25700,"volume":830053,"rsi_14":74.37,"sma_20":19072.0,"sma_60":18462.33,"sma_120":21859.5},{"date":"2026-02-10","open":26100,"high":26725,"low":24500,"close":24600,"volume":320130,"rsi_14":71.51,"sma_20":19489.5,"sma_60":18517.33,"sma_120":21801.58},{"date":"2026-02-11","open":24300,"high":24850,"low":22800,"close":23200,"volume":266228,"rsi_14":61.95,"sma_20":19853.5,"sma_60":18531.5,"sma_120":21732.0},{"date":"2026-02-12","open":23050,"high":23600,"low":22050,"close":22550,"volume":217163,"rsi_14":59.35,"sma_20":20155.0,"sma_60":18593.17,"sma_120":21676.17},{"date":"2026-02-13","open":22700,"high":22700,"low":21150,"close":21200,"volume":231251,"rsi_14":54.3,"sma_20":20389.0,"sma_60":18658.83,"sma_120":21602.42},{"date":"2026-02-19","open":21200,"high":22250,"low":20650,"close":21400,"volume":246926,"rsi_14":56.11,"sma_20":20647.0,"sma_60":18716.33,"sma_120":21535.33},{"date":"2026-02-20","open":21400,"high":21600,"low":20450,"close":20500,"volume":218616,"rsi_14":53.03,"sma_20":20824.5,"sma_60":18752.83,"sma_120":21452.0},{"date":"2026-02-23","open":20600,"high":22450,"low":20300,"close":22050,"volume":283129,"rsi_14":62.51,"sma_20":21098.5,"sma_60":18822.0,"sma_120":21393.67},{"date":"2026-02-24","open":22650,"high":22800,"low":20950,"close":21150,"volume":238508,"rsi_14":62.61,"sma_20":21207.0,"sma_60":18880.83,"sma_120":21327.42},{"date":"2026-02-25","open":21950,"high":22500,"low":20750,"close":21600,"volume":207376,"rsi_14":51.2,"sma_20":21329.0,"sma_60":18947.33,"sma_120":21267.83},{"date":"2026-02-26","open":21600,"high":22000,"low":21000,"close":21050,"volume":136103,"rsi_14":44.36,"sma_20":21414.5,"sma_60":18632.33,"sma_120":18466.67},{"date":"2026-02-27","open":21100,"high":21200,"low":19830,"close":20300,"volume":212907,"rsi_14":43.88,"sma_20":21463.5,"sma_60":19035.83,"sma_120":21131.58},{"date":"2026-03-03","open":19950,"high":20250,"low":19400,"close":19400,"volume":135926,"rsi_14":41.78,"sma_20":21467.5,"sma_60":19045.83,"sma_120":21053.67},{"date":"2026-03-04","open":19380,"high":19380,"low":16490,"close":16570,"volume":260252,"rsi_14":28.65,"sma_20":21431.5,"sma_60":19013.0,"sma_120":20949.25},{"date":"2026-03-05","open":17600,"high":19450,"low":17600,"close":18900,"volume":168328,"rsi_14":28.56,"sma_20":21558.5,"sma_60":19020.17,"sma_120":20870.92},{"date":"2026-03-06","open":18700,"high":23850,"low":18610,"close":22900,"volume":716220,"rsi_14":45.47,"sma_20":21641.0,"sma_60":19090.5,"sma_120":20828.42},{"date":"2026-03-09","open":21900,"high":23200,"low":20900,"close":22350,"volume":239735,"rsi_14":47.63,"sma_20":21628.5,"sma_60":19123.0,"sma_120":20773.0},{"date":"2026-03-10","open":23500,"high":24750,"low":22750,"close":24450,"volume":268000,"rsi_14":54.91,"sma_20":21751.0,"sma_60":19202.83,"sma_120":20743.0},{"date":"2026-03-11","open":24500,"high":25600,"low":23850,"close":24450,"volume":223362,"rsi_14":59.02,"sma_20":21883.5,"sma_60":19279.17,"sma_120":20709.67},{"date":"2026-03-12","open":24600,"high":27800,"low":24600,"close":25950,"volume":330832,"rsi_14":61.78,"sma_20":22013.5,"sma_60":19388.17,"sma_120":20685.92},{"date":"2026-03-13","open":25400,"high":27150,"low":24800,"close":26350,"volume":239089,"rsi_14":65.55,"sma_20":22046.0,"sma_60":19511.17,"sma_120":20675.5},{"date":"2026-03-16","open":26100,"high":28000,"low":25600,"close":27500,"volume":233594,"rsi_14":64.8,"sma_20":22191.0,"sma_60":19649.83,"sma_120":18851.92},{"date":"2026-03-17","open":27400,"high":27800,"low":26350,"close":26500,"volume":134425,"rsi_14":64.45,"sma_20":22356.0,"sma_60":19799.17,"sma_120":20665.92},{"date":"2026-03-18","open":26800,"high":27400,"low":24300,"close":24600,"volume":339237,"rsi_14":57.52,"sma_20":22458.5,"sma_60":19909.83,"sma_120":20649.67},{"date":"2026-03-19","open":24350,"high":24900,"low":22800,"close":23550,"volume":242206,"rsi_14":56.11,"sma_20":22576.0,"sma_60":20003.17,"sma_120":20618.42},{"date":"2026-03-20","open":23800,"high":25350,"low":23500,"close":24950,"volume":193061,"rsi_14":61.01,"sma_20":22753.5,"sma_60":20126.33,"sma_120":20604.67},{"date":"2026-03-23","open":22500,"high":24800,"low":22500,"close":23600,"volume":112631,"rsi_14":59.74,"sma_20":22908.5,"sma_60":20225.5,"sma_120":20574.67},{"date":"2026-03-24","open":24100,"high":28850,"low":24100,"close":27350,"volume":722158,"rsi_14":73.98,"sma_20":23173.5,"sma_60":20395.5,"sma_120":20583.42},{"date":"2026-03-25","open":27300,"high":28650,"low":26500,"close":26500,"volume":397274,"rsi_14":68.1,"sma_20":23441.0,"sma_60":20532.17,"sma_120":20568.83},{"date":"2026-03-26","open":26800,"high":30350,"low":25250,"close":28750,"volume":697012,"rsi_14":65.19,"sma_20":23798.5,"sma_60":20717.83,"sma_120":20575.08},{"date":"2026-03-27","open":28650,"high":34400,"low":28000,"close":32600,"volume":1133584,"rsi_14":72.73,"sma_20":24376.0,"sma_60":20968.67,"sma_120":20621.33},{"date":"2026-03-30","open":32250,"high":33500,"low":30400,"close":30450,"volume":349246,"rsi_14":63.27,"sma_20":24883.5,"sma_60":21196.17,"sma_120":20656.75},{"date":"2026-03-31","open":30300,"high":33950,"low":28400,"close":31250,"volume":583950,"rsi_14":64.53,"sma_20":25476.0,"sma_60":21441.5,"sma_120":20703.83},{"date":"2026-04-01","open":31650,"high":34300,"low":30700,"close":31050,"volume":276345,"rsi_14":61.54,"sma_20":26200.0,"sma_60":21683.67,"sma_120":20749.25},{"date":"2026-04-02","open":31200,"high":33600,"low":30550,"close":32400,"volume":343430,"rsi_14":63.12,"sma_20":26875.0,"sma_60":21915.33,"sma_120":20813.83},{"date":"2026-04-03","open":32550,"high":33600,"low":28400,"close":28400,"volume":321619,"rsi_14":51.74,"sma_20":27150.0,"sma_60":22100.17,"sma_120":20847.58},{"date":"2026-04-06","open":28400,"high":29350,"low":27550,"close":27700,"volume":114156,"rsi_14":52.34,"sma_20":27417.5,"sma_60":22279.5,"sma_120":20863.42},{"date":"2026-04-07","open":28200,"high":29300,"low":26450,"close":27150,"volume":116118,"rsi_14":55.26,"sma_20":27552.5,"sma_60":22457.0,"sma_120":20895.92},{"date":"2026-04-08","open":28250,"high":28800,"low":26750,"close":28000,"volume":156801,"rsi_14":59.25,"sma_20":27730.0,"sma_60":22637.33,"sma_120":20941.33},{"date":"2026-04-09","open":28000,"high":31000,"low":27850,"close":31000,"volume":244909,"rsi_14":61.79,"sma_20":27982.5,"sma_60":22867.0,"sma_120":21023.0},{"date":"2026-04-10","open":30950,"high":31900,"low":29150,"close":30300,"volume":210564,"rsi_14":63.4,"sma_20":28180.0,"sma_60":23093.0,"sma_120":21094.67},{"date":"2026-04-13","open":30200,"high":32000,"low":29200,"close":29250,"volume":160210,"rsi_14":54.26,"sma_20":28267.5,"sma_60":23311.5,"sma_120":21158.83},{"date":"2026-04-14","open":30000,"high":31150,"low":28700,"close":29400,"volume":197694,"rsi_14":56.71,"sma_20":28412.5,"sma_60":23530.67,"sma_120":21231.75},{"date":"2026-04-15","open":29500,"high":30100,"low":28500,"close":29650,"volume":188923,"rsi_14":52.3,"sma_20":28665.0,"sma_60":23759.5,"sma_120":21300.5},{"date":"2026-04-16","open":30150,"high":31500,"low":29550,"close":30500,"volume":182234,"rsi_14":43.67,"sma_20":29012.5,"sma_60":23992.5,"sma_120":21382.17},{"date":"2026-04-17","open":30800,"high":33250,"low":30650,"close":32000,"volume":328737,"rsi_14":54.86,"sma_20":29365.0,"sma_60":24255.17,"sma_120":21472.58},{"date":"2026-04-20","open":31700,"high":32200,"low":30300,"close":31350,"volume":183890,"rsi_14":50.32,"sma_20":29752.5,"sma_60":24495.17,"sma_120":21558.0},{"date":"2026-04-21","open":31350,"high":31350,"low":29500,"close":30100,"volume":198416,"rsi_14":47.18,"sma_20":29890.0,"sma_60":24720.67,"sma_120":21640.5},{"date":"2026-04-22","open":29300,"high":30100,"low":27600,"close":29150,"volume":228188,"rsi_14":40.12,"sma_20":30022.5,"sma_60":24890.17,"sma_120":21718.33},{"date":"2026-04-23","open":29450,"high":29550,"low":28100,"close":28750,"volume":127326,"rsi_14":51.36,"sma_20":30022.5,"sma_60":25050.0,"sma_120":21790.42},{"date":"2026-04-24","open":29300,"high":32000,"low":29050,"close":30800,"volume":275011,"rsi_14":60.92,"sma_20":29932.5,"sma_60":25237.33,"sma_120":21885.08},{"date":"2026-04-27","open":31200,"high":31200,"low":28750,"close":28900,"volume":260897,"rsi_14":55.63,"sma_20":29855.0,"sma_60":25400.67,"sma_120":21965.17},{"date":"2026-04-28","open":29000,"high":29000,"low":27800,"close":28300,"volume":166667,"rsi_14":50.98,"sma_20":29707.5,"sma_60":25550.33,"sma_120":22021.83},{"date":"2026-04-29","open":29000,"high":29700,"low":28600,"close":29450,"volume":145966,"rsi_14":44.24,"sma_20":29627.5,"sma_60":25753.0,"sma_120":21570.25},{"date":"2026-04-30","open":29450,"high":29450,"low":27800,"close":28150,"volume":90980,"rsi_14":45.14,"sma_20":29617.5,"sma_60":29605.83,"sma_120":26345.5},{"date":"2026-05-04","open":28700,"high":29450,"low":27600,"close":27950,"volume":146885,"rsi_14":45.08,"sma_20":29392.5,"sma_60":26061.17,"sma_120":22166.42},{"date":"2026-05-06","open":27950,"high":28050,"low":26200,"close":26700,"volume":270742,"rsi_14":40.56,"sma_20":29342.5,"sma_60":26129.5,"sma_120":22212.67},{"date":"2026-05-07","open":26600,"high":26650,"low":23250,"close":24300,"volume":475968,"rsi_14":33.74,"sma_20":29200.0,"sma_60":26167.83,"sma_120":22233.92},{"date":"2026-05-08","open":24500,"high":24750,"low":22850,"close":24150,"volume":354499,"rsi_14":29.84,"sma_20":29007.5,"sma_60":26207.0,"sma_120":22260.17},{"date":"2026-05-11","open":24150,"high":24650,"low":22750,"close":23250,"volume":243864,"rsi_14":21.12,"sma_20":28620.0,"sma_60":26205.33,"sma_120":22287.58},{"date":"2026-05-12","open":22950,"high":24100,"low":22450,"close":22650,"volume":208053,"rsi_14":21.19,"sma_20":28237.5,"sma_60":26154.5,"sma_120":22308.42},{"date":"2026-05-13","open":22650,"high":23500,"low":22400,"close":23250,"volume":126587,"rsi_14":26.3,"sma_20":27937.5,"sma_60":26132.0,"sma_120":22324.67},{"date":"2026-05-14","open":23250,"high":25000,"low":22850,"close":24450,"volume":219023,"rsi_14":34.01,"sma_20":27690.0,"sma_60":26152.83,"sma_120":22342.17},{"date":"2026-05-15","open":22950,"high":24250,"low":21550,"close":22300,"volume":371615,"rsi_14":30.4,"sma_20":27322.5,"sma_60":26148.67,"sma_120":22370.92},{"date":"2026-05-18","open":22200,"high":22200,"low":20500,"close":21650,"volume":114864,"rsi_14":19.6,"sma_20":26880.0,"sma_60":26156.17,"sma_120":22407.5},{"date":"2026-05-19","open":21500,"high":22450,"low":20700,"close":21350,"volume":54982,"rsi_14":21.93,"sma_20":26347.5,"sma_60":26155.33,"sma_120":22435.83},{"date":"2026-05-20","open":21000,"high":21350,"low":19500,"close":20500,"volume":127826,"rsi_14":21.53,"sma_20":25805.0,"sma_60":26155.33,"sma_120":22454.08},{"date":"2026-05-21","open":20600,"high":21000,"low":19570,"close":20250,"volume":226713,"rsi_14":14.06,"sma_20":25312.5,"sma_60":26125.33,"sma_120":22473.67},{"date":"2026-05-22","open":20250,"high":20700,"low":19340,"close":19550,"volume":289841,"rsi_14":14.75,"sma_20":24832.5,"sma_60":26098.67,"sma_120":22489.75},{"date":"2026-05-26","open":19750,"high":21150,"low":19680,"close":19730,"volume":155150,"rsi_14":16.26,"sma_20":24381.5,"sma_60":26067.5,"sma_120":22507.42},{"date":"2026-05-27","open":19700,"high":20350,"low":18770,"close":19500,"volume":162940,"rsi_14":17.74,"sma_20":23816.5,"sma_60":26041.67,"sma_120":22522.0},{"date":"2026-05-28","open":19900,"high":22950,"low":19150,"close":22950,"volume":454076,"rsi_14":44.47,"sma_20":23519.0,"sma_60":26085.83,"sma_120":22560.83},{"date":"2026-05-29","open":23000,"high":23200,"low":21400,"close":22750,"volume":244312,"rsi_14":44.29,"sma_20":23241.5,"sma_60":26141.67,"sma_120":22593.75},{"date":"2026-06-01","open":21350,"high":23400,"low":21350,"close":22900,"volume":122158,"rsi_14":48.48,"sma_20":22914.0,"sma_60":26247.17,"sma_120":22630.08},{"date":"2026-06-02","open":22900,"high":23150,"low":21700,"close":22550,"volume":91203,"rsi_14":49.56,"sma_20":22634.0,"sma_60":26308.0,"sma_120":22664.08},{"date":"2026-06-04","open":22550,"high":23950,"low":22300,"close":23450,"volume":108600,"rsi_14":50.87,"sma_20":22409.0,"sma_60":26317.17,"sma_120":22703.83},{"date":"2026-06-05","open":24800,"high":25350,"low":22700,"close":23050,"volume":242301,"rsi_14":43.49,"sma_20":22226.5,"sma_60":26328.83,"sma_120":22725.92},{"date":"2026-06-08","open":21750,"high":22300,"low":20200,"close":20750,"volume":114045,"rsi_14":42.9,"sma_20":22049.0,"sma_60":26267.17,"sma_120":22735.0},{"date":"2026-06-09","open":20600,"high":22800,"low":20600,"close":22300,"volume":78968,"rsi_14":52.75,"sma_20":21956.5,"sma_60":26231.33,"sma_120":22755.25},{"date":"2026-06-10","open":22200,"high":23200,"low":21050,"close":22450,"volume":81732,"rsi_14":54.72,"sma_20":21916.5,"sma_60":26173.0,"sma_120":22780.58},{"date":"2026-06-11","open":22000,"high":22450,"low":21400,"close":22300,"volume":108235,"rsi_14":58.21,"sma_20":21899.0,"sma_60":26105.5,"sma_120":22808.33},{"date":"2026-06-12","open":22950,"high":23400,"low":21750,"close":22250,"volume":73079,"rsi_14":59.29,"sma_20":21849.0,"sma_60":26018.0,"sma_120":22839.58},{"date":"2026-06-15","open":22400,"high":22850,"low":21900,"close":21950,"volume":54975,"rsi_14":61.58,"sma_20":21724.0,"sma_60":25942.17,"sma_120":22870.67},{"date":"2026-06-16","open":22300,"high":22300,"low":21000,"close":21250,"volume":48665,"rsi_14":56.99,"sma_20":21671.5,"sma_60":25886.33,"sma_120":22898.08},{"date":"2026-06-17","open":21800,"high":21800,"low":20650,"close":21050,"volume":58930,"rsi_14":31.48,"sma_20":21972.5,"sma_60":25240.5,"sma_120":23104.58},{"date":"2026-06-18","open":21050,"high":21150,"low":20000,"close":20150,"volume":70520,"rsi_14":33.13,"sma_20":21581.5,"sma_60":25764.67,"sma_120":22945.5},{"date":"2026-06-19","open":20150,"high":20250,"low":18150,"close":19090,"volume":80126,"rsi_14":30.02,"sma_20":21511.0,"sma_60":25689.5,"sma_120":22957.5},{"date":"2026-06-22","open":19090,"high":19190,"low":18000,"close":18520,"volume":63266,"rsi_14":27.14,"sma_20":21424.5,"sma_60":25542.33,"sma_120":22968.92},{"date":"2026-06-23","open":18550,"high":18670,"low":17390,"close":17860,"volume":100219,"rsi_14":26.29,"sma_20":21340.0,"sma_60":25398.33,"sma_120":22965.25},{"date":"2026-06-24","open":17890,"high":20450,"low":17850,"close":20100,"volume":174482,"rsi_14":35.08,"sma_20":21358.5,"sma_60":25254.17,"sma_120":22986.0},{"date":"2026-06-25","open":19710,"high":22900,"low":19510,"close":21150,"volume":208227,"rsi_14":42.0,"sma_20":21441.0,"sma_60":25063.33,"sma_120":23016.0},{"date":"2026-06-26","open":21400,"high":24250,"low":20650,"close":23000,"volume":498081,"rsi_14":59.84,"sma_20":21443.5,"sma_60":24939.17,"sma_120":23067.67},{"date":"2026-06-29","open":23550,"high":25450,"low":22850,"close":24700,"volume":380812,"rsi_14":60.36,"sma_20":21541.0,"sma_60":24830.0,"sma_120":23135.75},{"date":"2026-06-30","open":24700,"high":25050,"low":22450,"close":22500,"volume":200655,"rsi_14":50.18,"sma_20":21521.0,"sma_60":24687.5,"sma_120":23185.58},{"date":"2026-07-01","open":22600,"high":25650,"low":22600,"close":25450,"volume":248984,"rsi_14":59.59,"sma_20":21666.0,"sma_60":24571.67,"sma_120":23243.5},{"date":"2026-07-02","open":26350,"high":29550,"low":25500,"close":26350,"volume":815932,"rsi_14":61.86,"sma_20":21811.0,"sma_60":24537.5,"sma_120":23318.83},{"date":"2026-07-03","open":26400,"high":26800,"low":24300,"close":25750,"volume":223966,"rsi_14":60.81,"sma_20":21946.0,"sma_60":24505.0,"sma_120":23392.25},{"date":"2026-07-06","open":25900,"high":27600,"low":24950,"close":25150,"volume":229618,"rsi_14":61.16,"sma_20":22166.0,"sma_60":24471.67,"sma_120":23464.33},{"date":"2026-07-07","open":25300,"high":28200,"low":24750,"close":26800,"volume":457038,"rsi_14":65.19,"sma_20":22391.0,"sma_60":24451.67,"sma_120":23544.5},{"date":"2026-07-08","open":27150,"high":29450,"low":26200,"close":27400,"volume":624653,"rsi_14":69.46,"sma_20":22638.5,"sma_60":24391.67,"sma_120":23629.33},{"date":"2026-07-09","open":27100,"high":28700,"low":26050,"close":27900,"volume":285804,"rsi_14":74.38,"sma_20":22918.5,"sma_60":24351.67,"sma_120":23722.33},{"date":"2026-07-10","open":27100,"high":27800,"low":25950,"close":25950,"volume":240525,"rsi_14":69.1,"sma_20":23103.5,"sma_60":24296.67,"sma_120":23804.08},{"date":"2026-07-13","open":25800,"high":27700,"low":25350,"close":25800,"volume":315326,"rsi_14":70.96,"sma_20":23296.0,"sma_60":24236.67,"sma_120":23883.67},{"date":"2026-07-14","open":25550,"high":26450,"low":23700,"close":23900,"volume":265807,"rsi_14":60.22,"sma_20":23428.5,"sma_60":24140.83,"sma_120":23950.17},{"date":"2026-07-15","open":24000,"high":24350,"low":22600,"close":23950,"volume":211426,"rsi_14":57.95,"sma_20":23573.5,"sma_60":24031.67,"sma_120":24012.08},{"date":"2026-07-16","open":23950,"high":26300,"low":23550,"close":25200,"volume":296178,"rsi_14":56.47,"sma_20":23826.0,"sma_60":23918.33,"sma_120":24086.75},{"date":"2026-07-20","open":24000,"high":26950,"low":22700,"close":26450,"volume":322234,"rsi_14":55.29,"sma_20":24194.0,"sma_60":23836.67,"sma_120":24165.92},{"date":"2026-07-21","open":25750,"high":27000,"low":24900,"close":25800,"volume":148801,"rsi_14":61.0,"sma_20":24558.0,"sma_60":23765.0,"sma_120":24242.83},{"date":"2026-07-22","open":25500,"high":25750,"low":23450,"close":23450,"volume":206659,"rsi_14":43.06,"sma_20":24837.5,"sma_60":23670.0,"sma_120":24280.08},{"date":"2026-07-23","open":23200,"high":24800,"low":23000,"close":23750,"volume":133721,"rsi_14":40.58,"sma_20":25020.0,"sma_60":23586.67,"sma_120":24318.33},{"date":"2026-07-24","open":23350,"high":25000,"low":23350,"close":24150,"volume":146553,"rsi_14":44.12,"sma_20":25170.0,"sma_60":23475.83,"sma_120":24356.58},{"date":"2026-07-27","open":24800,"high":26600,"low":24600,"close":24750,"volume":169742,"rsi_14":48.53,"sma_20":25257.5,"sma_60":23406.67,"sma_120":24403.67},{"date":"2026-07-28","open":24750,"high":25650,"low":22600,"close":22900,"volume":120383,"rsi_14":35.87,"sma_20":25167.5,"sma_60":23316.67,"sma_120":24433.5},{"date":"2026-07-29","open":23750,"high":26500,"low":22650,"close":24350,"volume":482222,"rsi_14":39.59,"sma_20":25260.0,"sma_60":23231.67,"sma_120":24492.33},{"date":"2026-07-30","open":23800,"high":26700,"low":23800,"close":25600,"volume":300857,"rsi_14":42.53,"sma_20":25267.5,"sma_60":23189.17,"sma_120":24569.33},{"date":"2026-07-31","open":25300,"high":25600,"low":23100,"close":24500,"volume":407629,"rsi_14":45.02,"sma_20":25175.0,"sma_60":23131.67,"sma_120":24596.42},{"date":"2026-08-03","open":24300,"high":24800,"low":22600,"close":22750,"volume":279694,"rsi_14":40.56,"sma_20":25025.0,"sma_60":23065.83,"sma_120":24597.67},{"date":"2026-08-04","open":22800,"high":24400,"low":22700,"close":23900,"volume":210559,"rsi_14":50.0,"sma_20":24962.5,"sma_60":23059.17,"sma_120":24613.5},{"date":"2026-08-05","open":23750,"high":26100,"low":23400,"close":25950,"volume":155222,"rsi_14":55.75,"sma_20":24920.0,"sma_60":23089.17,"sma_120":24648.08},{"date":"2026-08-06","open":26200,"high":28800,"low":25850,"close":28700,"volume":382423,"rsi_14":59.26,"sma_20":24985.0,"sma_60":23180.0,"sma_120":24692.67},{"date":"2026-08-07","open":28200,"high":29900,"low":27850,"close":28700,"volume":184101,"rsi_14":56.37,"sma_20":25025.0,"sma_60":23280.83,"sma_120":24717.67},{"date":"2026-08-10","open":28200,"high":31700,"low":27500,"close":29600,"volume":465711,"rsi_14":60.61,"sma_20":25207.5,"sma_60":23386.67,"sma_120":24759.33},{"date":"2026-08-11","open":29600,"high":31900,"low":29600,"close":30350,"volume":289611,"rsi_14":71.17,"sma_20":25435.0,"sma_60":23485.0,"sma_120":24818.92},{"date":"2026-08-12","open":30750,"high":33500,"low":30050,"close":32550,"volume":746612,"rsi_14":74.18,"sma_20":25867.5,"sma_60":23655.83,"sma_120":24902.25},{"date":"2026-08-13","open":32100,"high":33900,"low":29400,"close":30150,"volume":611991,"rsi_14":64.85,"sma_20":26177.5,"sma_60":23797.5,"sma_120":24976.83},{"date":"2026-08-14","open":32100,"high":33900,"low":27150,"close":27300,"volume":927956,"rsi_14":55.68,"sma_20":26282.5,"sma_60":23896.67,"sma_120":25026.0},{"date":"2026-08-18","open":27200,"high":29800,"low":25900,"close":28500,"volume":347141,"rsi_14":62.84,"sma_20":26385.0,"sma_60":24030.0,"sma_120":25092.67},{"date":"2026-08-19","open":28600,"high":29350,"low":27000,"close":28100,"volume":205358,"rsi_14":59.04,"sma_20":26500.0,"sma_60":24160.83,"sma_120":25143.08},{"date":"2026-08-20","open":27900,"high":29750,"low":27500,"close":29650,"volume":235106,"rsi_14":59.62,"sma_20":26810.0,"sma_60":24329.17,"sma_120":25213.92},{"date":"2026-08-21","open":29750,"high":29750,"low":27150,"close":27850,"volume":155395,"rsi_14":57.7,"sma_20":27015.0,"sma_60":24464.5,"sma_120":25266.0},{"date":"2026-08-24","open":27850,"high":29300,"low":27800,"close":28550,"volume":127139,"rsi_14":64.01,"sma_20":27235.0,"sma_60":24615.33,"sma_120":25328.5},{"date":"2026-08-25","open":28550,"high":32350,"low":28100,"close":32200,"volume":464941,"rsi_14":67.89,"sma_20":27607.5,"sma_60":24769.5,"sma_120":25427.67},{"date":"2026-08-26","open":31900,"high":35200,"low":31600,"close":34600,"volume":536005,"rsi_14":68.37,"sma_20":28192.5,"sma_60":24967.0,"sma_120":25554.33},{"date":"2026-08-27","open":34750,"high":35000,"low":32750,"close":33800,"volume":227757,"rsi_14":61.81,"sma_20":28665.0,"sma_60":25148.67,"sma_120":25697.92},{"date":"2026-08-28","open":33800,"high":37500,"low":33650,"close":36500,"volume":323714,"rsi_14":66.05,"sma_20":29210.0,"sma_60":25381.17,"sma_120":25844.58},{"date":"2026-08-31","open":36500,"high":38900,"low":35050,"close":36900,"volume":363219,"rsi_14":65.34,"sma_20":29830.0,"sma_60":25605.33,"sma_120":25961.25},{"date":"2026-09-01","open":36800,"high":37250,"low":34000,"close":35150,"volume":274739,"rsi_14":59.68,"sma_20":30450.0,"sma_60":25807.0,"sma_120":26067.92},{"date":"2026-09-02","open":33600,"high":36200,"low":33200,"close":34800,"volume":259836,"rsi_14":54.9,"sma_20":30995.0,"sma_60":26041.17,"sma_120":26154.17},{"date":"2026-09-03","open":34700,"high":36300,"low":32600,"close":33400,"volume":214636,"rsi_14":57.4,"sma_20":31367.5,"sma_60":26226.17,"sma_120":26228.75},{"date":"2026-09-04","open":33600,"high":34950,"low":31100,"close":31900,"volume":503695,"rsi_14":61.17,"sma_20":31527.5,"sma_60":26383.67,"sma_120":26278.33},{"date":"2026-09-07","open":31650,"high":31650,"low":28100,"close":28350,"volume":695892,"rsi_14":49.67,"sma_20":31510.0,"sma_60":26484.5,"sma_120":26295.0},{"date":"2026-09-08","open":28500,"high":28550,"low":26800,"close":27650,"volume":506363,"rsi_14":49.03,"sma_20":31412.5,"sma_60":26574.5,"sma_120":26296.25},{"date":"2026-09-09","open":27600,"high":27650,"low":26550,"close":26950,"volume":377724,"rsi_14":43.97,"sma_20":31242.5,"sma_60":26657.83,"sma_120":26300.0},{"date":"2026-09-10","open":27200,"high":27250,"low":24850,"close":25750,"volume":456501,"rsi_14":45.18,"sma_20":30902.5,"sma_60":26732.83,"sma_120":26309.58},{"date":"2026-09-11","open":25100,"high":26350,"low":25100,"close":26150,"volume":281001,"rsi_14":44.42,"sma_20":30702.5,"sma_60":26817.83,"sma_120":26331.25},{"date":"2026-09-14","open":26200,"high":26650,"low":25050,"close":25350,"volume":317733,"rsi_14":31.64,"sma_20":30605.0,"sma_60":26904.5,"sma_120":26334.58},{"date":"2026-09-15","open":25350,"high":25750,"low":24400,"close":24800,"volume":218454,"rsi_14":20.83,"sma_20":30420.0,"sma_60":26999.67,"sma_120":26344.58},{"date":"2026-09-16","open":24550,"high":24975,"low":24250,"close":24800,"volume":87733,"rsi_14":21.88,"sma_20":30255.0,"sma_60":27104.33,"sma_120":26323.33},{"date":"2026-09-17","open":24850,"high":26200,"low":24700,"close":25150,"volume":165746,"rsi_14":8.42,"sma_20":30030.0,"sma_60":27225.83,"sma_120":26312.08},{"date":"2026-09-18","open":25100,"high":25900,"low":24800,"close":25300,"volume":179108,"rsi_14":6.72,"sma_20":29902.5,"sma_60":27312.5,"sma_120":26283.33},{"date":"2026-09-21","open":25300,"high":25300,"low":23800,"close":24350,"volume":249315,"rsi_14":7.14,"sma_20":29692.5,"sma_60":27365.83,"sma_120":26214.58},{"date":"2026-09-22","open":24250,"high":24750,"low":23500,"close":24200,"volume":237120,"rsi_14":7.26,"sma_20":29292.5,"sma_60":27385.83,"sma_120":26162.5},{"date":"2026-09-23","open":24100,"high":25250,"low":24000,"close":24100,"volume":153948,"rsi_14":8.11,"sma_20":28767.5,"sma_60":27375.83,"sma_120":26102.92},{"date":"2026-09-28","open":24200,"high":24550,"low":23750,"close":23750,"volume":182092,"rsi_14":9.05,"sma_20":28265.0,"sma_60":27396.67,"sma_120":26042.08},{"date":"2026-09-29","open":24000,"high":24100,"low":23100,"close":23450,"volume":132132,"rsi_14":13.43,"sma_20":27612.5,"sma_60":27363.33,"sma_120":25967.5},{"date":"2026-09-30","open":23500,"high":23800,"low":23150,"close":23250,"volume":85312,"rsi_14":14.52,"sma_20":26930.0,"sma_60":27311.67,"sma_120":25924.58},{"date":"2026-10-01","open":23200,"high":23400,"low":22450,"close":22650,"volume":258596,"rsi_14":14.75,"sma_20":26305.0,"sma_60":27260.0,"sma_120":25882.5},{"date":"2026-10-02","open":22650,"high":22950,"low":21600,"close":21850,"volume":255696,"rsi_14":15.79,"sma_20":25657.5,"sma_60":27205.0,"sma_120":25838.33},{"date":"2026-10-06","open":21750,"high":22300,"low":20850,"close":21900,"volume":204417,"rsi_14":10.28,"sma_20":25082.5,"sma_60":27123.33,"sma_120":25787.5},{"date":"2026-10-07","open":22000,"high":22750,"low":21650,"close":21800,"volume":240935,"rsi_14":11.83,"sma_20":24577.5,"sma_60":27030.0,"sma_120":25710.83},{"date":"2026-10-08","open":21750,"high":22400,"low":20900,"close":21900,"volume":169125,"rsi_14":15.48,"sma_20":24255.0,"sma_60":26930.0,"sma_120":25640.83},{"date":"2026-10-12","open":22000,"high":22200,"low":20000,"close":20250,"volume":196007,"rsi_14":11.11,"sma_20":23885.0,"sma_60":26835.0,"sma_120":25565.83},{"date":"2026-10-13","open":19940,"high":20250,"low":18990,"close":19340,"volume":271729,"rsi_14":4.68,"sma_20":23504.5,"sma_60":26727.33,"sma_120":25482.0},{"date":"2026-10-14","open":19320,"high":19580,"low":18670,"close":18900,"volume":234022,"rsi_14":2.24,"sma_20":23162.0,"sma_60":26644.0,"sma_120":25392.42},{"date":"2026-10-15","open":18180,"high":18960,"low":17400,"close":17660,"volume":236871,"rsi_14":2.15,"sma_20":22737.5,"sma_60":26539.17,"sma_120":25285.42},{"date":"2026-10-16","open":17970,"high":19060,"low":17850,"close":18800,"volume":118875,"rsi_14":16.17,"sma_20":22410.0,"sma_60":26432.5,"sma_120":25175.42},{"date":"2026-10-19","open":18500,"high":19000,"low":18000,"close":18800,"volume":135454,"rsi_14":16.37,"sma_20":22110.0,"sma_60":26305.0,"sma_120":25070.83},{"date":"2026-10-20","open":18700,"high":18700,"low":17800,"close":18010,"volume":135475,"rsi_14":15.5,"sma_20":21770.5,"sma_60":26175.17,"sma_120":24970.08},{"date":"2026-10-21","open":18260,"high":18260,"low":17560,"close":17770,"volume":148708,"rsi_14":15.62,"sma_20":21401.5,"sma_60":26080.5,"sma_120":24875.25},{"date":"2026-10-22","open":17690,"high":18300,"low":17190,"close":17290,"volume":70574,"rsi_14":15.11,"sma_20":21001.0,"sma_60":25972.83,"sma_120":24779.75},{"date":"2026-10-23","open":17479,"high":17570,"low":16670,"close":16670,"volume":110866,"rsi_14":15.07,"sma_20":20617.0,"sma_60":25848.17,"sma_120":24662.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.67,"ttm_eps":null,"close":3140.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":14.28,"ttm_eps":null,"close":17300.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":24.18,"pbr":14.21,"ttm_eps":null,"close":22950.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.77,"pbr":11.59,"ttm_eps":null,"close":21700.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.53,"pbr":18.65,"ttm_eps":null,"close":40300.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.73,"pbr":9.68,"ttm_eps":null,"close":24650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.97,"pbr":5.52,"ttm_eps":null,"close":16520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.21,"pbr":9.62,"ttm_eps":null,"close":31250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.83,"pbr":5.53,"ttm_eps":null,"close":22500.0}],"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":"제닉","phase":"above-fold","symbol_resolved":true}