{"status":"ok","report":{"price_analysis":{"current":1799.0,"change_1d":-3.3,"change_7d":-7.0,"change_30d":-6.4,"high_30d":1981.0,"low_30d":1778.0,"position_in_range":10.0,"support":1798.3,"resistance":1960.7},"summary":"GH신소재(130500)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 261.84억. 현재가 1,799원, 전일 대비 -3.3%, 30일 -6.4%. ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1911.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.2%입니다. 시가총액 261.84억. 매출 882.42억, 영업이익 76.85억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":2.2,"eps":-105.63000000000005,"revenue":88241766576.0,"operating_income":7685352955.0,"net_income":-400304376.0,"market_cap":26184398226,"profit_margin":-0.45,"roa":1.08,"operating_margin":8.71,"gross_margin":20.94,"debt_ratio":1.032003494712704,"total_assets":204498069508.0,"total_equity":100638640652.0,"total_debt":103859428856.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-9.45)가 시그널선(-0.14)을 하회합니다(데드크로스). SMA20 1899, SMA60 1878 — 혼조세입니다. 볼린저밴드 1807~1992 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.632088520055326,"macd":-9.453942056720052,"macd_signal":-0.14442845890000489,"sma_20":1899.45,"sma_60":1877.6666666666667,"bb_upper":1991.631288773807,"bb_lower":1807.268711226193,"atr_14":110.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1911.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.77만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1911.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":2619.0,"institution_net":0.0,"retail_net":-2619.0},{"date":"2026-10-22","foreign_net":-1365.0,"institution_net":0.0,"retail_net":1365.0},{"date":"2026-10-21","foreign_net":-744.0,"institution_net":0.0,"retail_net":744.0},{"date":"2026-10-20","foreign_net":-30.0,"institution_net":0.0,"retail_net":30.0},{"date":"2026-10-19","foreign_net":1431.0,"institution_net":0.0,"retail_net":-1431.0},{"date":"2026-10-16","foreign_net":-165.0,"institution_net":0.0,"retail_net":165.0},{"date":"2026-10-15","foreign_net":1458.0,"institution_net":0.0,"retail_net":-1458.0},{"date":"2026-10-14","foreign_net":-3874.0,"institution_net":0.0,"retail_net":3874.0},{"date":"2026-10-13","foreign_net":2270.0,"institution_net":0.0,"retail_net":-2270.0},{"date":"2026-10-12","foreign_net":-602.0,"institution_net":-734.0,"retail_net":1336.0},{"date":"2026-10-08","foreign_net":-975.0,"institution_net":734.0,"retail_net":241.0},{"date":"2026-10-07","foreign_net":2973.0,"institution_net":0.0,"retail_net":-2973.0},{"date":"2026-10-06","foreign_net":1750.0,"institution_net":-1.0,"retail_net":-1749.0},{"date":"2026-10-02","foreign_net":2208.0,"institution_net":0.0,"retail_net":-2208.0},{"date":"2026-10-01","foreign_net":-815.0,"institution_net":1.0,"retail_net":814.0},{"date":"2026-09-30","foreign_net":-540.0,"institution_net":0.0,"retail_net":540.0},{"date":"2026-09-29","foreign_net":-3305.0,"institution_net":0.0,"retail_net":3305.0},{"date":"2026-09-28","foreign_net":462.0,"institution_net":0.0,"retail_net":-462.0},{"date":"2026-09-23","foreign_net":-3013.0,"institution_net":0.0,"retail_net":3013.0},{"date":"2026-09-22","foreign_net":-907.0,"institution_net":0.0,"retail_net":907.0},{"date":"2026-09-21","foreign_net":-5085.0,"institution_net":0.0,"retail_net":5085.0},{"date":"2026-09-18","foreign_net":-3581.0,"institution_net":0.0,"retail_net":3581.0},{"date":"2026-09-17","foreign_net":-4991.0,"institution_net":0.0,"retail_net":4991.0},{"date":"2026-09-16","foreign_net":-1135.0,"institution_net":0.0,"retail_net":1135.0},{"date":"2026-09-15","foreign_net":-2359.0,"institution_net":0.0,"retail_net":2359.0},{"date":"2026-09-14","foreign_net":-694.0,"institution_net":0.0,"retail_net":694.0},{"date":"2026-09-11","foreign_net":-4761.0,"institution_net":0.0,"retail_net":4761.0},{"date":"2026-09-10","foreign_net":-1962.0,"institution_net":0.0,"retail_net":1962.0},{"date":"2026-09-09","foreign_net":-1871.0,"institution_net":0.0,"retail_net":1871.0},{"date":"2026-09-08","foreign_net":-114.0,"institution_net":0.0,"retail_net":114.0}],"periods":{"d1":{"foreign_net":2619.0,"institution_net":0,"retail_net":-2619.0},"d3":{"foreign_net":510.0,"institution_net":0,"retail_net":-510.0},"d7":{"foreign_net":3204.0,"institution_net":0,"retail_net":-3204.0},"d14":{"foreign_net":6954.0,"institution_net":-1.0,"retail_net":-6953.0},"d30":{"foreign_net":-27717.0,"institution_net":0.0,"retail_net":27717.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -106, PBR 0.26x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -106원"}]},"growth":{"grade":"C","percentile":67,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.0,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.6,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":45,"summary":"유동비율 0.8x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.78,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -106, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"unit":"","threshold":"≤ 1.0","pass":false,"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":20.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":11.7,"per_5y_low":4.85,"per_5y_avg":7.31,"per_percentile":null,"pbr_5y_high":0.66,"pbr_5y_low":0.37,"pbr_5y_avg":0.53,"pbr_percentile":0.0,"per_5y_median":6.12,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":5.86,"pbr":0.58},{"quarter":"2024-Q3","per":5.19,"pbr":0.66},{"quarter":"2024-Q4","per":6.38,"pbr":0.55},{"quarter":"2025-Q1","per":4.85,"pbr":0.49},{"quarter":"2025-Q2","per":11.7,"pbr":0.61},{"quarter":"2025-Q3","per":9.85,"pbr":0.53},{"quarter":"2025-Q4","per":null,"pbr":0.52},{"quarter":"2026-Q1","per":null,"pbr":0.5},{"quarter":"2026-Q2","per":null,"pbr":0.37},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2715.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1851.0,"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":"Basic Materials","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.86,"eps":463.24,"close":2715.0,"source":"reported"},{"date":"2024-07","per":6.56,"eps":463.24,"close":3040.0,"source":"reported"},{"date":"2024-08","per":6.69,"eps":463.24,"close":3100.0,"source":"reported"},{"date":"2024-09","per":5.19,"eps":593.91,"close":3085.0,"source":"reported"},{"date":"2024-10","per":5.3,"eps":593.91,"close":3150.0,"source":"reported"},{"date":"2024-11","per":4.45,"eps":593.91,"close":2640.0,"source":"reported"},{"date":"2024-12","per":6.38,"eps":426.5,"close":2720.0,"source":"reported"},{"date":"2025-01","per":6.65,"eps":426.5,"close":2835.0,"source":"reported"},{"date":"2025-02","per":6.2,"eps":426.5,"close":2645.0,"source":"reported"},{"date":"2025-03","per":4.85,"eps":502.21,"close":2435.0,"source":"reported"},{"date":"2025-04","per":5.1,"eps":502.21,"close":2560.0,"source":"reported"},{"date":"2025-05","per":5.33,"eps":502.21,"close":2675.0,"source":"reported"},{"date":"2025-06","per":11.7,"eps":247.06,"close":2890.0,"source":"reported"},{"date":"2025-07","per":11.21,"eps":247.06,"close":2770.0,"source":"reported"},{"date":"2025-08","per":11.01,"eps":247.06,"close":2720.0,"source":"reported"},{"date":"2025-09","per":9.85,"eps":265.53,"close":2615.0,"source":"reported"},{"date":"2025-10","per":9.32,"eps":265.53,"close":2475.0,"source":"reported"},{"date":"2025-11","per":9.15,"eps":265.53,"close":2430.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.27,"std":2.35,"upper_1sd":9.61,"lower_1sd":4.92,"current":9.15,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:47:31.926372+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021984201323331683,"dividend_yield":null,"eps":74.0,"revenue":22679265059.0,"operating_income":2597506229.0,"net_income":2212460137.0,"market_cap":null,"profit_margin":0.09755431365365216,"operating_margin":0.11453220473602649,"roa":0.01081897810733831,"gross_margin":0.2093712417773282,"total_equity":100638640652.0,"total_assets":204498069508.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.45,"roe":0.0170506740138148,"dividend_yield":null,"eps":114.39,"revenue":21076713945.0,"operating_income":2028768007.0,"net_income":1663742142.0,"market_cap":36700000000.0,"profit_margin":0.07893745421328771,"operating_margin":0.09625637147679189,"roa":0.008277050092468777,"gross_margin":0.19012080462147202,"total_equity":97576326933.0,"total_assets":201006653749.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07177465607956406,"dividend_yield":null,"eps":-464.16,"revenue":22720157237.0,"operating_income":793654817.0,"net_income":-6751273534.0,"market_cap":null,"profit_margin":-0.2971490673931378,"operating_margin":0.034931748434712646,"roa":-0.034855237668721666,"gross_margin":0.1473522808877381,"total_equity":94062081280.0,"total_assets":193694663573.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025105693141979715,"dividend_yield":null,"eps":170.14,"revenue":21765630335.0,"operating_income":2265423902.0,"net_income":2474766879.0,"market_cap":null,"profit_margin":0.11370067583204684,"operating_margin":0.10408262325199506,"roa":0.012612835534048352,"gross_margin":0.19339810693334555,"total_equity":98573931618.0,"total_assets":196210191778.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.014305358840409368,"dividend_yield":null,"eps":-93.43,"revenue":21525200461.0,"operating_income":1835410487.0,"net_income":-1358953135.0,"market_cap":null,"profit_margin":-0.06313312331107865,"operating_margin":0.08526798578835312,"roa":-0.007376259400834003,"gross_margin":0.1723759827799357,"total_equity":94996088540.0,"total_assets":184233371029.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01661879484818802,"dividend_yield":null,"eps":114.15,"revenue":21613471392.0,"operating_income":1949076478.0,"net_income":1660319026.0,"market_cap":null,"profit_margin":0.07681871162142652,"operating_margin":0.09017877982902045,"roa":0.008602258128186277,"gross_margin":0.184110805378209,"total_equity":99906102769.0,"total_assets":193009672723.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011027293877826777,"dividend_yield":null,"eps":74.67,"revenue":17191472205.0,"operating_income":1010801402.0,"net_income":1086150827.0,"market_cap":null,"profit_margin":0.06317962848371426,"operating_margin":0.05879667488314448,"roa":0.005650099923415297,"gross_margin":0.17970786155832894,"total_equity":98496588468.0,"total_assets":192235684629.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.023368841571937228,"dividend_yield":null,"eps":151.67,"revenue":23031827718.0,"operating_income":2896358988.0,"net_income":2206022439.0,"market_cap":null,"profit_margin":0.09578147535707439,"operating_margin":0.12575463065557826,"roa":0.012148566280571578,"gross_margin":0.21434339924928403,"total_equity":94400162379.0,"total_assets":181587060403.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02492258303255248,"dividend_yield":null,"eps":161.72,"revenue":23235558746.0,"operating_income":3027890159.0,"net_income":2352277510.0,"market_cap":null,"profit_margin":0.10123610693910877,"operating_margin":0.13031277586648313,"roa":0.012333311071804225,"gross_margin":0.21664565023066565,"total_equity":94383375388.0,"total_assets":190725547771.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006167860424712817,"dividend_yield":null,"eps":38.44,"revenue":20265956431.0,"operating_income":732283219.0,"net_income":559069001.0,"market_cap":null,"profit_margin":0.02758660825623878,"operating_margin":0.03613366196129073,"roa":0.003055926055381483,"gross_margin":0.13694702055880484,"total_equity":90642291249.0,"total_assets":182945853685.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03982868574311779,"dividend_yield":null,"eps":242.08,"revenue":24649459559.0,"operating_income":4620845091.0,"net_income":3521040056.0,"market_cap":null,"profit_margin":0.14284451338870832,"operating_margin":0.18746232873543223,"roa":0.019550819043002068,"gross_margin":0.19936513233636857,"total_equity":88404625719.0,"total_assets":180096805574.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.004437049146107089,"dividend_yield":null,"eps":21.0,"revenue":21492985891.0,"operating_income":112870027.0,"net_income":-387726074.0,"market_cap":null,"profit_margin":-0.01803965609833471,"operating_margin":0.005251481928681828,"roa":-0.002138968246780833,"gross_margin":0.12970305517984485,"total_equity":87383768183.0,"total_assets":181267802635.0}],"current_price":1799.0,"change_pct":-3.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5091.0},{"date":"2016-10-25","close":4904.0},{"date":"2016-10-26","close":4928.0},{"date":"2016-10-27","close":5001.0},{"date":"2016-10-28","close":5221.0},{"date":"2016-10-31","close":4977.0},{"date":"2016-11-01","close":4920.0},{"date":"2016-11-02","close":4512.0},{"date":"2016-11-03","close":4389.0},{"date":"2016-11-04","close":4422.0},{"date":"2016-11-07","close":4569.0},{"date":"2016-11-08","close":4471.0},{"date":"2016-11-09","close":4067.0},{"date":"2016-11-10","close":4226.0},{"date":"2016-11-11","close":4300.0},{"date":"2016-11-14","close":4291.0},{"date":"2016-11-15","close":4251.0},{"date":"2016-11-16","close":4275.0},{"date":"2016-11-17","close":4193.0},{"date":"2016-11-18","close":4202.0},{"date":"2016-11-21","close":4202.0},{"date":"2016-11-22","close":4202.0},{"date":"2016-11-23","close":3304.0},{"date":"2016-11-24","close":3182.0},{"date":"2016-11-25","close":4136.0},{"date":"2016-11-28","close":3948.0},{"date":"2016-11-29","close":3745.0},{"date":"2016-11-30","close":3659.0},{"date":"2016-12-01","close":3630.0},{"date":"2016-12-02","close":3635.0},{"date":"2016-12-05","close":3313.0},{"date":"2016-12-06","close":3630.0},{"date":"2016-12-07","close":3672.0},{"date":"2016-12-08","close":3785.0},{"date":"2016-12-09","close":3623.0},{"date":"2016-12-12","close":3647.0},{"date":"2016-12-13","close":3985.0},{"date":"2016-12-14","close":4071.0},{"date":"2016-12-15","close":4136.0},{"date":"2016-12-16","close":4079.0},{"date":"2016-12-19","close":3961.0},{"date":"2016-12-20","close":4095.0},{"date":"2016-12-21","close":4030.0},{"date":"2016-12-22","close":3978.0},{"date":"2016-12-23","close":4043.0},{"date":"2016-12-26","close":3969.0},{"date":"2016-12-27","close":3896.0},{"date":"2016-12-28","close":3957.0},{"date":"2016-12-29","close":3969.0},{"date":"2017-01-02","close":4104.0},{"date":"2017-01-03","close":4063.0},{"date":"2017-01-04","close":4675.0},{"date":"2017-01-05","close":4642.0},{"date":"2017-01-06","close":4642.0},{"date":"2017-01-09","close":4781.0},{"date":"2017-01-10","close":4601.0},{"date":"2017-01-11","close":4724.0},{"date":"2017-01-12","close":4757.0},{"date":"2017-01-13","close":4748.0},{"date":"2017-01-16","close":4904.0},{"date":"2017-01-17","close":4577.0},{"date":"2017-01-18","close":4699.0},{"date":"2017-01-19","close":4773.0},{"date":"2017-01-20","close":4822.0},{"date":"2017-01-23","close":3908.0},{"date":"2017-01-24","close":3802.0},{"date":"2017-01-25","close":3798.0},{"date":"2017-01-26","close":3740.0},{"date":"2017-01-31","close":3642.0},{"date":"2017-02-01","close":3737.0},{"date":"2017-02-02","close":3672.0},{"date":"2017-02-03","close":3647.0},{"date":"2017-02-06","close":3684.0},{"date":"2017-02-07","close":3704.0},{"date":"2017-02-08","close":3745.0},{"date":"2017-02-09","close":3818.0},{"date":"2017-02-10","close":3794.0},{"date":"2017-02-13","close":3794.0},{"date":"2017-02-14","close":3802.0},{"date":"2017-02-15","close":3806.0},{"date":"2017-02-16","close":3806.0},{"date":"2017-02-17","close":3773.0},{"date":"2017-02-20","close":3663.0},{"date":"2017-02-21","close":3810.0},{"date":"2017-02-22","close":3777.0},{"date":"2017-02-23","close":3678.0},{"date":"2017-02-24","close":3711.0},{"date":"2017-02-27","close":3640.0},{"date":"2017-02-28","close":3570.0},{"date":"2017-03-02","close":3527.0},{"date":"2017-03-03","close":3504.0},{"date":"2017-03-06","close":3542.0},{"date":"2017-03-07","close":3532.0},{"date":"2017-03-08","close":3598.0},{"date":"2017-03-09","close":3683.0},{"date":"2017-03-10","close":3688.0},{"date":"2017-03-13","close":3721.0},{"date":"2017-03-14","close":3721.0},{"date":"2017-03-15","close":3706.0},{"date":"2017-03-16","close":3744.0},{"date":"2017-03-17","close":3725.0},{"date":"2017-03-20","close":3664.0},{"date":"2017-03-21","close":3697.0},{"date":"2017-03-22","close":3711.0},{"date":"2017-03-23","close":3669.0},{"date":"2017-03-24","close":3753.0},{"date":"2017-03-27","close":3768.0},{"date":"2017-03-28","close":3796.0},{"date":"2017-03-29","close":3796.0},{"date":"2017-03-30","close":3801.0},{"date":"2017-03-31","close":3810.0},{"date":"2017-04-03","close":3786.0},{"date":"2017-04-04","close":3744.0},{"date":"2017-04-05","close":3782.0},{"date":"2017-04-06","close":3749.0},{"date":"2017-04-07","close":3801.0},{"date":"2017-04-10","close":3725.0},{"date":"2017-04-11","close":3721.0},{"date":"2017-04-12","close":3777.0},{"date":"2017-04-13","close":3721.0},{"date":"2017-04-14","close":3716.0},{"date":"2017-04-17","close":3735.0},{"date":"2017-04-18","close":3702.0},{"date":"2017-04-19","close":3725.0},{"date":"2017-04-20","close":3692.0},{"date":"2017-04-21","close":3673.0},{"date":"2017-04-24","close":3706.0},{"date":"2017-04-25","close":3669.0},{"date":"2017-04-26","close":3711.0},{"date":"2017-04-27","close":3697.0},{"date":"2017-04-28","close":3772.0},{"date":"2017-05-02","close":3749.0},{"date":"2017-05-04","close":3772.0},{"date":"2017-05-08","close":3768.0},{"date":"2017-05-10","close":3711.0},{"date":"2017-05-11","close":3716.0},{"date":"2017-05-12","close":3697.0},{"date":"2017-05-15","close":3683.0},{"date":"2017-05-16","close":3645.0},{"date":"2017-05-17","close":3612.0},{"date":"2017-05-18","close":3499.0},{"date":"2017-05-19","close":3509.0},{"date":"2017-05-22","close":3692.0},{"date":"2017-05-23","close":3598.0},{"date":"2017-05-24","close":3673.0},{"date":"2017-05-25","close":3655.0},{"date":"2017-05-26","close":3655.0},{"date":"2017-05-29","close":3721.0},{"date":"2017-05-30","close":3721.0},{"date":"2017-05-31","close":3692.0},{"date":"2017-06-01","close":3753.0},{"date":"2017-06-02","close":3753.0},{"date":"2017-06-05","close":3730.0},{"date":"2017-06-07","close":3716.0},{"date":"2017-06-08","close":3739.0},{"date":"2017-06-09","close":3739.0},{"date":"2017-06-12","close":3711.0},{"date":"2017-06-13","close":3702.0},{"date":"2017-06-14","close":3725.0},{"date":"2017-06-15","close":3786.0},{"date":"2017-06-16","close":3805.0},{"date":"2017-06-19","close":3834.0},{"date":"2017-06-20","close":3664.0},{"date":"2017-06-21","close":3673.0},{"date":"2017-06-22","close":3659.0},{"date":"2017-06-23","close":3645.0},{"date":"2017-06-26","close":3631.0},{"date":"2017-06-27","close":3631.0},{"date":"2017-06-28","close":3579.0},{"date":"2017-06-29","close":3584.0},{"date":"2017-06-30","close":3579.0},{"date":"2017-07-03","close":3513.0},{"date":"2017-07-04","close":3419.0},{"date":"2017-07-05","close":3419.0},{"date":"2017-07-06","close":3476.0},{"date":"2017-07-07","close":3476.0},{"date":"2017-07-10","close":3461.0},{"date":"2017-07-11","close":3433.0},{"date":"2017-07-12","close":3311.0},{"date":"2017-07-13","close":3320.0},{"date":"2017-07-14","close":3348.0},{"date":"2017-07-17","close":3330.0},{"date":"2017-07-18","close":3363.0},{"date":"2017-07-19","close":3523.0},{"date":"2017-07-20","close":3560.0},{"date":"2017-07-21","close":3542.0},{"date":"2017-07-24","close":3513.0},{"date":"2017-07-25","close":3504.0},{"date":"2017-07-26","close":3410.0},{"date":"2017-07-27","close":3381.0},{"date":"2017-07-28","close":3330.0},{"date":"2017-07-31","close":3325.0},{"date":"2017-08-01","close":3391.0},{"date":"2017-08-02","close":3400.0},{"date":"2017-08-03","close":3334.0},{"date":"2017-08-04","close":3363.0},{"date":"2017-08-07","close":3410.0},{"date":"2017-08-08","close":3414.0},{"date":"2017-08-09","close":3363.0},{"date":"2017-08-10","close":3297.0},{"date":"2017-08-11","close":3184.0},{"date":"2017-08-14","close":3188.0},{"date":"2017-08-16","close":3193.0},{"date":"2017-08-17","close":3240.0},{"date":"2017-08-18","close":3377.0},{"date":"2017-08-21","close":3358.0},{"date":"2017-08-22","close":3358.0},{"date":"2017-08-23","close":3353.0},{"date":"2017-08-24","close":3400.0},{"date":"2017-08-25","close":3358.0},{"date":"2017-08-28","close":3367.0},{"date":"2017-08-29","close":3372.0},{"date":"2017-08-30","close":3372.0},{"date":"2017-08-31","close":3287.0},{"date":"2017-09-01","close":3254.0},{"date":"2017-09-04","close":3193.0},{"date":"2017-09-05","close":3160.0},{"date":"2017-09-06","close":3174.0},{"date":"2017-09-07","close":3151.0},{"date":"2017-09-08","close":3108.0},{"date":"2017-09-11","close":3108.0},{"date":"2017-09-12","close":3122.0},{"date":"2017-09-13","close":2967.0},{"date":"2017-09-14","close":3061.0},{"date":"2017-09-15","close":3132.0},{"date":"2017-09-18","close":3174.0},{"date":"2017-09-19","close":3198.0},{"date":"2017-09-20","close":3273.0},{"date":"2017-09-21","close":3207.0},{"date":"2017-09-22","close":3137.0},{"date":"2017-09-25","close":3023.0},{"date":"2017-09-26","close":2976.0},{"date":"2017-09-27","close":2958.0},{"date":"2017-09-28","close":2976.0},{"date":"2017-09-29","close":2995.0},{"date":"2017-10-10","close":2981.0},{"date":"2017-10-11","close":3014.0},{"date":"2017-10-12","close":3014.0},{"date":"2017-10-13","close":2981.0},{"date":"2017-10-16","close":3052.0},{"date":"2017-10-17","close":3005.0},{"date":"2017-10-18","close":2986.0},{"date":"2017-10-19","close":2958.0},{"date":"2017-10-20","close":2925.0},{"date":"2017-10-23","close":2910.0},{"date":"2017-10-24","close":2892.0},{"date":"2017-10-25","close":2901.0},{"date":"2017-10-26","close":2929.0},{"date":"2017-10-27","close":2901.0},{"date":"2017-10-30","close":2910.0},{"date":"2017-10-31","close":2943.0},{"date":"2017-11-01","close":2934.0},{"date":"2017-11-02","close":2934.0},{"date":"2017-11-03","close":2929.0},{"date":"2017-11-06","close":2939.0},{"date":"2017-11-07","close":3137.0},{"date":"2017-11-08","close":3202.0},{"date":"2017-11-09","close":3141.0},{"date":"2017-11-10","close":3198.0},{"date":"2017-11-13","close":3184.0},{"date":"2017-11-14","close":3118.0},{"date":"2017-11-15","close":3014.0},{"date":"2017-11-16","close":3118.0},{"date":"2017-11-17","close":3155.0},{"date":"2017-11-20","close":3221.0},{"date":"2017-11-21","close":3151.0},{"date":"2017-11-22","close":3089.0},{"date":"2017-11-23","close":3089.0},{"date":"2017-11-24","close":3127.0},{"date":"2017-11-27","close":3179.0},{"date":"2017-11-28","close":3165.0},{"date":"2017-11-29","close":3306.0},{"date":"2017-11-30","close":3212.0},{"date":"2017-12-01","close":3212.0},{"date":"2017-12-04","close":3193.0},{"date":"2017-12-05","close":3250.0},{"date":"2017-12-06","close":3240.0},{"date":"2017-12-07","close":3155.0},{"date":"2017-12-08","close":3226.0},{"date":"2017-12-11","close":3287.0},{"date":"2017-12-12","close":3287.0},{"date":"2017-12-13","close":3311.0},{"date":"2017-12-14","close":3287.0},{"date":"2017-12-15","close":3264.0},{"date":"2017-12-18","close":3235.0},{"date":"2017-12-19","close":3165.0},{"date":"2017-12-20","close":3066.0},{"date":"2017-12-21","close":3005.0},{"date":"2017-12-22","close":3127.0},{"date":"2017-12-26","close":3184.0},{"date":"2017-12-27","close":3231.0},{"date":"2017-12-28","close":3235.0},{"date":"2018-01-02","close":3285.5818},{"date":"2018-01-03","close":3517.6658},{"date":"2018-01-04","close":4004.5872},{"date":"2018-01-05","close":4063.7458},{"date":"2018-01-08","close":4368.6406},{"date":"2018-01-09","close":4304.9312},{"date":"2018-01-10","close":3972.7324},{"date":"2018-01-11","close":3981.8337},{"date":"2018-01-12","close":3931.7764},{"date":"2018-01-15","close":4132.0059},{"date":"2018-01-16","close":4095.6003},{"date":"2018-01-17","close":4045.543},{"date":"2018-01-18","close":4086.499},{"date":"2018-01-19","close":4204.8164},{"date":"2018-01-22","close":4678.0859},{"date":"2018-01-23","close":4405.0459},{"date":"2018-01-24","close":4223.019},{"date":"2018-01-25","close":4263.9751},{"date":"2018-01-26","close":4086.499},{"date":"2018-01-29","close":4195.7153},{"date":"2018-01-30","close":3968.1816},{"date":"2018-01-31","close":3818.0098},{"date":"2018-02-01","close":3868.0671},{"date":"2018-02-02","close":3713.3445},{"date":"2018-02-05","close":3549.5203},{"date":"2018-02-06","close":3772.5029},{"date":"2018-02-07","close":3758.8511},{"date":"2018-02-08","close":3758.8511},{"date":"2018-02-09","close":3690.5911},{"date":"2018-02-12","close":3613.2297},{"date":"2018-02-13","close":3640.5337},{"date":"2018-02-14","close":3686.0403},{"date":"2018-02-19","close":3722.4458},{"date":"2018-02-20","close":3758.8511},{"date":"2018-02-21","close":3772.5029},{"date":"2018-02-22","close":3804.3577},{"date":"2018-02-23","close":4213.918},{"date":"2018-02-26","close":4063.7458},{"date":"2018-02-27","close":3990.9351},{"date":"2018-02-28","close":3831.6616},{"date":"2018-03-02","close":3754.3003},{"date":"2018-03-05","close":3795.2563},{"date":"2018-03-06","close":3927.2258},{"date":"2018-03-07","close":3899.9216},{"date":"2018-03-08","close":4086.499},{"date":"2018-03-09","close":4027.3403},{"date":"2018-03-12","close":3904.4724},{"date":"2018-03-13","close":3931.7764},{"date":"2018-03-14","close":3831.6616},{"date":"2018-03-15","close":3868.0671},{"date":"2018-03-16","close":3899.9216},{"date":"2018-03-19","close":3913.5737},{"date":"2018-03-20","close":3736.0977},{"date":"2018-03-21","close":3676.939},{"date":"2018-03-22","close":3617.7803},{"date":"2018-03-23","close":3549.5203},{"date":"2018-03-26","close":3622.3311},{"date":"2018-03-27","close":3672.3884},{"date":"2018-03-28","close":3686.0403},{"date":"2018-03-29","close":3590.4763},{"date":"2018-03-30","close":3604.1284},{"date":"2018-04-02","close":3699.6924},{"date":"2018-04-03","close":3717.895},{"date":"2018-04-04","close":3635.9832},{"date":"2018-04-05","close":3604.1284},{"date":"2018-04-06","close":3622.3311},{"date":"2018-04-09","close":3576.8245},{"date":"2018-04-10","close":3572.2737},{"date":"2018-04-11","close":3704.2432},{"date":"2018-04-12","close":3699.6924},{"date":"2018-04-13","close":3695.1416},{"date":"2018-04-16","close":3663.2871},{"date":"2018-04-17","close":3758.8511},{"date":"2018-04-18","close":3781.6045},{"date":"2018-04-19","close":3854.415},{"date":"2018-04-20","close":3968.1816},{"date":"2018-04-23","close":3808.9084},{"date":"2018-04-24","close":3786.155},{"date":"2018-04-25","close":3758.8511},{"date":"2018-04-26","close":3804.3577},{"date":"2018-04-27","close":3845.3137},{"date":"2018-04-30","close":3881.719},{"date":"2018-05-02","close":3954.5298},{"date":"2018-05-03","close":3940.8777},{"date":"2018-05-04","close":4022.7898},{"date":"2018-05-08","close":3886.2698},{"date":"2018-05-09","close":3845.3137},{"date":"2018-05-10","close":3849.8645},{"date":"2018-05-11","close":3922.675},{"date":"2018-05-14","close":4050.0938},{"date":"2018-05-15","close":3981.8337},{"date":"2018-05-16","close":3986.3845},{"date":"2018-05-17","close":4077.3977},{"date":"2018-05-18","close":4040.9924},{"date":"2018-05-21","close":4045.543},{"date":"2018-05-23","close":3931.7764},{"date":"2018-05-24","close":3777.0537},{"date":"2018-05-25","close":3676.939},{"date":"2018-05-28","close":3745.199},{"date":"2018-05-29","close":3645.0845},{"date":"2018-05-30","close":3676.939},{"date":"2018-05-31","close":3654.1858},{"date":"2018-06-01","close":3554.071},{"date":"2018-06-04","close":3472.1589},{"date":"2018-06-05","close":3385.6963},{"date":"2018-06-07","close":3440.3044},{"date":"2018-06-08","close":3453.9563},{"date":"2018-06-11","close":3444.855},{"date":"2018-06-12","close":3431.2031},{"date":"2018-06-14","close":3276.4802},{"date":"2018-06-15","close":3312.8857},{"date":"2018-06-18","close":3158.1631},{"date":"2018-06-19","close":3162.7136},{"date":"2018-06-20","close":3203.6697},{"date":"2018-06-21","close":3135.4097},{"date":"2018-06-22","close":3044.3962},{"date":"2018-06-25","close":3139.9602},{"date":"2018-06-26","close":3094.4536},{"date":"2018-06-27","close":3067.1497},{"date":"2018-06-28","close":3199.1189},{"date":"2018-06-29","close":3162.7136},{"date":"2018-07-02","close":3048.947},{"date":"2018-07-03","close":3017.0923},{"date":"2018-07-04","close":3048.947},{"date":"2018-07-05","close":3085.3523},{"date":"2018-07-06","close":3076.251},{"date":"2018-07-09","close":3035.2949},{"date":"2018-07-10","close":3039.8457},{"date":"2018-07-11","close":3199.1189},{"date":"2018-07-12","close":3176.3657},{"date":"2018-07-13","close":3226.4231},{"date":"2018-07-16","close":3372.0444},{"date":"2018-07-17","close":3321.9871},{"date":"2018-07-18","close":3199.1189},{"date":"2018-07-19","close":3281.031},{"date":"2018-07-20","close":3303.7844},{"date":"2018-07-23","close":3276.4802},{"date":"2018-07-24","close":3281.031},{"date":"2018-07-25","close":3253.7271},{"date":"2018-07-26","close":3276.4802},{"date":"2018-07-27","close":3290.1323},{"date":"2018-07-30","close":3249.1763},{"date":"2018-07-31","close":3203.6697},{"date":"2018-08-01","close":3221.8723},{"date":"2018-08-02","close":3194.5684},{"date":"2018-08-03","close":3185.467},{"date":"2018-08-06","close":3167.2644},{"date":"2018-08-07","close":3176.3657},{"date":"2018-08-08","close":3180.9163},{"date":"2018-08-09","close":3112.6562},{"date":"2018-08-10","close":3130.8589},{"date":"2018-08-13","close":3071.7002},{"date":"2018-08-14","close":3094.4536},{"date":"2018-08-16","close":3071.7002},{"date":"2018-08-17","close":3094.4536},{"date":"2018-08-20","close":3099.0044},{"date":"2018-08-21","close":3158.1631},{"date":"2018-08-22","close":3135.4097},{"date":"2018-08-23","close":3121.7576},{"date":"2018-08-24","close":3130.8589},{"date":"2018-08-27","close":3103.5549},{"date":"2018-08-28","close":3099.0044},{"date":"2018-08-29","close":3103.5549},{"date":"2018-08-30","close":3080.8018},{"date":"2018-08-31","close":3067.1497},{"date":"2018-09-03","close":3067.1497},{"date":"2018-09-04","close":3048.947},{"date":"2018-09-05","close":3039.8457},{"date":"2018-09-06","close":3007.991},{"date":"2018-09-07","close":3012.5417},{"date":"2018-09-10","close":3035.2949},{"date":"2018-09-11","close":3117.207},{"date":"2018-09-12","close":3089.9031},{"date":"2018-09-13","close":3130.8589},{"date":"2018-09-14","close":3180.9163},{"date":"2018-09-17","close":3171.8149},{"date":"2018-09-18","close":3099.0044},{"date":"2018-09-19","close":3076.251},{"date":"2018-09-20","close":3048.947},{"date":"2018-09-21","close":2980.687},{"date":"2018-09-27","close":3021.6431},{"date":"2018-09-28","close":3039.8457},{"date":"2018-10-01","close":3021.6431},{"date":"2018-10-02","close":2962.4844},{"date":"2018-10-04","close":2916.9775},{"date":"2018-10-05","close":2907.8762},{"date":"2018-10-08","close":2894.2244},{"date":"2018-10-10","close":2816.863},{"date":"2018-10-11","close":2612.083},{"date":"2018-10-12","close":2566.5762},{"date":"2018-10-15","close":2562.0256},{"date":"2018-10-16","close":2534.7217},{"date":"2018-10-17","close":2593.8804},{"date":"2018-10-18","close":2607.5322},{"date":"2018-10-19","close":2612.083},{"date":"2018-10-22","close":2612.083},{"date":"2018-10-23","close":2552.9243},{"date":"2018-10-24","close":2493.7656},{"date":"2018-10-25","close":2548.3735},{"date":"2018-10-26","close":2548.3735},{"date":"2018-10-29","close":2325.3909},{"date":"2018-10-30","close":2402.7522},{"date":"2018-10-31","close":2393.6509},{"date":"2018-11-01","close":2457.3604},{"date":"2018-11-02","close":2484.6643},{"date":"2018-11-05","close":2457.3604},{"date":"2018-11-06","close":2439.1575},{"date":"2018-11-07","close":2411.8535},{"date":"2018-11-08","close":2452.8096},{"date":"2018-11-09","close":2461.9109},{"date":"2018-11-12","close":2393.6509},{"date":"2018-11-13","close":2348.1443},{"date":"2018-11-14","close":2352.6948},{"date":"2018-11-15","close":2352.6948},{"date":"2018-11-16","close":2439.1575},{"date":"2018-11-19","close":2457.3604},{"date":"2018-11-20","close":2457.3604},{"date":"2018-11-21","close":2348.1443},{"date":"2018-11-22","close":2320.8403},{"date":"2018-11-23","close":2243.479},{"date":"2018-11-26","close":2216.1748},{"date":"2018-11-27","close":2184.3203},{"date":"2018-11-28","close":2170.6682},{"date":"2018-11-29","close":2207.0735},{"date":"2018-11-30","close":2216.1748},{"date":"2018-12-03","close":2320.8403},{"date":"2018-12-04","close":2379.999},{"date":"2018-12-05","close":2402.7522},{"date":"2018-12-06","close":2348.1443},{"date":"2018-12-07","close":2370.8975},{"date":"2018-12-10","close":2370.8975},{"date":"2018-12-11","close":2270.783},{"date":"2018-12-12","close":2298.0869},{"date":"2018-12-13","close":2361.7961},{"date":"2018-12-14","close":2311.739},{"date":"2018-12-17","close":2384.5496},{"date":"2018-12-18","close":2411.8535},{"date":"2018-12-19","close":2357.2456},{"date":"2018-12-20","close":2293.5361},{"date":"2018-12-21","close":2288.9856},{"date":"2018-12-24","close":2257.1309},{"date":"2018-12-26","close":2229.8269},{"date":"2018-12-27","close":2207.0735},{"date":"2018-12-28","close":2211.6243},{"date":"2019-01-02","close":2216.1748},{"date":"2019-01-03","close":2266.2322},{"date":"2019-01-04","close":2202.5229},{"date":"2019-01-07","close":2320.8403},{"date":"2019-01-08","close":2671.2417},{"date":"2019-01-09","close":2721.2988},{"date":"2019-01-10","close":2621.1843},{"date":"2019-01-11","close":2648.4883},{"date":"2019-01-14","close":2598.4309},{"date":"2019-01-15","close":2548.3735},{"date":"2019-01-16","close":2648.4883},{"date":"2019-01-17","close":2593.8804},{"date":"2019-01-18","close":2593.8804},{"date":"2019-01-21","close":2630.2856},{"date":"2019-01-22","close":2639.387},{"date":"2019-01-23","close":2602.9817},{"date":"2019-01-24","close":2607.5322},{"date":"2019-01-25","close":2621.1843},{"date":"2019-01-28","close":2653.0388},{"date":"2019-01-29","close":2643.9375},{"date":"2019-01-30","close":2612.083},{"date":"2019-01-31","close":2602.9817},{"date":"2019-02-01","close":2657.5896},{"date":"2019-02-07","close":2648.4883},{"date":"2019-02-08","close":2675.7922},{"date":"2019-02-11","close":2712.1975},{"date":"2019-02-12","close":2671.2417},{"date":"2019-02-13","close":2657.5896},{"date":"2019-02-14","close":2643.9375},{"date":"2019-02-15","close":2680.343},{"date":"2019-02-18","close":2985.2375},{"date":"2019-02-19","close":2894.2244},{"date":"2019-02-20","close":3039.8457},{"date":"2019-02-21","close":3108.1057},{"date":"2019-02-22","close":2953.3831},{"date":"2019-02-25","close":2853.2683},{"date":"2019-02-26","close":2807.7617},{"date":"2019-02-27","close":2844.167},{"date":"2019-02-28","close":2593.8804},{"date":"2019-03-04","close":2698.5457},{"date":"2019-03-05","close":2707.647},{"date":"2019-03-06","close":2721.2988},{"date":"2019-03-07","close":2653.0388},{"date":"2019-03-08","close":2653.0388},{"date":"2019-03-11","close":2571.127},{"date":"2019-03-12","close":2593.8804},{"date":"2019-03-13","close":2657.5896},{"date":"2019-03-14","close":2757.7043},{"date":"2019-03-15","close":2712.1975},{"date":"2019-03-18","close":2703.0962},{"date":"2019-03-19","close":2816.863},{"date":"2019-03-20","close":2753.1536},{"date":"2019-03-21","close":2621.1843},{"date":"2019-03-22","close":2625.7349},{"date":"2019-03-25","close":2548.3735},{"date":"2019-03-26","close":2493.7656},{"date":"2019-03-27","close":2543.823},{"date":"2019-03-28","close":2602.9817},{"date":"2019-03-29","close":2530.1709},{"date":"2019-04-01","close":2511.9683},{"date":"2019-04-02","close":2562.0256},{"date":"2019-04-03","close":2562.0256},{"date":"2019-04-04","close":2543.823},{"date":"2019-04-05","close":2580.2283},{"date":"2019-04-08","close":2648.4883},{"date":"2019-04-09","close":2616.6335},{"date":"2019-04-10","close":2675.7922},{"date":"2019-04-11","close":2716.7483},{"date":"2019-04-12","close":2712.1975},{"date":"2019-04-15","close":2730.4004},{"date":"2019-04-16","close":2598.4309},{"date":"2019-04-17","close":2680.343},{"date":"2019-04-18","close":2639.387},{"date":"2019-04-19","close":2693.9949},{"date":"2019-04-22","close":2734.9509},{"date":"2019-04-23","close":2739.5017},{"date":"2019-04-24","close":2748.603},{"date":"2019-04-25","close":2739.5017},{"date":"2019-04-26","close":2680.343},{"date":"2019-04-29","close":2716.7483},{"date":"2019-04-30","close":2712.1975},{"date":"2019-05-02","close":2775.907},{"date":"2019-05-03","close":2844.167},{"date":"2019-05-07","close":2780.4575},{"date":"2019-05-08","close":2830.5149},{"date":"2019-05-09","close":3676.939},{"date":"2019-05-10","close":3918.1245},{"date":"2019-05-13","close":3604.1284},{"date":"2019-05-14","close":3540.4189},{"date":"2019-05-15","close":3558.6216},{"date":"2019-05-16","close":3303.7844},{"date":"2019-05-17","close":3276.4802},{"date":"2019-05-20","close":3203.6697},{"date":"2019-05-21","close":3199.1189},{"date":"2019-05-22","close":3326.5376},{"date":"2019-05-23","close":3321.9871},{"date":"2019-05-24","close":3285.5818},{"date":"2019-05-27","close":3194.5684},{"date":"2019-05-28","close":3053.4976},{"date":"2019-05-29","close":3062.5989},{"date":"2019-05-30","close":2962.4844},{"date":"2019-05-31","close":3094.4536},{"date":"2019-06-03","close":3021.6431},{"date":"2019-06-04","close":3121.7576},{"date":"2019-06-05","close":3103.5549},{"date":"2019-06-07","close":3190.0176},{"date":"2019-06-10","close":3212.771},{"date":"2019-06-11","close":3240.075},{"date":"2019-06-12","close":3226.4231},{"date":"2019-06-13","close":3203.6697},{"date":"2019-06-14","close":3144.511},{"date":"2019-06-17","close":3139.9602},{"date":"2019-06-18","close":3217.3218},{"date":"2019-06-19","close":3285.5818},{"date":"2019-06-20","close":3271.9297},{"date":"2019-06-21","close":3217.3218},{"date":"2019-06-24","close":3367.4937},{"date":"2019-06-25","close":3344.7402},{"date":"2019-06-26","close":3294.6831},{"date":"2019-06-27","close":3185.467},{"date":"2019-06-28","close":3080.8018},{"date":"2019-07-01","close":3094.4536},{"date":"2019-07-02","close":3194.5684},{"date":"2019-07-03","close":3099.0044},{"date":"2019-07-04","close":3030.7444},{"date":"2019-07-05","close":3048.947},{"date":"2019-07-08","close":2844.167},{"date":"2019-07-09","close":2853.2683},{"date":"2019-07-10","close":3007.991},{"date":"2019-07-11","close":2994.3389},{"date":"2019-07-12","close":3030.7444},{"date":"2019-07-15","close":3003.4402},{"date":"2019-07-16","close":2994.3389},{"date":"2019-07-17","close":2844.167},{"date":"2019-07-18","close":2794.1096},{"date":"2019-07-19","close":2948.8323},{"date":"2019-07-22","close":2948.8323},{"date":"2019-07-23","close":2912.427},{"date":"2019-07-24","close":2998.8896},{"date":"2019-07-25","close":2912.427},{"date":"2019-07-26","close":2680.343},{"date":"2019-07-29","close":2398.2017},{"date":"2019-07-30","close":2452.8096},{"date":"2019-07-31","close":2507.4175},{"date":"2019-08-01","close":2393.6509},{"date":"2019-08-02","close":2448.259},{"date":"2019-08-05","close":2211.6243},{"date":"2019-08-06","close":2134.2629},{"date":"2019-08-07","close":2284.4348},{"date":"2019-08-08","close":2420.9548},{"date":"2019-08-09","close":2425.5056},{"date":"2019-08-12","close":2471.0122},{"date":"2019-08-13","close":2416.4043},{"date":"2019-08-14","close":2511.9683},{"date":"2019-08-16","close":2457.3604},{"date":"2019-08-19","close":2480.1135},{"date":"2019-08-20","close":2575.6775},{"date":"2019-08-21","close":2593.8804},{"date":"2019-08-22","close":2521.0696},{"date":"2019-08-23","close":2571.127},{"date":"2019-08-26","close":2416.4043},{"date":"2019-08-27","close":2430.0562},{"date":"2019-08-28","close":2461.9109},{"date":"2019-08-29","close":2393.6509},{"date":"2019-08-30","close":2484.6643},{"date":"2019-09-02","close":2521.0696},{"date":"2019-09-03","close":2566.5762},{"date":"2019-09-04","close":2648.4883},{"date":"2019-09-05","close":2643.9375},{"date":"2019-09-06","close":2584.7788},{"date":"2019-09-09","close":2557.4749},{"date":"2019-09-10","close":2593.8804},{"date":"2019-09-11","close":2657.5896},{"date":"2019-09-16","close":2675.7922},{"date":"2019-09-17","close":2739.5017},{"date":"2019-09-18","close":2730.4004},{"date":"2019-09-19","close":2730.4004},{"date":"2019-09-20","close":2725.8496},{"date":"2019-09-23","close":2798.6604},{"date":"2019-09-24","close":2771.3562},{"date":"2019-09-25","close":2625.7349},{"date":"2019-09-26","close":2657.5896},{"date":"2019-09-27","close":2643.9375},{"date":"2019-09-30","close":2612.083},{"date":"2019-10-01","close":2616.6335},{"date":"2019-10-02","close":2584.7788},{"date":"2019-10-04","close":2493.7656},{"date":"2019-10-07","close":2466.4617},{"date":"2019-10-08","close":2502.8669},{"date":"2019-10-10","close":2502.8669},{"date":"2019-10-11","close":2511.9683},{"date":"2019-10-14","close":2575.6775},{"date":"2019-10-15","close":2607.5322},{"date":"2019-10-16","close":2643.9375},{"date":"2019-10-17","close":2648.4883},{"date":"2019-10-18","close":2625.7349},{"date":"2019-10-21","close":2616.6335},{"date":"2019-10-22","close":2621.1843},{"date":"2019-10-23","close":2498.3162},{"date":"2019-10-24","close":2489.2148},{"date":"2019-10-25","close":2484.6643},{"date":"2019-10-28","close":2466.4617},{"date":"2019-10-29","close":2511.9683},{"date":"2019-10-30","close":2548.3735},{"date":"2019-10-31","close":2507.4175},{"date":"2019-11-01","close":2511.9683},{"date":"2019-11-04","close":2493.7656},{"date":"2019-11-05","close":2511.9683},{"date":"2019-11-06","close":2530.1709},{"date":"2019-11-07","close":2557.4749},{"date":"2019-11-08","close":2584.7788},{"date":"2019-11-11","close":2598.4309},{"date":"2019-11-12","close":2612.083},{"date":"2019-11-13","close":2648.4883},{"date":"2019-11-14","close":2757.7043},{"date":"2019-11-15","close":2657.5896},{"date":"2019-11-18","close":2657.5896},{"date":"2019-11-19","close":2671.2417},{"date":"2019-11-20","close":2657.5896},{"date":"2019-11-21","close":2653.0388},{"date":"2019-11-22","close":2898.7749},{"date":"2019-11-25","close":2880.5723},{"date":"2019-11-26","close":3317.4363},{"date":"2019-11-27","close":3126.3083},{"date":"2019-11-28","close":2976.1362},{"date":"2019-11-29","close":2866.9204},{"date":"2019-12-02","close":2921.5283},{"date":"2019-12-03","close":2848.7175},{"date":"2019-12-04","close":2753.1536},{"date":"2019-12-05","close":2693.9949},{"date":"2019-12-06","close":2734.9509},{"date":"2019-12-09","close":2798.6604},{"date":"2019-12-10","close":2698.5457},{"date":"2019-12-11","close":2803.2109},{"date":"2019-12-12","close":2903.3257},{"date":"2019-12-13","close":2844.167},{"date":"2019-12-16","close":2825.9644},{"date":"2019-12-17","close":2780.4575},{"date":"2019-12-18","close":2812.3123},{"date":"2019-12-19","close":2789.5588},{"date":"2019-12-20","close":2812.3123},{"date":"2019-12-23","close":2803.2109},{"date":"2019-12-24","close":2753.1536},{"date":"2019-12-26","close":2816.863},{"date":"2019-12-27","close":2921.5283},{"date":"2019-12-30","close":2803.2109},{"date":"2020-01-02","close":2848.7175},{"date":"2020-01-03","close":2844.167},{"date":"2020-01-06","close":2821.4136},{"date":"2020-01-07","close":2880.5723},{"date":"2020-01-08","close":2734.9509},{"date":"2020-01-09","close":2871.4709},{"date":"2020-01-10","close":2953.3831},{"date":"2020-01-13","close":2967.0349},{"date":"2020-01-14","close":2985.2375},{"date":"2020-01-15","close":2994.3389},{"date":"2020-01-16","close":2985.2375},{"date":"2020-01-17","close":2980.687},{"date":"2020-01-20","close":2962.4844},{"date":"2020-01-21","close":3026.1936},{"date":"2020-01-22","close":2953.3831},{"date":"2020-01-23","close":2935.1802},{"date":"2020-01-28","close":2830.5149},{"date":"2020-01-29","close":2930.6296},{"date":"2020-01-30","close":2926.0789},{"date":"2020-01-31","close":2825.9644},{"date":"2020-02-03","close":2994.3389},{"date":"2020-02-04","close":2994.3389},{"date":"2020-02-05","close":3190.0176},{"date":"2020-02-06","close":3144.511},{"date":"2020-02-07","close":3076.251},{"date":"2020-02-10","close":3226.4231},{"date":"2020-02-11","close":3153.6123},{"date":"2020-02-12","close":3067.1497},{"date":"2020-02-13","close":3085.3523},{"date":"2020-02-14","close":3048.947},{"date":"2020-02-17","close":2976.1362},{"date":"2020-02-18","close":2976.1362},{"date":"2020-02-19","close":3085.3523},{"date":"2020-02-20","close":2971.5857},{"date":"2020-02-21","close":3185.467},{"date":"2020-02-24","close":4141.1069},{"date":"2020-02-25","close":3440.3044},{"date":"2020-02-26","close":4213.918},{"date":"2020-02-27","close":4218.4683},{"date":"2020-02-28","close":3772.5029},{"date":"2020-03-02","close":3877.1685},{"date":"2020-03-03","close":4068.2964},{"date":"2020-03-04","close":4441.4512},{"date":"2020-03-05","close":4441.4512},{"date":"2020-03-06","close":4132.0059},{"date":"2020-03-09","close":4132.0059},{"date":"2020-03-10","close":3704.2432},{"date":"2020-03-11","close":3608.679},{"date":"2020-03-12","close":3367.4937},{"date":"2020-03-13","close":2757.7043},{"date":"2020-03-16","close":2830.5149},{"date":"2020-03-17","close":2657.5896},{"date":"2020-03-18","close":2439.1575},{"date":"2020-03-19","close":2043.2495},{"date":"2020-03-20","close":2102.4082},{"date":"2020-03-23","close":1961.3375},{"date":"2020-03-24","close":2147.9148},{"date":"2020-03-25","close":2775.907},{"date":"2020-03-26","close":2885.123},{"date":"2020-03-27","close":2985.2375},{"date":"2020-03-30","close":3353.8416},{"date":"2020-03-31","close":3349.291},{"date":"2020-04-01","close":3144.511},{"date":"2020-04-02","close":3458.5071},{"date":"2020-04-03","close":3444.855},{"date":"2020-04-06","close":3522.2163},{"date":"2020-04-07","close":3540.4189},{"date":"2020-04-08","close":3522.2163},{"date":"2020-04-09","close":3608.679},{"date":"2020-04-10","close":3367.4937},{"date":"2020-04-13","close":3258.2776},{"date":"2020-04-14","close":3303.7844},{"date":"2020-04-16","close":3367.4937},{"date":"2020-04-17","close":3490.3616},{"date":"2020-04-20","close":3513.115},{"date":"2020-04-21","close":3349.291},{"date":"2020-04-22","close":3426.6523},{"date":"2020-04-23","close":3481.2603},{"date":"2020-04-24","close":3303.7844},{"date":"2020-04-27","close":3531.3176},{"date":"2020-04-28","close":3440.3044},{"date":"2020-04-29","close":3399.3484},{"date":"2020-05-04","close":3372.0444},{"date":"2020-05-06","close":3499.4631},{"date":"2020-05-07","close":3535.8684},{"date":"2020-05-08","close":3544.9697},{"date":"2020-05-11","close":3713.3445},{"date":"2020-05-12","close":3604.1284},{"date":"2020-05-13","close":3558.6216},{"date":"2020-05-14","close":3708.7937},{"date":"2020-05-15","close":3544.9697},{"date":"2020-05-18","close":3472.1589},{"date":"2020-05-19","close":3485.811},{"date":"2020-05-20","close":3540.4189},{"date":"2020-05-21","close":3485.811},{"date":"2020-05-22","close":3408.4497},{"date":"2020-05-25","close":3494.9124},{"date":"2020-05-26","close":3531.3176},{"date":"2020-05-27","close":3590.4763},{"date":"2020-05-28","close":3431.2031},{"date":"2020-05-29","close":3376.595},{"date":"2020-06-01","close":3449.4058},{"date":"2020-06-02","close":3476.7097},{"date":"2020-06-03","close":3376.595},{"date":"2020-06-04","close":3403.8989},{"date":"2020-06-05","close":3390.2471},{"date":"2020-06-08","close":3444.855},{"date":"2020-06-09","close":3340.1897},{"date":"2020-06-10","close":3349.291},{"date":"2020-06-11","close":3321.9871},{"date":"2020-06-12","close":3176.3657},{"date":"2020-06-15","close":2816.863},{"date":"2020-06-16","close":2953.3831},{"date":"2020-06-17","close":2894.2244},{"date":"2020-06-18","close":2957.9336},{"date":"2020-06-19","close":3003.4402},{"date":"2020-06-22","close":2962.4844},{"date":"2020-06-23","close":2935.1802},{"date":"2020-06-24","close":2967.0349},{"date":"2020-06-25","close":2916.9775},{"date":"2020-06-26","close":2848.7175},{"date":"2020-06-29","close":2730.4004},{"date":"2020-06-30","close":2807.7617},{"date":"2020-07-01","close":2789.5588},{"date":"2020-07-02","close":2816.863},{"date":"2020-07-03","close":2885.123},{"date":"2020-07-06","close":3321.9871},{"date":"2020-07-07","close":3317.4363},{"date":"2020-07-08","close":3203.6697},{"date":"2020-07-09","close":3244.6257},{"date":"2020-07-10","close":3203.6697},{"date":"2020-07-13","close":3203.6697},{"date":"2020-07-14","close":3203.6697},{"date":"2020-07-15","close":3312.8857},{"date":"2020-07-16","close":3285.5818},{"date":"2020-07-17","close":3285.5818},{"date":"2020-07-20","close":3217.3218},{"date":"2020-07-21","close":3208.2202},{"date":"2020-07-22","close":3185.467},{"date":"2020-07-23","close":3244.6257},{"date":"2020-07-24","close":3230.9736},{"date":"2020-07-27","close":3331.0884},{"date":"2020-07-28","close":3321.9871},{"date":"2020-07-29","close":3376.595},{"date":"2020-07-30","close":3403.8989},{"date":"2020-07-31","close":3349.291},{"date":"2020-08-03","close":3590.4763},{"date":"2020-08-04","close":3522.2163},{"date":"2020-08-05","close":3494.9124},{"date":"2020-08-06","close":3458.5071},{"date":"2020-08-07","close":3476.7097},{"date":"2020-08-10","close":3426.6523},{"date":"2020-08-11","close":3431.2031},{"date":"2020-08-12","close":3390.2471},{"date":"2020-08-13","close":3426.6523},{"date":"2020-08-14","close":3299.2336},{"date":"2020-08-18","close":4218.4683},{"date":"2020-08-19","close":4778.2007},{"date":"2020-08-20","close":6179.8062},{"date":"2020-08-21","close":5451.6992},{"date":"2020-08-24","close":5642.8271},{"date":"2020-08-25","close":6188.9072},{"date":"2020-08-26","close":8045.5796},{"date":"2020-08-27","close":8264.0117},{"date":"2020-08-28","close":8054.6807},{"date":"2020-08-31","close":7572.3101},{"date":"2020-09-01","close":7608.7153},{"date":"2020-09-02","close":7535.9048},{"date":"2020-09-03","close":7135.4463},{"date":"2020-09-04","close":6880.6089},{"date":"2020-09-07","close":6634.8726},{"date":"2020-09-08","close":6316.3262},{"date":"2020-09-09","close":6052.3872},{"date":"2020-09-10","close":6370.9341},{"date":"2020-09-11","close":7190.0542},{"date":"2020-09-14","close":6771.3926},{"date":"2020-09-15","close":6179.8062},{"date":"2020-09-16","close":6125.1978},{"date":"2020-09-17","close":5988.6777},{"date":"2020-09-18","close":6052.3872},{"date":"2020-09-21","close":5651.9287},{"date":"2020-09-22","close":5588.2192},{"date":"2020-09-23","close":5606.4219},{"date":"2020-09-24","close":5251.4697},{"date":"2020-09-25","close":5260.5713},{"date":"2020-09-28","close":5524.5098},{"date":"2020-09-29","close":5724.7393},{"date":"2020-10-05","close":5633.7261},{"date":"2020-10-06","close":5679.2324},{"date":"2020-10-07","close":6034.1846},{"date":"2020-10-08","close":5870.3604},{"date":"2020-10-12","close":5551.814},{"date":"2020-10-13","close":5542.7124},{"date":"2020-10-14","close":5888.5635},{"date":"2020-10-15","close":5524.5098},{"date":"2020-10-16","close":5369.7871},{"date":"2020-10-19","close":5087.646},{"date":"2020-10-20","close":4996.6323},{"date":"2020-10-21","close":5096.7471},{"date":"2020-10-22","close":5087.646},{"date":"2020-10-23","close":5160.4565},{"date":"2020-10-26","close":4687.187},{"date":"2020-10-27","close":4696.2886},{"date":"2020-10-28","close":4969.3286},{"date":"2020-10-29","close":4987.5312},{"date":"2020-10-30","close":4923.8218},{"date":"2020-11-02","close":5224.166},{"date":"2020-11-03","close":5224.166},{"date":"2020-11-04","close":5524.5098},{"date":"2020-11-05","close":5378.8887},{"date":"2020-11-06","close":5133.1523},{"date":"2020-11-09","close":5224.166},{"date":"2020-11-10","close":5005.7339},{"date":"2020-11-11","close":4942.0244},{"date":"2020-11-12","close":5014.835},{"date":"2020-11-13","close":5642.8271},{"date":"2020-11-16","close":7335.6753},{"date":"2020-11-17","close":7781.6406},{"date":"2020-11-18","close":7909.0596},{"date":"2020-11-19","close":7681.5259},{"date":"2020-11-20","close":8118.3901},{"date":"2020-11-23","close":8864.6992},{"date":"2020-11-24","close":8500.6465},{"date":"2020-11-25","close":7818.0459},{"date":"2020-11-26","close":10147.9873},{"date":"2020-11-27","close":10011.4678},{"date":"2020-11-30","close":10466.5342},{"date":"2020-12-01","close":9874.9473},{"date":"2020-12-02","close":9965.9609},{"date":"2020-12-03","close":10147.9873},{"date":"2020-12-04","close":9783.9346},{"date":"2020-12-07","close":10284.5078},{"date":"2020-12-08","close":9510.8945},{"date":"2020-12-09","close":9374.374},{"date":"2020-12-10","close":9328.8672},{"date":"2020-12-11","close":9783.9346},{"date":"2020-12-14","close":10147.9873},{"date":"2020-12-15","close":9419.8809},{"date":"2020-12-16","close":9556.4014},{"date":"2020-12-17","close":9647.4141},{"date":"2020-12-18","close":9783.9346},{"date":"2020-12-21","close":9192.3477},{"date":"2020-12-22","close":8009.1743},{"date":"2020-12-23","close":7781.6406},{"date":"2020-12-24","close":7736.1343},{"date":"2020-12-28","close":7463.0942},{"date":"2020-12-29","close":7754.3369},{"date":"2020-12-30","close":7572.3101},{"date":"2021-01-04","close":7326.5742},{"date":"2021-01-05","close":7244.6621},{"date":"2021-01-06","close":7299.27},{"date":"2021-01-07","close":7353.8779},{"date":"2021-01-08","close":7008.0273},{"date":"2021-01-11","close":6789.5952},{"date":"2021-01-12","close":6653.0752},{"date":"2021-01-13","close":6716.7847},{"date":"2021-01-14","close":6707.6831},{"date":"2021-01-15","close":6443.7446},{"date":"2021-01-18","close":6170.7046},{"date":"2021-01-19","close":6307.2246},{"date":"2021-01-20","close":6225.3125},{"date":"2021-01-21","close":6289.022},{"date":"2021-01-22","close":6325.4272},{"date":"2021-01-25","close":6343.6299},{"date":"2021-01-26","close":6252.6167},{"date":"2021-01-27","close":6106.9951},{"date":"2021-01-28","close":5988.6777},{"date":"2021-01-29","close":5651.9287},{"date":"2021-02-01","close":5906.7661},{"date":"2021-02-02","close":6006.8804},{"date":"2021-02-03","close":6015.9819},{"date":"2021-02-04","close":6234.4141},{"date":"2021-02-05","close":6025.0835},{"date":"2021-02-08","close":6279.9204},{"date":"2021-02-09","close":6780.4941},{"date":"2021-02-10","close":6325.4272},{"date":"2021-02-15","close":6198.0088},{"date":"2021-02-16","close":6207.1099},{"date":"2021-02-17","close":6725.8862},{"date":"2021-02-18","close":6653.0752},{"date":"2021-02-19","close":6461.9473},{"date":"2021-02-22","close":6289.022},{"date":"2021-02-23","close":6325.4272},{"date":"2021-02-24","close":5679.2324},{"date":"2021-02-25","close":5742.9419},{"date":"2021-02-26","close":5661.0298},{"date":"2021-03-02","close":5870.3604},{"date":"2021-03-03","close":5924.9688},{"date":"2021-03-04","close":5924.9688},{"date":"2021-03-05","close":5642.8271},{"date":"2021-03-08","close":5579.1177},{"date":"2021-03-09","close":5424.395},{"date":"2021-03-10","close":5506.3071},{"date":"2021-03-11","close":5615.5234},{"date":"2021-03-12","close":5924.9688},{"date":"2021-03-15","close":5988.6777},{"date":"2021-03-16","close":6043.2861},{"date":"2021-03-17","close":5961.374},{"date":"2021-03-18","close":6143.4004},{"date":"2021-03-19","close":6097.894},{"date":"2021-03-22","close":6025.0835},{"date":"2021-03-23","close":5861.2593},{"date":"2021-03-24","close":5824.854},{"date":"2021-03-25","close":5824.854},{"date":"2021-03-26","close":5752.0435},{"date":"2021-03-29","close":5524.5098},{"date":"2021-03-30","close":5551.814},{"date":"2021-03-31","close":5442.5977},{"date":"2021-04-01","close":5224.166},{"date":"2021-04-02","close":5415.2939},{"date":"2021-04-05","close":5597.3208},{"date":"2021-04-06","close":5642.8271},{"date":"2021-04-07","close":5888.5635},{"date":"2021-04-08","close":6097.894},{"date":"2021-04-09","close":5915.8672},{"date":"2021-04-12","close":6116.0967},{"date":"2021-04-13","close":6134.2993},{"date":"2021-04-14","close":6279.9204},{"date":"2021-04-15","close":6216.2114},{"date":"2021-04-16","close":6170.7046},{"date":"2021-04-19","close":6097.894},{"date":"2021-04-20","close":6179.8062},{"date":"2021-04-21","close":6079.6914},{"date":"2021-04-22","close":6052.3872},{"date":"2021-04-23","close":6489.2515},{"date":"2021-04-26","close":6370.9341},{"date":"2021-04-27","close":6152.502},{"date":"2021-04-28","close":6407.3394},{"date":"2021-04-29","close":6498.3525},{"date":"2021-04-30","close":6270.8193},{"date":"2021-05-03","close":6015.9819},{"date":"2021-05-04","close":5742.9419},{"date":"2021-05-06","close":5679.2324},{"date":"2021-05-07","close":5815.7524},{"date":"2021-05-10","close":5843.0566},{"date":"2021-05-11","close":5715.6377},{"date":"2021-05-12","close":5661.0298},{"date":"2021-05-13","close":5597.3208},{"date":"2021-05-14","close":5551.814},{"date":"2021-05-17","close":5560.915},{"date":"2021-05-18","close":5551.814},{"date":"2021-05-20","close":5615.5234},{"date":"2021-05-21","close":5497.2061},{"date":"2021-05-24","close":5287.875},{"date":"2021-05-25","close":5424.395},{"date":"2021-05-26","close":5497.2061},{"date":"2021-05-27","close":5469.9019},{"date":"2021-05-28","close":5524.5098},{"date":"2021-05-31","close":5579.1177},{"date":"2021-06-01","close":5606.4219},{"date":"2021-06-02","close":5706.5366},{"date":"2021-06-03","close":5770.2461},{"date":"2021-06-04","close":5733.8408},{"date":"2021-06-07","close":5615.5234},{"date":"2021-06-08","close":5497.2061},{"date":"2021-06-09","close":5479.0034},{"date":"2021-06-10","close":5797.5498},{"date":"2021-06-11","close":5833.9551},{"date":"2021-06-14","close":5852.1577},{"date":"2021-06-15","close":5934.0698},{"date":"2021-06-16","close":5888.5635},{"date":"2021-06-17","close":5906.7661},{"date":"2021-06-18","close":5961.374},{"date":"2021-06-21","close":5906.7661},{"date":"2021-06-22","close":5997.7793},{"date":"2021-06-23","close":6261.7178},{"date":"2021-06-24","close":6125.1978},{"date":"2021-06-25","close":6252.6167},{"date":"2021-06-28","close":6571.1636},{"date":"2021-06-29","close":6653.0752},{"date":"2021-06-30","close":6461.9473},{"date":"2021-07-01","close":6516.5552},{"date":"2021-07-02","close":6343.6299},{"date":"2021-07-05","close":6279.9204},{"date":"2021-07-06","close":6325.4272},{"date":"2021-07-07","close":7008.0273},{"date":"2021-07-08","close":7581.4116},{"date":"2021-07-09","close":8737.2812},{"date":"2021-07-12","close":8746.3818},{"date":"2021-07-13","close":7453.9927},{"date":"2021-07-14","close":8081.9849},{"date":"2021-07-15","close":7572.3101},{"date":"2021-07-16","close":7299.27},{"date":"2021-07-19","close":7008.0273},{"date":"2021-07-20","close":7872.6543},{"date":"2021-07-21","close":8355.0244},{"date":"2021-07-22","close":7945.4648},{"date":"2021-07-23","close":7845.3501},{"date":"2021-07-26","close":7453.9927},{"date":"2021-07-27","close":7499.4995},{"date":"2021-07-28","close":8218.5049},{"date":"2021-07-29","close":7881.7554},{"date":"2021-07-30","close":7845.3501},{"date":"2021-08-02","close":8527.9502},{"date":"2021-08-03","close":8100.1875},{"date":"2021-08-04","close":8236.707},{"date":"2021-08-05","close":8145.6943},{"date":"2021-08-06","close":8230.0},{"date":"2021-08-09","close":8270.0},{"date":"2021-08-10","close":9230.0},{"date":"2021-08-11","close":9370.0},{"date":"2021-08-12","close":9110.0},{"date":"2021-08-13","close":8990.0},{"date":"2021-08-17","close":8540.0},{"date":"2021-08-18","close":8320.0},{"date":"2021-08-19","close":8000.0},{"date":"2021-08-20","close":7000.0},{"date":"2021-08-23","close":6960.0},{"date":"2021-08-24","close":7160.0},{"date":"2021-08-25","close":7650.0},{"date":"2021-08-26","close":7130.0},{"date":"2021-08-27","close":7120.0},{"date":"2021-08-30","close":7040.0},{"date":"2021-08-31","close":7000.0},{"date":"2021-09-01","close":7300.0},{"date":"2021-09-02","close":7120.0},{"date":"2021-09-03","close":7090.0},{"date":"2021-09-06","close":7060.0},{"date":"2021-09-07","close":7170.0},{"date":"2021-09-08","close":6690.0},{"date":"2021-09-09","close":6550.0},{"date":"2021-09-10","close":6710.0},{"date":"2021-09-13","close":6830.0},{"date":"2021-09-14","close":6960.0},{"date":"2021-09-15","close":6970.0},{"date":"2021-09-16","close":6690.0},{"date":"2021-09-17","close":6580.0},{"date":"2021-09-23","close":6490.0},{"date":"2021-09-24","close":6740.0},{"date":"2021-09-27","close":6800.0},{"date":"2021-09-28","close":6610.0},{"date":"2021-09-29","close":6170.0},{"date":"2021-09-30","close":5680.0},{"date":"2021-10-01","close":5540.0},{"date":"2021-10-05","close":5250.0},{"date":"2021-10-06","close":4860.0},{"date":"2021-10-07","close":5180.0},{"date":"2021-10-08","close":5320.0},{"date":"2021-10-12","close":5170.0},{"date":"2021-10-13","close":5340.0},{"date":"2021-10-14","close":5470.0},{"date":"2021-10-15","close":5540.0},{"date":"2021-10-18","close":5580.0},{"date":"2021-10-19","close":5550.0},{"date":"2021-10-20","close":5510.0},{"date":"2021-10-21","close":5350.0},{"date":"2021-10-22","close":5300.0},{"date":"2021-10-25","close":5320.0},{"date":"2021-10-26","close":5470.0},{"date":"2021-10-27","close":5450.0},{"date":"2021-10-28","close":5430.0},{"date":"2021-10-29","close":5220.0},{"date":"2021-11-01","close":5370.0},{"date":"2021-11-02","close":5370.0},{"date":"2021-11-03","close":5220.0},{"date":"2021-11-04","close":5160.0},{"date":"2021-11-05","close":5370.0},{"date":"2021-11-08","close":5630.0},{"date":"2021-11-09","close":5250.0},{"date":"2021-11-10","close":5700.0},{"date":"2021-11-11","close":6160.0},{"date":"2021-11-12","close":6120.0},{"date":"2021-11-15","close":6470.0},{"date":"2021-11-16","close":6920.0},{"date":"2021-11-17","close":6970.0},{"date":"2021-11-18","close":6820.0},{"date":"2021-11-19","close":6670.0},{"date":"2021-11-22","close":7580.0},{"date":"2021-11-23","close":7780.0},{"date":"2021-11-24","close":7710.0},{"date":"2021-11-25","close":7310.0},{"date":"2021-11-26","close":7910.0},{"date":"2021-11-29","close":7740.0},{"date":"2021-11-30","close":6910.0},{"date":"2021-12-01","close":7370.0},{"date":"2021-12-02","close":7270.0},{"date":"2021-12-03","close":7010.0},{"date":"2021-12-06","close":6970.0},{"date":"2021-12-07","close":6810.0},{"date":"2021-12-08","close":8850.0},{"date":"2021-12-09","close":8860.0},{"date":"2021-12-10","close":9370.0},{"date":"2021-12-13","close":9690.0},{"date":"2021-12-14","close":9170.0},{"date":"2021-12-15","close":9550.0},{"date":"2021-12-16","close":9120.0},{"date":"2021-12-17","close":8630.0},{"date":"2021-12-20","close":8920.0},{"date":"2021-12-21","close":8390.0},{"date":"2021-12-22","close":8250.0},{"date":"2021-12-23","close":7930.0},{"date":"2021-12-24","close":7780.0},{"date":"2021-12-27","close":7510.0},{"date":"2021-12-28","close":7360.0},{"date":"2021-12-29","close":7370.0},{"date":"2021-12-30","close":7150.0},{"date":"2022-01-03","close":7210.0},{"date":"2022-01-04","close":7330.0},{"date":"2022-01-05","close":6910.0},{"date":"2022-01-06","close":6540.0},{"date":"2022-01-07","close":6690.0},{"date":"2022-01-10","close":6530.0},{"date":"2022-01-11","close":6190.0},{"date":"2022-01-12","close":6250.0},{"date":"2022-01-13","close":6320.0},{"date":"2022-01-14","close":6100.0},{"date":"2022-01-17","close":6060.0},{"date":"2022-01-18","close":5830.0},{"date":"2022-01-19","close":5910.0},{"date":"2022-01-20","close":6210.0},{"date":"2022-01-21","close":7010.0},{"date":"2022-01-24","close":7630.0},{"date":"2022-01-25","close":8040.0},{"date":"2022-01-26","close":7370.0},{"date":"2022-01-27","close":6630.0},{"date":"2022-01-28","close":6670.0},{"date":"2022-02-03","close":6830.0},{"date":"2022-02-04","close":6780.0},{"date":"2022-02-07","close":6880.0},{"date":"2022-02-08","close":6410.0},{"date":"2022-02-09","close":6880.0},{"date":"2022-02-10","close":6750.0},{"date":"2022-02-11","close":6170.0},{"date":"2022-02-14","close":6040.0},{"date":"2022-02-15","close":6050.0},{"date":"2022-02-16","close":6150.0},{"date":"2022-02-17","close":6390.0},{"date":"2022-02-18","close":6510.0},{"date":"2022-02-21","close":6510.0},{"date":"2022-02-22","close":6100.0},{"date":"2022-02-23","close":6090.0},{"date":"2022-02-24","close":5800.0},{"date":"2022-02-25","close":5930.0},{"date":"2022-02-28","close":5930.0},{"date":"2022-03-02","close":6070.0},{"date":"2022-03-03","close":6080.0},{"date":"2022-03-04","close":5940.0},{"date":"2022-03-07","close":6030.0},{"date":"2022-03-08","close":5930.0},{"date":"2022-03-10","close":5930.0},{"date":"2022-03-11","close":6050.0},{"date":"2022-03-14","close":6010.0},{"date":"2022-03-15","close":6010.0},{"date":"2022-03-16","close":6010.0},{"date":"2022-03-17","close":6010.0},{"date":"2022-03-18","close":6140.0},{"date":"2022-03-21","close":6010.0},{"date":"2022-03-22","close":6080.0},{"date":"2022-03-23","close":6100.0},{"date":"2022-03-24","close":5980.0},{"date":"2022-03-25","close":5910.0},{"date":"2022-03-28","close":5900.0},{"date":"2022-03-29","close":5930.0},{"date":"2022-03-30","close":5890.0},{"date":"2022-03-31","close":5960.0},{"date":"2022-04-01","close":5850.0},{"date":"2022-04-04","close":5770.0},{"date":"2022-04-05","close":5790.0},{"date":"2022-04-06","close":5770.0},{"date":"2022-04-07","close":5530.0},{"date":"2022-04-08","close":5420.0},{"date":"2022-04-11","close":5360.0},{"date":"2022-04-12","close":5300.0},{"date":"2022-04-13","close":5390.0},{"date":"2022-04-14","close":5340.0},{"date":"2022-04-15","close":5200.0},{"date":"2022-04-18","close":5140.0},{"date":"2022-04-19","close":5250.0},{"date":"2022-04-20","close":5180.0},{"date":"2022-04-21","close":5320.0},{"date":"2022-04-22","close":5420.0},{"date":"2022-04-25","close":5140.0},{"date":"2022-04-26","close":5120.0},{"date":"2022-04-27","close":5050.0},{"date":"2022-04-28","close":5090.0},{"date":"2022-04-29","close":5100.0},{"date":"2022-05-02","close":5140.0},{"date":"2022-05-03","close":5170.0},{"date":"2022-05-04","close":5130.0},{"date":"2022-05-06","close":4995.0},{"date":"2022-05-09","close":4790.0},{"date":"2022-05-10","close":4770.0},{"date":"2022-05-11","close":4830.0},{"date":"2022-05-12","close":4585.0},{"date":"2022-05-13","close":4890.0},{"date":"2022-05-16","close":4975.0},{"date":"2022-05-17","close":4935.0},{"date":"2022-05-18","close":4935.0},{"date":"2022-05-19","close":4895.0},{"date":"2022-05-20","close":4990.0},{"date":"2022-05-23","close":4995.0},{"date":"2022-05-24","close":4875.0},{"date":"2022-05-25","close":4840.0},{"date":"2022-05-26","close":4855.0},{"date":"2022-05-27","close":4855.0},{"date":"2022-05-30","close":5030.0},{"date":"2022-05-31","close":5090.0},{"date":"2022-06-02","close":5060.0},{"date":"2022-06-03","close":5070.0},{"date":"2022-06-07","close":4960.0},{"date":"2022-06-08","close":4975.0},{"date":"2022-06-09","close":4925.0},{"date":"2022-06-10","close":4790.0},{"date":"2022-06-13","close":4520.0},{"date":"2022-06-14","close":4410.0},{"date":"2022-06-15","close":4190.0},{"date":"2022-06-16","close":4190.0},{"date":"2022-06-17","close":4240.0},{"date":"2022-06-20","close":3995.0},{"date":"2022-06-21","close":4070.0},{"date":"2022-06-22","close":3770.0},{"date":"2022-06-23","close":3505.0},{"date":"2022-06-24","close":3755.0},{"date":"2022-06-27","close":3940.0},{"date":"2022-06-28","close":3965.0},{"date":"2022-06-29","close":3890.0},{"date":"2022-06-30","close":3785.0},{"date":"2022-07-01","close":3715.0},{"date":"2022-07-04","close":4225.0},{"date":"2022-07-05","close":4305.0},{"date":"2022-07-06","close":4375.0},{"date":"2022-07-07","close":4420.0},{"date":"2022-07-08","close":4910.0},{"date":"2022-07-11","close":4965.0},{"date":"2022-07-12","close":5190.0},{"date":"2022-07-13","close":4930.0},{"date":"2022-07-14","close":5240.0},{"date":"2022-07-15","close":5400.0},{"date":"2022-07-18","close":5540.0},{"date":"2022-07-19","close":5630.0},{"date":"2022-07-20","close":5990.0},{"date":"2022-07-21","close":5560.0},{"date":"2022-07-22","close":5450.0},{"date":"2022-07-25","close":5340.0},{"date":"2022-07-26","close":5350.0},{"date":"2022-07-27","close":5280.0},{"date":"2022-07-28","close":5080.0},{"date":"2022-07-29","close":5060.0},{"date":"2022-08-01","close":5110.0},{"date":"2022-08-02","close":5090.0},{"date":"2022-08-03","close":5100.0},{"date":"2022-08-04","close":5030.0},{"date":"2022-08-05","close":5050.0},{"date":"2022-08-08","close":5100.0},{"date":"2022-08-09","close":5100.0},{"date":"2022-08-10","close":4915.0},{"date":"2022-08-11","close":4960.0},{"date":"2022-08-12","close":5060.0},{"date":"2022-08-16","close":5170.0},{"date":"2022-08-17","close":5060.0},{"date":"2022-08-18","close":5090.0},{"date":"2022-08-19","close":5010.0},{"date":"2022-08-22","close":4585.0},{"date":"2022-08-23","close":4450.0},{"date":"2022-08-24","close":4465.0},{"date":"2022-08-25","close":4510.0},{"date":"2022-08-26","close":4460.0},{"date":"2022-08-29","close":4300.0},{"date":"2022-08-30","close":4345.0},{"date":"2022-08-31","close":4350.0},{"date":"2022-09-01","close":4265.0},{"date":"2022-09-02","close":4215.0},{"date":"2022-09-05","close":4075.0},{"date":"2022-09-06","close":4085.0},{"date":"2022-09-07","close":3965.0},{"date":"2022-09-08","close":4000.0},{"date":"2022-09-13","close":4150.0},{"date":"2022-09-14","close":4135.0},{"date":"2022-09-15","close":4140.0},{"date":"2022-09-16","close":3990.0},{"date":"2022-09-19","close":3825.0},{"date":"2022-09-20","close":3880.0},{"date":"2022-09-21","close":3865.0},{"date":"2022-09-22","close":3755.0},{"date":"2022-09-23","close":3720.0},{"date":"2022-09-26","close":3425.0},{"date":"2022-09-27","close":3385.0},{"date":"2022-09-28","close":3235.0},{"date":"2022-09-29","close":3320.0},{"date":"2022-09-30","close":3305.0},{"date":"2022-10-04","close":3455.0},{"date":"2022-10-05","close":3380.0},{"date":"2022-10-06","close":3455.0},{"date":"2022-10-07","close":3520.0},{"date":"2022-10-11","close":3280.0},{"date":"2022-10-12","close":3300.0},{"date":"2022-10-13","close":3085.0},{"date":"2022-10-14","close":3245.0},{"date":"2022-10-17","close":3325.0},{"date":"2022-10-18","close":3380.0},{"date":"2022-10-19","close":3375.0},{"date":"2022-10-20","close":3330.0},{"date":"2022-10-21","close":3320.0},{"date":"2022-10-24","close":3520.0},{"date":"2022-10-25","close":3540.0},{"date":"2022-10-26","close":3575.0},{"date":"2022-10-27","close":3665.0},{"date":"2022-10-28","close":3630.0},{"date":"2022-10-31","close":4115.0},{"date":"2022-11-01","close":4005.0},{"date":"2022-11-02","close":3875.0},{"date":"2022-11-03","close":3855.0},{"date":"2022-11-04","close":3870.0},{"date":"2022-11-07","close":3890.0},{"date":"2022-11-08","close":3895.0},{"date":"2022-11-09","close":3890.0},{"date":"2022-11-10","close":3920.0},{"date":"2022-11-11","close":3975.0},{"date":"2022-11-14","close":4065.0},{"date":"2022-11-15","close":4125.0},{"date":"2022-11-16","close":4140.0},{"date":"2022-11-17","close":4295.0},{"date":"2022-11-18","close":4355.0},{"date":"2022-11-21","close":4135.0},{"date":"2022-11-22","close":4235.0},{"date":"2022-11-23","close":4210.0},{"date":"2022-11-24","close":4290.0},{"date":"2022-11-25","close":4455.0},{"date":"2022-11-28","close":4310.0},{"date":"2022-11-29","close":4305.0},{"date":"2022-11-30","close":4260.0},{"date":"2022-12-01","close":4260.0},{"date":"2022-12-02","close":4245.0},{"date":"2022-12-05","close":4265.0},{"date":"2022-12-06","close":4100.0},{"date":"2022-12-07","close":4030.0},{"date":"2022-12-08","close":3990.0},{"date":"2022-12-09","close":4155.0},{"date":"2022-12-12","close":4445.0},{"date":"2022-12-13","close":4535.0},{"date":"2022-12-14","close":4500.0},{"date":"2022-12-15","close":4540.0},{"date":"2022-12-16","close":4490.0},{"date":"2022-12-19","close":4445.0},{"date":"2022-12-20","close":4210.0},{"date":"2022-12-21","close":4500.0},{"date":"2022-12-22","close":4615.0},{"date":"2022-12-23","close":4310.0},{"date":"2022-12-26","close":4205.0},{"date":"2022-12-27","close":4210.0},{"date":"2022-12-28","close":4245.0},{"date":"2022-12-29","close":4080.0},{"date":"2023-01-02","close":4015.0},{"date":"2023-01-03","close":3995.0},{"date":"2023-01-04","close":4055.0},{"date":"2023-01-05","close":4075.0},{"date":"2023-01-06","close":4080.0},{"date":"2023-01-09","close":4150.0},{"date":"2023-01-10","close":4150.0},{"date":"2023-01-11","close":4295.0},{"date":"2023-01-12","close":4250.0},{"date":"2023-01-13","close":4195.0},{"date":"2023-01-16","close":4195.0},{"date":"2023-01-17","close":4120.0},{"date":"2023-01-18","close":4055.0},{"date":"2023-01-19","close":4055.0},{"date":"2023-01-20","close":4070.0},{"date":"2023-01-25","close":4125.0},{"date":"2023-01-26","close":4145.0},{"date":"2023-01-27","close":4120.0},{"date":"2023-01-30","close":4060.0},{"date":"2023-01-31","close":4100.0},{"date":"2023-02-01","close":4095.0},{"date":"2023-02-02","close":4145.0},{"date":"2023-02-03","close":4110.0},{"date":"2023-02-06","close":4070.0},{"date":"2023-02-07","close":4125.0},{"date":"2023-02-08","close":4140.0},{"date":"2023-02-09","close":4130.0},{"date":"2023-02-10","close":3980.0},{"date":"2023-02-13","close":3880.0},{"date":"2023-02-14","close":3915.0},{"date":"2023-02-15","close":3845.0},{"date":"2023-02-16","close":3935.0},{"date":"2023-02-17","close":3890.0},{"date":"2023-02-20","close":3920.0},{"date":"2023-02-21","close":3955.0},{"date":"2023-02-22","close":3880.0},{"date":"2023-02-23","close":3810.0},{"date":"2023-02-24","close":3775.0},{"date":"2023-02-27","close":3700.0},{"date":"2023-02-28","close":3740.0},{"date":"2023-03-02","close":3765.0},{"date":"2023-03-03","close":3805.0},{"date":"2023-03-06","close":3820.0},{"date":"2023-03-07","close":3900.0},{"date":"2023-03-08","close":3840.0},{"date":"2023-03-09","close":3800.0},{"date":"2023-03-10","close":3750.0},{"date":"2023-03-13","close":3670.0},{"date":"2023-03-14","close":3480.0},{"date":"2023-03-15","close":3515.0},{"date":"2023-03-16","close":3435.0},{"date":"2023-03-17","close":3590.0},{"date":"2023-03-20","close":3590.0},{"date":"2023-03-21","close":3560.0},{"date":"2023-03-22","close":3480.0},{"date":"2023-03-23","close":3405.0},{"date":"2023-03-24","close":3475.0},{"date":"2023-03-27","close":3460.0},{"date":"2023-03-28","close":3490.0},{"date":"2023-03-29","close":3460.0},{"date":"2023-03-30","close":3550.0},{"date":"2023-03-31","close":3495.0},{"date":"2023-04-03","close":3500.0},{"date":"2023-04-04","close":3540.0},{"date":"2023-04-05","close":3620.0},{"date":"2023-04-06","close":3560.0},{"date":"2023-04-07","close":3550.0},{"date":"2023-04-10","close":3440.0},{"date":"2023-04-11","close":3460.0},{"date":"2023-04-12","close":3650.0},{"date":"2023-04-13","close":3710.0},{"date":"2023-04-14","close":3685.0},{"date":"2023-04-17","close":3685.0},{"date":"2023-04-18","close":3645.0},{"date":"2023-04-19","close":3715.0},{"date":"2023-04-20","close":3645.0},{"date":"2023-04-21","close":3675.0},{"date":"2023-04-24","close":3530.0},{"date":"2023-04-25","close":3500.0},{"date":"2023-04-26","close":3475.0},{"date":"2023-04-27","close":3470.0},{"date":"2023-04-28","close":3465.0},{"date":"2023-05-02","close":3485.0},{"date":"2023-05-03","close":3490.0},{"date":"2023-05-04","close":3465.0},{"date":"2023-05-08","close":3515.0},{"date":"2023-05-09","close":3450.0},{"date":"2023-05-10","close":3465.0},{"date":"2023-05-11","close":3510.0},{"date":"2023-05-12","close":3660.0},{"date":"2023-05-15","close":3645.0},{"date":"2023-05-16","close":3460.0},{"date":"2023-05-17","close":3500.0},{"date":"2023-05-18","close":3535.0},{"date":"2023-05-19","close":3500.0},{"date":"2023-05-22","close":3585.0},{"date":"2023-05-23","close":3585.0},{"date":"2023-05-24","close":3630.0},{"date":"2023-05-25","close":3550.0},{"date":"2023-05-26","close":3475.0},{"date":"2023-05-30","close":3510.0},{"date":"2023-05-31","close":3530.0},{"date":"2023-06-01","close":3530.0},{"date":"2023-06-02","close":3580.0},{"date":"2023-06-05","close":3620.0},{"date":"2023-06-07","close":3595.0},{"date":"2023-06-08","close":3630.0},{"date":"2023-06-09","close":3630.0},{"date":"2023-06-12","close":3575.0},{"date":"2023-06-13","close":3555.0},{"date":"2023-06-14","close":3495.0},{"date":"2023-06-15","close":3465.0},{"date":"2023-06-16","close":3510.0},{"date":"2023-06-19","close":3530.0},{"date":"2023-06-20","close":3505.0},{"date":"2023-06-21","close":3505.0},{"date":"2023-06-22","close":3505.0},{"date":"2023-06-23","close":3460.0},{"date":"2023-06-26","close":3500.0},{"date":"2023-06-27","close":3460.0},{"date":"2023-06-28","close":3450.0},{"date":"2023-06-29","close":3395.0},{"date":"2023-06-30","close":3395.0},{"date":"2023-07-03","close":3485.0},{"date":"2023-07-04","close":3470.0},{"date":"2023-07-05","close":3385.0},{"date":"2023-07-06","close":3325.0},{"date":"2023-07-07","close":3250.0},{"date":"2023-07-10","close":3185.0},{"date":"2023-07-11","close":3290.0},{"date":"2023-07-12","close":3295.0},{"date":"2023-07-13","close":3270.0},{"date":"2023-07-14","close":3210.0},{"date":"2023-07-17","close":3205.0},{"date":"2023-07-18","close":3170.0},{"date":"2023-07-19","close":3255.0},{"date":"2023-07-20","close":3410.0},{"date":"2023-07-21","close":3390.0},{"date":"2023-07-24","close":3260.0},{"date":"2023-07-25","close":3160.0},{"date":"2023-07-26","close":2975.0},{"date":"2023-07-27","close":3015.0},{"date":"2023-07-28","close":3135.0},{"date":"2023-07-31","close":3145.0},{"date":"2023-08-01","close":3175.0},{"date":"2023-08-02","close":3140.0},{"date":"2023-08-03","close":3210.0},{"date":"2023-08-04","close":3190.0},{"date":"2023-08-07","close":3115.0},{"date":"2023-08-08","close":3155.0},{"date":"2023-08-09","close":3200.0},{"date":"2023-08-10","close":3240.0},{"date":"2023-08-11","close":3265.0},{"date":"2023-08-14","close":3175.0},{"date":"2023-08-16","close":3145.0},{"date":"2023-08-17","close":3145.0},{"date":"2023-08-18","close":3145.0},{"date":"2023-08-21","close":3165.0},{"date":"2023-08-22","close":3150.0},{"date":"2023-08-23","close":3095.0},{"date":"2023-08-24","close":3100.0},{"date":"2023-08-25","close":3070.0},{"date":"2023-08-28","close":3095.0},{"date":"2023-08-29","close":3080.0},{"date":"2023-08-30","close":3070.0},{"date":"2023-08-31","close":3100.0},{"date":"2023-09-01","close":3085.0},{"date":"2023-09-04","close":3065.0},{"date":"2023-09-05","close":3115.0},{"date":"2023-09-06","close":3095.0},{"date":"2023-09-07","close":3085.0},{"date":"2023-09-08","close":3090.0},{"date":"2023-09-11","close":3055.0},{"date":"2023-09-12","close":3005.0},{"date":"2023-09-13","close":3030.0},{"date":"2023-09-14","close":2970.0},{"date":"2023-09-15","close":3000.0},{"date":"2023-09-18","close":3035.0},{"date":"2023-09-19","close":2990.0},{"date":"2023-09-20","close":2965.0},{"date":"2023-09-21","close":2915.0},{"date":"2023-09-22","close":2845.0},{"date":"2023-09-25","close":2760.0},{"date":"2023-09-26","close":2705.0},{"date":"2023-09-27","close":2810.0},{"date":"2023-10-04","close":2765.0},{"date":"2023-10-05","close":2680.0},{"date":"2023-10-06","close":2795.0},{"date":"2023-10-10","close":2750.0},{"date":"2023-10-11","close":2760.0},{"date":"2023-10-12","close":2745.0},{"date":"2023-10-13","close":2845.0},{"date":"2023-10-16","close":2740.0},{"date":"2023-10-17","close":2765.0},{"date":"2023-10-18","close":2780.0},{"date":"2023-10-19","close":2700.0},{"date":"2023-10-20","close":2610.0},{"date":"2023-10-23","close":2575.0},{"date":"2023-10-24","close":2675.0},{"date":"2023-10-25","close":2695.0},{"date":"2023-10-26","close":2540.0},{"date":"2023-10-27","close":2500.0},{"date":"2023-10-30","close":2495.0},{"date":"2023-10-31","close":2430.0},{"date":"2023-11-01","close":2425.0},{"date":"2023-11-02","close":2545.0},{"date":"2023-11-03","close":2585.0},{"date":"2023-11-06","close":2670.0},{"date":"2023-11-07","close":2695.0},{"date":"2023-11-08","close":2715.0},{"date":"2023-11-09","close":2750.0},{"date":"2023-11-10","close":2750.0},{"date":"2023-11-13","close":2555.0},{"date":"2023-11-14","close":2615.0},{"date":"2023-11-15","close":2565.0},{"date":"2023-11-16","close":2660.0},{"date":"2023-11-17","close":2720.0},{"date":"2023-11-20","close":2700.0},{"date":"2023-11-21","close":2705.0},{"date":"2023-11-22","close":2950.0},{"date":"2023-11-23","close":2925.0},{"date":"2023-11-24","close":2860.0},{"date":"2023-11-27","close":2970.0},{"date":"2023-11-28","close":2865.0},{"date":"2023-11-29","close":2810.0},{"date":"2023-11-30","close":2850.0},{"date":"2023-12-01","close":2985.0},{"date":"2023-12-04","close":3130.0},{"date":"2023-12-05","close":3125.0},{"date":"2023-12-06","close":3025.0},{"date":"2023-12-07","close":3230.0},{"date":"2023-12-08","close":3190.0},{"date":"2023-12-11","close":3090.0},{"date":"2023-12-12","close":2995.0},{"date":"2023-12-13","close":3135.0},{"date":"2023-12-14","close":3135.0},{"date":"2023-12-15","close":3075.0},{"date":"2023-12-18","close":3015.0},{"date":"2023-12-19","close":2955.0},{"date":"2023-12-20","close":2960.0},{"date":"2023-12-21","close":2960.0},{"date":"2023-12-22","close":2950.0},{"date":"2023-12-26","close":2885.0},{"date":"2023-12-27","close":2900.0},{"date":"2023-12-28","close":2915.0},{"date":"2024-01-02","close":2930.0},{"date":"2024-01-03","close":2955.0},{"date":"2024-01-04","close":2940.0},{"date":"2024-01-05","close":2930.0},{"date":"2024-01-08","close":2930.0},{"date":"2024-01-09","close":2935.0},{"date":"2024-01-10","close":2925.0},{"date":"2024-01-11","close":2900.0},{"date":"2024-01-12","close":2905.0},{"date":"2024-01-15","close":2875.0},{"date":"2024-01-16","close":2820.0},{"date":"2024-01-17","close":2715.0},{"date":"2024-01-18","close":2710.0},{"date":"2024-01-19","close":2770.0},{"date":"2024-01-22","close":2725.0},{"date":"2024-01-23","close":2735.0},{"date":"2024-01-24","close":2715.0},{"date":"2024-01-25","close":2730.0},{"date":"2024-01-26","close":2725.0},{"date":"2024-01-29","close":2685.0},{"date":"2024-01-30","close":2665.0},{"date":"2024-01-31","close":2610.0},{"date":"2024-02-01","close":2620.0},{"date":"2024-02-02","close":2625.0},{"date":"2024-02-05","close":2630.0},{"date":"2024-02-06","close":2725.0},{"date":"2024-02-07","close":2700.0},{"date":"2024-02-08","close":2680.0},{"date":"2024-02-13","close":2670.0},{"date":"2024-02-14","close":2670.0},{"date":"2024-02-15","close":2690.0},{"date":"2024-02-16","close":2735.0},{"date":"2024-02-19","close":2730.0},{"date":"2024-02-20","close":2715.0},{"date":"2024-02-21","close":2775.0},{"date":"2024-02-22","close":2820.0},{"date":"2024-02-23","close":2720.0},{"date":"2024-02-26","close":2695.0},{"date":"2024-02-27","close":2715.0},{"date":"2024-02-28","close":2785.0},{"date":"2024-02-29","close":2850.0},{"date":"2024-03-04","close":2800.0},{"date":"2024-03-05","close":2800.0},{"date":"2024-03-06","close":2750.0},{"date":"2024-03-07","close":2715.0},{"date":"2024-03-08","close":2735.0},{"date":"2024-03-11","close":2820.0},{"date":"2024-03-12","close":2790.0},{"date":"2024-03-13","close":2745.0},{"date":"2024-03-14","close":2750.0},{"date":"2024-03-15","close":2735.0},{"date":"2024-03-18","close":2680.0},{"date":"2024-03-19","close":2660.0},{"date":"2024-03-20","close":2700.0},{"date":"2024-03-21","close":2700.0},{"date":"2024-03-22","close":2730.0},{"date":"2024-03-25","close":2710.0},{"date":"2024-03-26","close":2695.0},{"date":"2024-03-27","close":2730.0},{"date":"2024-03-28","close":2730.0},{"date":"2024-03-29","close":2810.0},{"date":"2024-04-01","close":2810.0},{"date":"2024-04-02","close":2790.0},{"date":"2024-04-03","close":2790.0},{"date":"2024-04-04","close":2790.0},{"date":"2024-04-05","close":2810.0},{"date":"2024-04-08","close":2780.0},{"date":"2024-04-09","close":2760.0},{"date":"2024-04-11","close":2745.0},{"date":"2024-04-12","close":2800.0},{"date":"2024-04-15","close":2830.0},{"date":"2024-04-16","close":2935.0},{"date":"2024-04-17","close":2775.0},{"date":"2024-04-18","close":2800.0},{"date":"2024-04-19","close":2935.0},{"date":"2024-04-22","close":3020.0},{"date":"2024-04-23","close":3005.0},{"date":"2024-04-24","close":3040.0},{"date":"2024-04-25","close":2990.0},{"date":"2024-04-26","close":2990.0},{"date":"2024-04-29","close":3120.0},{"date":"2024-04-30","close":3130.0},{"date":"2024-05-02","close":3095.0},{"date":"2024-05-03","close":3140.0},{"date":"2024-05-07","close":3120.0},{"date":"2024-05-08","close":3185.0},{"date":"2024-05-09","close":3185.0},{"date":"2024-05-10","close":3115.0},{"date":"2024-05-13","close":3025.0},{"date":"2024-05-14","close":3075.0},{"date":"2024-05-16","close":3080.0},{"date":"2024-05-17","close":3080.0},{"date":"2024-05-20","close":3015.0},{"date":"2024-05-21","close":2965.0},{"date":"2024-05-22","close":3005.0},{"date":"2024-05-23","close":2985.0},{"date":"2024-05-24","close":3010.0},{"date":"2024-05-27","close":2970.0},{"date":"2024-05-28","close":2980.0},{"date":"2024-05-29","close":2950.0},{"date":"2024-05-30","close":2930.0},{"date":"2024-05-31","close":2950.0},{"date":"2024-06-03","close":2960.0},{"date":"2024-06-04","close":2905.0},{"date":"2024-06-05","close":2850.0},{"date":"2024-06-07","close":2855.0},{"date":"2024-06-10","close":2835.0},{"date":"2024-06-11","close":2865.0},{"date":"2024-06-12","close":2875.0},{"date":"2024-06-13","close":2870.0},{"date":"2024-06-14","close":2830.0},{"date":"2024-06-17","close":2890.0},{"date":"2024-06-18","close":2820.0},{"date":"2024-06-19","close":2830.0},{"date":"2024-06-20","close":2730.0},{"date":"2024-06-21","close":2670.0},{"date":"2024-06-24","close":2760.0},{"date":"2024-06-25","close":2820.0},{"date":"2024-06-26","close":2810.0},{"date":"2024-06-27","close":2810.0},{"date":"2024-06-28","close":2715.0},{"date":"2024-07-01","close":2780.0},{"date":"2024-07-02","close":2725.0},{"date":"2024-07-03","close":2730.0},{"date":"2024-07-04","close":2740.0},{"date":"2024-07-05","close":2745.0},{"date":"2024-07-08","close":2790.0},{"date":"2024-07-09","close":2850.0},{"date":"2024-07-10","close":2805.0},{"date":"2024-07-11","close":2840.0},{"date":"2024-07-12","close":2860.0},{"date":"2024-07-15","close":3025.0},{"date":"2024-07-16","close":2985.0},{"date":"2024-07-17","close":3035.0},{"date":"2024-07-18","close":3120.0},{"date":"2024-07-19","close":3010.0},{"date":"2024-07-22","close":2990.0},{"date":"2024-07-23","close":3050.0},{"date":"2024-07-24","close":3070.0},{"date":"2024-07-25","close":3040.0},{"date":"2024-07-26","close":3085.0},{"date":"2024-07-29","close":3110.0},{"date":"2024-07-30","close":3060.0},{"date":"2024-07-31","close":3040.0},{"date":"2024-08-01","close":3060.0},{"date":"2024-08-02","close":2955.0},{"date":"2024-08-05","close":2755.0},{"date":"2024-08-06","close":2785.0},{"date":"2024-08-07","close":2825.0},{"date":"2024-08-08","close":3155.0},{"date":"2024-08-09","close":3225.0},{"date":"2024-08-12","close":3100.0},{"date":"2024-08-13","close":3025.0},{"date":"2024-08-14","close":3515.0},{"date":"2024-08-16","close":3745.0},{"date":"2024-08-19","close":4405.0},{"date":"2024-08-20","close":4410.0},{"date":"2024-08-21","close":3750.0},{"date":"2024-08-22","close":3530.0},{"date":"2024-08-23","close":3420.0},{"date":"2024-08-26","close":3310.0},{"date":"2024-08-27","close":3250.0},{"date":"2024-08-28","close":3185.0},{"date":"2024-08-29","close":3160.0},{"date":"2024-08-30","close":3100.0},{"date":"2024-09-02","close":3125.0},{"date":"2024-09-03","close":3175.0},{"date":"2024-09-04","close":3110.0},{"date":"2024-09-05","close":3070.0},{"date":"2024-09-06","close":3105.0},{"date":"2024-09-09","close":3120.0},{"date":"2024-09-10","close":3015.0},{"date":"2024-09-11","close":3030.0},{"date":"2024-09-12","close":3095.0},{"date":"2024-09-13","close":3120.0},{"date":"2024-09-19","close":3095.0},{"date":"2024-09-20","close":3100.0},{"date":"2024-09-23","close":3040.0},{"date":"2024-09-24","close":3105.0},{"date":"2024-09-25","close":3180.0},{"date":"2024-09-26","close":3140.0},{"date":"2024-09-27","close":3120.0},{"date":"2024-09-30","close":3085.0},{"date":"2024-10-02","close":3245.0},{"date":"2024-10-04","close":3205.0},{"date":"2024-10-07","close":3145.0},{"date":"2024-10-08","close":3225.0},{"date":"2024-10-10","close":3190.0},{"date":"2024-10-11","close":3160.0},{"date":"2024-10-14","close":3160.0},{"date":"2024-10-15","close":3280.0},{"date":"2024-10-16","close":3235.0},{"date":"2024-10-17","close":3185.0},{"date":"2024-10-18","close":3210.0},{"date":"2024-10-21","close":3160.0},{"date":"2024-10-22","close":3040.0},{"date":"2024-10-23","close":3040.0},{"date":"2024-10-24","close":3015.0},{"date":"2024-10-25","close":2980.0},{"date":"2024-10-28","close":3035.0},{"date":"2024-10-29","close":3085.0},{"date":"2024-10-30","close":3050.0},{"date":"2024-10-31","close":3150.0},{"date":"2024-11-01","close":3105.0},{"date":"2024-11-04","close":3105.0},{"date":"2024-11-05","close":3120.0},{"date":"2024-11-06","close":3080.0},{"date":"2024-11-07","close":3055.0},{"date":"2024-11-08","close":3100.0},{"date":"2024-11-11","close":3080.0},{"date":"2024-11-12","close":2830.0},{"date":"2024-11-13","close":2720.0},{"date":"2024-11-14","close":2720.0},{"date":"2024-11-15","close":2870.0},{"date":"2024-11-18","close":2870.0},{"date":"2024-11-19","close":2695.0},{"date":"2024-11-20","close":2725.0},{"date":"2024-11-21","close":2665.0},{"date":"2024-11-22","close":2600.0},{"date":"2024-11-25","close":2650.0},{"date":"2024-11-26","close":2695.0},{"date":"2024-11-27","close":2705.0},{"date":"2024-11-28","close":2650.0},{"date":"2024-11-29","close":2640.0},{"date":"2024-12-02","close":2565.0},{"date":"2024-12-03","close":2615.0},{"date":"2024-12-04","close":2515.0},{"date":"2024-12-05","close":2465.0},{"date":"2024-12-06","close":2440.0},{"date":"2024-12-09","close":2245.0},{"date":"2024-12-10","close":2400.0},{"date":"2024-12-11","close":2530.0},{"date":"2024-12-12","close":2530.0},{"date":"2024-12-13","close":2565.0},{"date":"2024-12-16","close":2655.0},{"date":"2024-12-17","close":3450.0},{"date":"2024-12-18","close":3790.0},{"date":"2024-12-19","close":3680.0},{"date":"2024-12-20","close":3065.0},{"date":"2024-12-23","close":3050.0},{"date":"2024-12-24","close":2920.0},{"date":"2024-12-26","close":2795.0},{"date":"2024-12-27","close":2730.0},{"date":"2024-12-30","close":2720.0},{"date":"2025-01-02","close":2760.0},{"date":"2025-01-03","close":2830.0},{"date":"2025-01-06","close":3005.0},{"date":"2025-01-07","close":2975.0},{"date":"2025-01-08","close":3110.0},{"date":"2025-01-09","close":3270.0},{"date":"2025-01-10","close":3235.0},{"date":"2025-01-13","close":3060.0},{"date":"2025-01-14","close":3050.0},{"date":"2025-01-15","close":3145.0},{"date":"2025-01-16","close":3055.0},{"date":"2025-01-17","close":3065.0},{"date":"2025-01-20","close":3025.0},{"date":"2025-01-21","close":3045.0},{"date":"2025-01-22","close":2930.0},{"date":"2025-01-23","close":2890.0},{"date":"2025-01-24","close":2900.0},{"date":"2025-01-31","close":2835.0},{"date":"2025-02-03","close":2715.0},{"date":"2025-02-04","close":2825.0},{"date":"2025-02-05","close":2825.0},{"date":"2025-02-06","close":2800.0},{"date":"2025-02-07","close":2720.0},{"date":"2025-02-10","close":2760.0},{"date":"2025-02-11","close":2760.0},{"date":"2025-02-12","close":2710.0},{"date":"2025-02-13","close":2710.0},{"date":"2025-02-14","close":2710.0},{"date":"2025-02-17","close":2745.0},{"date":"2025-02-18","close":2745.0},{"date":"2025-02-19","close":2755.0},{"date":"2025-02-20","close":2715.0},{"date":"2025-02-21","close":2775.0},{"date":"2025-02-24","close":2730.0},{"date":"2025-02-25","close":2765.0},{"date":"2025-02-26","close":2755.0},{"date":"2025-02-27","close":2750.0},{"date":"2025-02-28","close":2645.0},{"date":"2025-03-04","close":2605.0},{"date":"2025-03-05","close":2690.0},{"date":"2025-03-06","close":2635.0},{"date":"2025-03-07","close":2610.0},{"date":"2025-03-10","close":2610.0},{"date":"2025-03-11","close":2590.0},{"date":"2025-03-12","close":2630.0},{"date":"2025-03-13","close":2640.0},{"date":"2025-03-14","close":2640.0},{"date":"2025-03-17","close":2635.0},{"date":"2025-03-18","close":2660.0},{"date":"2025-03-19","close":2620.0},{"date":"2025-03-20","close":2595.0},{"date":"2025-03-21","close":2575.0},{"date":"2025-03-24","close":2640.0},{"date":"2025-03-25","close":2590.0},{"date":"2025-03-26","close":2575.0},{"date":"2025-03-27","close":2610.0},{"date":"2025-03-28","close":2545.0},{"date":"2025-03-31","close":2435.0},{"date":"2025-04-01","close":2540.0},{"date":"2025-04-02","close":2435.0},{"date":"2025-04-03","close":2420.0},{"date":"2025-04-04","close":2530.0},{"date":"2025-04-07","close":2365.0},{"date":"2025-04-08","close":2365.0},{"date":"2025-04-09","close":2345.0},{"date":"2025-04-10","close":2455.0},{"date":"2025-04-11","close":2520.0},{"date":"2025-04-14","close":2560.0},{"date":"2025-04-15","close":2560.0},{"date":"2025-04-16","close":2570.0},{"date":"2025-04-17","close":2585.0},{"date":"2025-04-18","close":2580.0},{"date":"2025-04-21","close":2585.0},{"date":"2025-04-22","close":2525.0},{"date":"2025-04-23","close":2595.0},{"date":"2025-04-24","close":2590.0},{"date":"2025-04-25","close":2585.0},{"date":"2025-04-28","close":2545.0},{"date":"2025-04-29","close":2540.0},{"date":"2025-04-30","close":2560.0},{"date":"2025-05-02","close":2525.0},{"date":"2025-05-07","close":2525.0},{"date":"2025-05-08","close":2500.0},{"date":"2025-05-09","close":2485.0},{"date":"2025-05-12","close":2500.0},{"date":"2025-05-13","close":2505.0},{"date":"2025-05-14","close":2505.0},{"date":"2025-05-15","close":2500.0},{"date":"2025-05-16","close":2610.0},{"date":"2025-05-19","close":2715.0},{"date":"2025-05-20","close":2660.0},{"date":"2025-05-21","close":2730.0},{"date":"2025-05-22","close":2820.0},{"date":"2025-05-23","close":2630.0},{"date":"2025-05-26","close":2580.0},{"date":"2025-05-27","close":2595.0},{"date":"2025-05-28","close":2640.0},{"date":"2025-05-29","close":2670.0},{"date":"2025-05-30","close":2675.0},{"date":"2025-06-02","close":2660.0},{"date":"2025-06-04","close":2715.0},{"date":"2025-06-05","close":2710.0},{"date":"2025-06-09","close":2775.0},{"date":"2025-06-10","close":2760.0},{"date":"2025-06-11","close":2795.0},{"date":"2025-06-12","close":2750.0},{"date":"2025-06-13","close":2750.0},{"date":"2025-06-16","close":2750.0},{"date":"2025-06-17","close":2740.0},{"date":"2025-06-18","close":2745.0},{"date":"2025-06-19","close":2740.0},{"date":"2025-06-20","close":2735.0},{"date":"2025-06-23","close":2650.0},{"date":"2025-06-24","close":2655.0},{"date":"2025-06-25","close":2830.0},{"date":"2025-06-26","close":2895.0},{"date":"2025-06-27","close":2855.0},{"date":"2025-06-30","close":2890.0},{"date":"2025-07-01","close":2940.0},{"date":"2025-07-02","close":2910.0},{"date":"2025-07-03","close":2900.0},{"date":"2025-07-04","close":2860.0},{"date":"2025-07-07","close":2870.0},{"date":"2025-07-08","close":2940.0},{"date":"2025-07-09","close":3025.0},{"date":"2025-07-10","close":2975.0},{"date":"2025-07-11","close":2970.0},{"date":"2025-07-14","close":2910.0},{"date":"2025-07-15","close":2935.0},{"date":"2025-07-16","close":2910.0},{"date":"2025-07-17","close":2910.0},{"date":"2025-07-18","close":2860.0},{"date":"2025-07-21","close":2850.0},{"date":"2025-07-22","close":2850.0},{"date":"2025-07-23","close":2910.0},{"date":"2025-07-24","close":2805.0},{"date":"2025-07-25","close":2790.0},{"date":"2025-07-28","close":2730.0},{"date":"2025-07-29","close":2740.0},{"date":"2025-07-30","close":2705.0},{"date":"2025-07-31","close":2770.0},{"date":"2025-08-01","close":2710.0},{"date":"2025-08-04","close":2735.0},{"date":"2025-08-05","close":2720.0},{"date":"2025-08-06","close":2745.0},{"date":"2025-08-07","close":2760.0},{"date":"2025-08-08","close":2940.0},{"date":"2025-08-11","close":2905.0},{"date":"2025-08-12","close":2855.0},{"date":"2025-08-13","close":2930.0},{"date":"2025-08-14","close":2900.0},{"date":"2025-08-18","close":2830.0},{"date":"2025-08-19","close":2745.0},{"date":"2025-08-20","close":2660.0},{"date":"2025-08-21","close":2640.0},{"date":"2025-08-22","close":2695.0},{"date":"2025-08-25","close":2710.0},{"date":"2025-08-26","close":2690.0},{"date":"2025-08-27","close":2740.0},{"date":"2025-08-28","close":2725.0},{"date":"2025-08-29","close":2720.0},{"date":"2025-09-01","close":2670.0},{"date":"2025-09-02","close":2665.0},{"date":"2025-09-03","close":2680.0},{"date":"2025-09-04","close":2690.0},{"date":"2025-09-05","close":2710.0},{"date":"2025-09-08","close":2695.0},{"date":"2025-09-09","close":2670.0},{"date":"2025-09-10","close":2700.0},{"date":"2025-09-11","close":2700.0},{"date":"2025-09-12","close":2720.0},{"date":"2025-09-15","close":2720.0},{"date":"2025-09-16","close":2770.0},{"date":"2025-09-17","close":2725.0},{"date":"2025-09-18","close":2745.0},{"date":"2025-09-19","close":2740.0},{"date":"2025-09-22","close":2710.0},{"date":"2025-09-23","close":2670.0},{"date":"2025-09-24","close":2645.0},{"date":"2025-09-25","close":2590.0},{"date":"2025-09-26","close":2565.0},{"date":"2025-09-29","close":2590.0},{"date":"2025-09-30","close":2615.0},{"date":"2025-10-01","close":2575.0},{"date":"2025-10-02","close":2590.0},{"date":"2025-10-10","close":2560.0},{"date":"2025-10-13","close":2610.0},{"date":"2025-10-14","close":2615.0},{"date":"2025-10-15","close":2745.0},{"date":"2025-10-16","close":2730.0},{"date":"2025-10-17","close":2705.0},{"date":"2025-10-20","close":2610.0},{"date":"2025-10-21","close":2610.0},{"date":"2025-10-22","close":2585.0},{"date":"2025-10-23","close":2565.0},{"date":"2025-10-24","close":2570.0},{"date":"2025-10-27","close":2515.0},{"date":"2025-10-28","close":2505.0},{"date":"2025-10-29","close":2505.0},{"date":"2025-10-30","close":2490.0},{"date":"2025-10-31","close":2475.0},{"date":"2025-11-03","close":2420.0},{"date":"2025-11-04","close":2450.0},{"date":"2025-11-05","close":2415.0},{"date":"2025-11-06","close":2480.0},{"date":"2025-11-07","close":2475.0},{"date":"2025-11-10","close":2495.0},{"date":"2025-11-11","close":2510.0},{"date":"2025-11-12","close":2535.0},{"date":"2025-11-13","close":2515.0},{"date":"2025-11-14","close":2440.0},{"date":"2025-11-17","close":2440.0},{"date":"2025-11-18","close":2410.0},{"date":"2025-11-19","close":2410.0},{"date":"2025-11-20","close":2415.0},{"date":"2025-11-21","close":2375.0},{"date":"2025-11-24","close":2350.0},{"date":"2025-11-25","close":2385.0},{"date":"2025-11-26","close":2385.0},{"date":"2025-11-27","close":2380.0},{"date":"2025-11-28","close":2430.0},{"date":"2025-12-01","close":2440.0},{"date":"2025-12-02","close":2450.0},{"date":"2025-12-03","close":2590.0},{"date":"2025-12-04","close":2625.0},{"date":"2025-12-05","close":2605.0},{"date":"2025-12-08","close":2590.0},{"date":"2025-12-09","close":2605.0},{"date":"2025-12-10","close":2510.0},{"date":"2025-12-11","close":2510.0},{"date":"2025-12-12","close":2510.0},{"date":"2025-12-15","close":2505.0},{"date":"2025-12-16","close":2490.0},{"date":"2025-12-17","close":2420.0},{"date":"2025-12-18","close":2415.0},{"date":"2025-12-19","close":2425.0},{"date":"2025-12-22","close":2430.0},{"date":"2025-12-23","close":2425.0},{"date":"2025-12-24","close":2430.0},{"date":"2025-12-26","close":2415.0},{"date":"2025-12-29","close":2410.0},{"date":"2025-12-30","close":2430.0},{"date":"2026-01-02","close":2670.0},{"date":"2026-01-05","close":2630.0},{"date":"2026-01-06","close":2570.0},{"date":"2026-01-07","close":2625.0},{"date":"2026-01-08","close":2550.0},{"date":"2026-01-09","close":2545.0},{"date":"2026-01-12","close":2520.0},{"date":"2026-01-13","close":2540.0},{"date":"2026-01-14","close":2525.0},{"date":"2026-01-15","close":2585.0},{"date":"2026-01-16","close":2650.0},{"date":"2026-01-19","close":2610.0},{"date":"2026-01-20","close":2605.0},{"date":"2026-01-21","close":2520.0},{"date":"2026-01-22","close":2590.0},{"date":"2026-01-23","close":2580.0},{"date":"2026-01-26","close":2620.0},{"date":"2026-01-27","close":2635.0},{"date":"2026-01-28","close":2600.0},{"date":"2026-01-29","close":2605.0},{"date":"2026-01-30","close":2570.0},{"date":"2026-02-02","close":2525.0},{"date":"2026-02-03","close":2545.0},{"date":"2026-02-04","close":2550.0},{"date":"2026-02-05","close":2595.0},{"date":"2026-02-06","close":2530.0},{"date":"2026-02-09","close":2540.0},{"date":"2026-02-10","close":2545.0},{"date":"2026-02-11","close":2550.0},{"date":"2026-02-12","close":2550.0},{"date":"2026-02-13","close":2545.0},{"date":"2026-02-19","close":2830.0},{"date":"2026-02-20","close":2765.0},{"date":"2026-02-23","close":2745.0},{"date":"2026-02-24","close":2820.0},{"date":"2026-02-25","close":2755.0},{"date":"2026-02-26","close":2690.0},{"date":"2026-02-27","close":2710.0},{"date":"2026-03-03","close":2600.0},{"date":"2026-03-04","close":2340.0},{"date":"2026-03-05","close":2455.0},{"date":"2026-03-06","close":2440.0},{"date":"2026-03-09","close":2360.0},{"date":"2026-03-10","close":2430.0},{"date":"2026-03-11","close":2435.0},{"date":"2026-03-12","close":2505.0},{"date":"2026-03-13","close":2485.0},{"date":"2026-03-16","close":2495.0},{"date":"2026-03-17","close":2470.0},{"date":"2026-03-18","close":2490.0},{"date":"2026-03-19","close":2455.0},{"date":"2026-03-20","close":2500.0},{"date":"2026-03-23","close":2410.0},{"date":"2026-03-24","close":2470.0},{"date":"2026-03-25","close":2480.0},{"date":"2026-03-26","close":2470.0},{"date":"2026-03-27","close":2470.0},{"date":"2026-03-30","close":2475.0},{"date":"2026-03-31","close":2435.0},{"date":"2026-04-01","close":2505.0},{"date":"2026-04-02","close":2435.0},{"date":"2026-04-03","close":2490.0},{"date":"2026-04-06","close":2485.0},{"date":"2026-04-07","close":2485.0},{"date":"2026-04-08","close":2525.0},{"date":"2026-04-09","close":2525.0},{"date":"2026-04-10","close":2570.0},{"date":"2026-04-13","close":2590.0},{"date":"2026-04-14","close":2560.0},{"date":"2026-04-15","close":2580.0},{"date":"2026-04-16","close":2625.0},{"date":"2026-04-17","close":2640.0},{"date":"2026-04-20","close":2665.0},{"date":"2026-04-21","close":2635.0},{"date":"2026-04-22","close":2625.0},{"date":"2026-04-23","close":2580.0},{"date":"2026-04-24","close":2565.0},{"date":"2026-04-27","close":2600.0},{"date":"2026-04-28","close":2595.0},{"date":"2026-04-29","close":2645.0},{"date":"2026-04-30","close":2590.0},{"date":"2026-05-04","close":2520.0},{"date":"2026-05-06","close":2500.0},{"date":"2026-05-07","close":2470.0},{"date":"2026-05-08","close":2510.0},{"date":"2026-05-11","close":2420.0},{"date":"2026-05-12","close":2450.0},{"date":"2026-05-13","close":2440.0},{"date":"2026-05-14","close":2450.0},{"date":"2026-05-15","close":2430.0},{"date":"2026-05-18","close":2405.0},{"date":"2026-05-19","close":2365.0},{"date":"2026-05-20","close":2315.0},{"date":"2026-05-21","close":2325.0},{"date":"2026-05-22","close":2370.0},{"date":"2026-05-26","close":2325.0},{"date":"2026-05-27","close":2300.0},{"date":"2026-05-28","close":2265.0},{"date":"2026-05-29","close":2210.0},{"date":"2026-06-01","close":2155.0},{"date":"2026-06-02","close":2110.0},{"date":"2026-06-04","close":2110.0},{"date":"2026-06-05","close":2045.0},{"date":"2026-06-08","close":1959.0},{"date":"2026-06-09","close":2025.0},{"date":"2026-06-10","close":1977.0},{"date":"2026-06-11","close":2010.0},{"date":"2026-06-12","close":2065.0},{"date":"2026-06-15","close":2060.0},{"date":"2026-06-16","close":2080.0},{"date":"2026-06-17","close":2105.0},{"date":"2026-06-18","close":2040.0},{"date":"2026-06-19","close":1963.0},{"date":"2026-06-22","close":1951.0},{"date":"2026-06-23","close":1874.0},{"date":"2026-06-24","close":1820.0},{"date":"2026-06-25","close":1793.0},{"date":"2026-06-26","close":1700.0},{"date":"2026-06-29","close":1872.0},{"date":"2026-06-30","close":1851.0},{"date":"2026-07-01","close":1849.0},{"date":"2026-07-02","close":1830.0},{"date":"2026-07-03","close":1865.0},{"date":"2026-07-06","close":1878.0},{"date":"2026-07-07","close":1825.0},{"date":"2026-07-08","close":1774.0},{"date":"2026-07-09","close":1750.0},{"date":"2026-07-10","close":1773.0},{"date":"2026-07-13","close":1777.0},{"date":"2026-07-14","close":1687.0},{"date":"2026-07-15","close":1736.0},{"date":"2026-07-16","close":1760.0},{"date":"2026-07-20","close":1715.0},{"date":"2026-07-21","close":1748.0},{"date":"2026-07-22","close":1901.0},{"date":"2026-07-23","close":1860.0},{"date":"2026-07-24","close":1799.0},{"date":"2026-07-27","close":1836.0},{"date":"2026-07-28","close":1750.0},{"date":"2026-07-29","close":1702.0},{"date":"2026-07-30","close":1702.0},{"date":"2026-07-31","close":1770.0},{"date":"2026-08-03","close":1780.0},{"date":"2026-08-04","close":1840.0},{"date":"2026-08-05","close":1858.0},{"date":"2026-08-06","close":1879.0},{"date":"2026-08-07","close":1850.0},{"date":"2026-08-10","close":1913.0},{"date":"2026-08-11","close":1938.0},{"date":"2026-08-12","close":1943.0},{"date":"2026-08-13","close":1910.0},{"date":"2026-08-14","close":1923.0},{"date":"2026-08-18","close":1871.0},{"date":"2026-08-19","close":1892.0},{"date":"2026-08-20","close":1873.0},{"date":"2026-08-21","close":1826.0},{"date":"2026-08-24","close":1819.0},{"date":"2026-08-25","close":1839.0},{"date":"2026-08-26","close":1864.0},{"date":"2026-08-27","close":1885.0},{"date":"2026-08-28","close":1917.0},{"date":"2026-08-31","close":1877.0},{"date":"2026-09-01","close":1921.0},{"date":"2026-09-02","close":1889.0},{"date":"2026-09-03","close":1887.0},{"date":"2026-09-04","close":1880.0},{"date":"2026-09-07","close":1865.0},{"date":"2026-09-08","close":1922.0},{"date":"2026-09-09","close":1860.0},{"date":"2026-09-10","close":1887.0},{"date":"2026-09-11","close":1914.0},{"date":"2026-09-14","close":1926.0},{"date":"2026-09-15","close":1849.0},{"date":"2026-09-16","close":1896.0},{"date":"2026-09-17","close":1859.0},{"date":"2026-09-18","close":1919.0},{"date":"2026-09-21","close":1940.0},{"date":"2026-09-22","close":1897.0},{"date":"2026-09-23","close":1935.0},{"date":"2026-09-28","close":1851.0},{"date":"2026-09-29","close":1946.0},{"date":"2026-09-30","close":1937.0},{"date":"2026-10-01","close":1920.0},{"date":"2026-10-02","close":1900.0},{"date":"2026-10-06","close":1923.0},{"date":"2026-10-07","close":1977.0},{"date":"2026-10-08","close":1910.0},{"date":"2026-10-12","close":1944.0},{"date":"2026-10-13","close":1862.0},{"date":"2026-10-14","close":1919.0},{"date":"2026-10-15","close":1829.0},{"date":"2026-10-16","close":1821.0},{"date":"2026-10-19","close":1935.0},{"date":"2026-10-20","close":1902.0},{"date":"2026-10-21","close":1921.0},{"date":"2026-10-22","close":1861.0},{"date":"2026-10-23","close":1830.0}],"chart_data":[{"date":"2024-10-24","open":3040,"high":3070,"low":2995,"close":3015,"volume":56318,"rsi_14":33.09,"sma_20":3156.25,"sma_60":3189.92,"sma_120":3060.54},{"date":"2024-10-25","open":3015,"high":3045,"low":2960,"close":2980,"volume":32341,"rsi_14":33.33,"sma_20":3150.0,"sma_60":3188.42,"sma_120":3060.46},{"date":"2024-10-28","open":2980,"high":3055,"low":2955,"close":3035,"volume":46234,"rsi_14":41.79,"sma_20":3142.75,"sma_60":3188.33,"sma_120":3060.83},{"date":"2024-10-29","open":3035,"high":3120,"low":3000,"close":3085,"volume":39986,"rsi_14":39.06,"sma_20":3140.0,"sma_60":3188.33,"sma_120":3060.54},{"date":"2024-10-30","open":3085,"high":3130,"low":3030,"close":3050,"volume":30353,"rsi_14":39.06,"sma_20":3136.5,"sma_60":3187.33,"sma_120":3059.88},{"date":"2024-10-31","open":3040,"high":3150,"low":2940,"close":3150,"volume":55423,"rsi_14":49.3,"sma_20":3139.75,"sma_60":3188.83,"sma_120":3060.33},{"date":"2024-11-01","open":3135,"high":3155,"low":2965,"close":3105,"volume":52393,"rsi_14":46.36,"sma_20":3132.75,"sma_60":3189.92,"sma_120":3060.04},{"date":"2024-11-04","open":3105,"high":3105,"low":3025,"close":3105,"volume":40730,"rsi_14":36.22,"sma_20":3127.75,"sma_60":3190.67,"sma_120":3059.92},{"date":"2024-11-05","open":3070,"high":3190,"low":3070,"close":3120,"volume":34297,"rsi_14":40.5,"sma_20":3126.5,"sma_60":3193.42,"sma_120":3059.38},{"date":"2024-11-06","open":3140,"high":3155,"low":3060,"close":3080,"volume":28596,"rsi_14":41.18,"sma_20":3119.25,"sma_60":3198.83,"sma_120":3058.5},{"date":"2024-11-07","open":3080,"high":3130,"low":3010,"close":3055,"volume":39737,"rsi_14":36.97,"sma_20":3112.5,"sma_60":3203.33,"sma_120":3058.0},{"date":"2024-11-08","open":2960,"high":3105,"low":2960,"close":3100,"volume":49621,"rsi_14":44.92,"sma_20":3109.5,"sma_60":3207.92,"sma_120":3058.62},{"date":"2024-11-11","open":3100,"high":3100,"low":2900,"close":3080,"volume":94646,"rsi_14":54.08,"sma_20":3105.5,"sma_60":3206.67,"sma_120":3058.67},{"date":"2024-11-12","open":3055,"high":3060,"low":2820,"close":2830,"volume":105833,"rsi_14":35.81,"sma_20":3083.0,"sma_60":3200.08,"sma_120":3056.58},{"date":"2024-11-13","open":2790,"high":2830,"low":2620,"close":2720,"volume":128841,"rsi_14":32.12,"sma_20":3057.25,"sma_60":3193.75,"sma_120":3053.58},{"date":"2024-11-14","open":2705,"high":2745,"low":2650,"close":2720,"volume":86525,"rsi_14":33.54,"sma_20":3034.0,"sma_60":3188.67,"sma_120":3051.12},{"date":"2024-11-15","open":2735,"high":2885,"low":2725,"close":2870,"volume":136898,"rsi_14":40.68,"sma_20":3017.0,"sma_60":3177.92,"sma_120":3050.33},{"date":"2024-11-18","open":2950,"high":2950,"low":2780,"close":2870,"volume":61039,"rsi_14":37.13,"sma_20":3002.5,"sma_60":3163.33,"sma_120":3049.21},{"date":"2024-11-19","open":2840,"high":2870,"low":2555,"close":2695,"volume":482874,"rsi_14":31.79,"sma_20":2985.25,"sma_60":3134.83,"sma_120":3046.79},{"date":"2024-11-20","open":2700,"high":2740,"low":2665,"close":2725,"volume":58424,"rsi_14":26.52,"sma_20":2969.5,"sma_60":3106.75,"sma_120":3044.42},{"date":"2024-11-21","open":2725,"high":2740,"low":2600,"close":2665,"volume":110460,"rsi_14":26.09,"sma_20":2952.0,"sma_60":3088.67,"sma_120":3041.88},{"date":"2024-11-22","open":2665,"high":2705,"low":2590,"close":2600,"volume":64997,"rsi_14":24.37,"sma_20":2933.0,"sma_60":3073.17,"sma_120":3038.71},{"date":"2024-11-25","open":2575,"high":2660,"low":2575,"close":2650,"volume":85116,"rsi_14":26.96,"sma_20":2913.75,"sma_60":3060.33,"sma_120":3036.21},{"date":"2024-11-26","open":2650,"high":2770,"low":2635,"close":2695,"volume":53941,"rsi_14":31.22,"sma_20":2894.25,"sma_60":3050.08,"sma_120":3034.25},{"date":"2024-11-27","open":2680,"high":2725,"low":2660,"close":2705,"volume":19642,"rsi_14":32.67,"sma_20":2877.0,"sma_60":3041.0,"sma_120":3032.21},{"date":"2024-11-28","open":2705,"high":2750,"low":2645,"close":2650,"volume":38690,"rsi_14":27.94,"sma_20":2852.0,"sma_60":3032.08,"sma_120":3029.62},{"date":"2024-11-29","open":2650,"high":2685,"low":2585,"close":2640,"volume":53415,"rsi_14":28.22,"sma_20":2828.75,"sma_60":3023.42,"sma_120":3027.42},{"date":"2024-12-02","open":2610,"high":2650,"low":2565,"close":2565,"volume":50063,"rsi_14":34.13,"sma_20":2801.75,"sma_60":3014.5,"sma_120":3025.04},{"date":"2024-12-03","open":2570,"high":2615,"low":2550,"close":2615,"volume":59388,"rsi_14":43.23,"sma_20":2776.5,"sma_60":3006.0,"sma_120":3023.04},{"date":"2024-12-04","open":2605,"high":2605,"low":2485,"close":2515,"volume":64358,"rsi_14":38.29,"sma_20":2748.25,"sma_60":2995.0,"sma_120":3020.38},{"date":"2024-12-05","open":2520,"high":2540,"low":2465,"close":2465,"volume":25604,"rsi_14":23.87,"sma_20":2718.75,"sma_60":2984.25,"sma_120":3017.04},{"date":"2024-12-06","open":2410,"high":2505,"low":2360,"close":2440,"volume":86569,"rsi_14":23.12,"sma_20":2685.75,"sma_60":2973.75,"sma_120":3013.42},{"date":"2024-12-09","open":2330,"high":2435,"low":2240,"close":2245,"volume":84928,"rsi_14":22.56,"sma_20":2644.0,"sma_60":2959.42,"sma_120":3008.21},{"date":"2024-12-10","open":2245,"high":2405,"low":2245,"close":2400,"volume":49229,"rsi_14":32.8,"sma_20":2622.5,"sma_60":2947.42,"sma_120":3004.62},{"date":"2024-12-11","open":2410,"high":2530,"low":2410,"close":2530,"volume":58911,"rsi_14":43.35,"sma_20":2613.0,"sma_60":2939.33,"sma_120":3001.62},{"date":"2024-12-12","open":2535,"high":2570,"low":2485,"close":2530,"volume":39996,"rsi_14":46.32,"sma_20":2603.5,"sma_60":2931.0,"sma_120":2999.21},{"date":"2024-12-13","open":2580,"high":2595,"low":2540,"close":2565,"volume":33734,"rsi_14":45.45,"sma_20":2588.25,"sma_60":2922.17,"sma_120":2997.0},{"date":"2024-12-16","open":2580,"high":2675,"low":2570,"close":2655,"volume":64106,"rsi_14":47.96,"sma_20":2577.5,"sma_60":2914.42,"sma_120":2996.38},{"date":"2024-12-17","open":2920,"high":3450,"low":2780,"close":3450,"volume":4291534,"rsi_14":71.1,"sma_20":2615.25,"sma_60":2920.33,"sma_120":3002.88},{"date":"2024-12-18","open":3890,"high":4480,"low":3555,"close":3790,"volume":12212726,"rsi_14":77.8,"sma_20":2668.5,"sma_60":2931.83,"sma_120":3011.46},{"date":"2024-12-19","open":3790,"high":3855,"low":3380,"close":3680,"volume":3143835,"rsi_14":74.19,"sma_20":2719.25,"sma_60":2942.5,"sma_120":3018.62},{"date":"2024-12-20","open":3400,"high":3445,"low":3065,"close":3065,"volume":1323875,"rsi_14":59.29,"sma_20":2742.5,"sma_60":2941.83,"sma_120":3020.75},{"date":"2024-12-23","open":3045,"high":3130,"low":2990,"close":3050,"volume":789184,"rsi_14":58.19,"sma_20":2762.5,"sma_60":2939.67,"sma_120":3022.75},{"date":"2024-12-24","open":3010,"high":3025,"low":2890,"close":2920,"volume":570423,"rsi_14":57.54,"sma_20":2773.75,"sma_60":2936.0,"sma_120":3024.46},{"date":"2024-12-26","open":2900,"high":2900,"low":2745,"close":2795,"volume":519223,"rsi_14":55.98,"sma_20":2778.25,"sma_60":2930.58,"sma_120":3024.58},{"date":"2024-12-27","open":2750,"high":2825,"low":2685,"close":2730,"volume":371883,"rsi_14":55.18,"sma_20":2782.25,"sma_60":2924.67,"sma_120":3024.62},{"date":"2024-12-30","open":2700,"high":2750,"low":2650,"close":2720,"volume":149102,"rsi_14":59.08,"sma_20":2786.25,"sma_60":2915.92,"sma_120":3024.54},{"date":"2025-01-02","open":2715,"high":2810,"low":2690,"close":2760,"volume":316085,"rsi_14":57.2,"sma_20":2796.0,"sma_60":2908.5,"sma_120":3024.71},{"date":"2025-01-03","open":2850,"high":2925,"low":2815,"close":2830,"volume":630966,"rsi_14":56.15,"sma_20":2806.75,"sma_60":2903.25,"sma_120":3025.42},{"date":"2025-01-06","open":2875,"high":3065,"low":2825,"close":3005,"volume":926256,"rsi_14":59.08,"sma_20":2831.25,"sma_60":2899.58,"sma_120":3027.21},{"date":"2025-01-07","open":3000,"high":3005,"low":2900,"close":2975,"volume":288260,"rsi_14":57.85,"sma_20":2856.75,"sma_60":2896.0,"sma_120":3028.25},{"date":"2025-01-08","open":2975,"high":3120,"low":2930,"close":3110,"volume":1141557,"rsi_14":58.57,"sma_20":2890.25,"sma_60":2895.17,"sma_120":3030.79},{"date":"2025-01-09","open":3575,"high":3795,"low":3255,"close":3270,"volume":6858635,"rsi_14":45.54,"sma_20":2941.5,"sma_60":2897.0,"sma_120":3034.38},{"date":"2025-01-10","open":3270,"high":3375,"low":3150,"close":3235,"volume":598430,"rsi_14":33.82,"sma_20":2983.25,"sma_60":2896.25,"sma_120":3037.5},{"date":"2025-01-13","open":3230,"high":3230,"low":3050,"close":3060,"volume":507980,"rsi_14":32.58,"sma_20":3009.75,"sma_60":2893.33,"sma_120":3037.79},{"date":"2025-01-14","open":3010,"high":3105,"low":2950,"close":3050,"volume":355399,"rsi_14":49.36,"sma_20":3035.75,"sma_60":2891.08,"sma_120":3038.33},{"date":"2025-01-15","open":3055,"high":3205,"low":2975,"close":3145,"volume":435951,"rsi_14":53.78,"sma_20":3064.75,"sma_60":2890.0,"sma_120":3039.25},{"date":"2025-01-16","open":3110,"high":3110,"low":3020,"close":3055,"volume":240152,"rsi_14":55.56,"sma_20":3084.75,"sma_60":2888.25,"sma_120":3038.71},{"date":"2025-01-17","open":3080,"high":3135,"low":3000,"close":3065,"volume":129722,"rsi_14":62.27,"sma_20":3065.5,"sma_60":2888.67,"sma_120":3039.17},{"date":"2025-01-20","open":3035,"high":3105,"low":2950,"close":3025,"volume":179015,"rsi_14":63.72,"sma_20":3027.25,"sma_60":2888.42,"sma_120":3039.46},{"date":"2025-01-21","open":3025,"high":3080,"low":2985,"close":3045,"volume":103681,"rsi_14":64.98,"sma_20":2995.5,"sma_60":2888.92,"sma_120":3039.42},{"date":"2025-01-22","open":3060,"high":3070,"low":2930,"close":2930,"volume":168336,"rsi_14":57.33,"sma_20":2988.75,"sma_60":2888.08,"sma_120":3038.25},{"date":"2025-01-23","open":2930,"high":2955,"low":2855,"close":2890,"volume":86471,"rsi_14":52.65,"sma_20":2980.75,"sma_60":2885.67,"sma_120":3037.0},{"date":"2025-01-24","open":2880,"high":2975,"low":2860,"close":2900,"volume":76619,"rsi_14":44.56,"sma_20":2979.75,"sma_60":2882.58,"sma_120":3035.46},{"date":"2025-01-31","open":2895,"high":2895,"low":2830,"close":2835,"volume":66585,"rsi_14":43.0,"sma_20":2981.75,"sma_60":2879.0,"sma_120":3033.17},{"date":"2025-02-03","open":2835,"high":2835,"low":2715,"close":2715,"volume":158160,"rsi_14":29.95,"sma_20":2981.0,"sma_60":2871.75,"sma_120":3030.29},{"date":"2025-02-04","open":2715,"high":2830,"low":2715,"close":2825,"volume":61586,"rsi_14":26.2,"sma_20":2986.25,"sma_60":2867.08,"sma_120":3028.5},{"date":"2025-02-05","open":2825,"high":2890,"low":2765,"close":2825,"volume":69581,"rsi_14":27.22,"sma_20":2989.5,"sma_60":2862.42,"sma_120":3026.54},{"date":"2025-02-06","open":2825,"high":2885,"low":2785,"close":2800,"volume":85278,"rsi_14":32.67,"sma_20":2988.0,"sma_60":2857.08,"sma_120":3025.25},{"date":"2025-02-07","open":2800,"high":2805,"low":2720,"close":2720,"volume":103418,"rsi_14":29.88,"sma_20":2973.75,"sma_60":2851.08,"sma_120":3024.96},{"date":"2025-02-10","open":2750,"high":2785,"low":2700,"close":2760,"volume":49839,"rsi_14":24.84,"sma_20":2963.0,"sma_60":2846.17,"sma_120":3024.75},{"date":"2025-02-11","open":2790,"high":2800,"low":2720,"close":2760,"volume":61146,"rsi_14":28.15,"sma_20":2945.5,"sma_60":2840.5,"sma_120":3024.21},{"date":"2025-02-12","open":2760,"high":2790,"low":2710,"close":2710,"volume":67933,"rsi_14":25.17,"sma_20":2917.5,"sma_60":2834.33,"sma_120":3020.5},{"date":"2025-02-13","open":2750,"high":2780,"low":2705,"close":2710,"volume":70495,"rsi_14":26.67,"sma_20":2891.25,"sma_60":2832.33,"sma_120":3016.21},{"date":"2025-02-14","open":2710,"high":2745,"low":2665,"close":2710,"volume":92903,"rsi_14":24.43,"sma_20":2873.75,"sma_60":2832.17,"sma_120":3012.96},{"date":"2025-02-17","open":2685,"high":2745,"low":2685,"close":2745,"volume":60930,"rsi_14":33.91,"sma_20":2858.5,"sma_60":2832.58,"sma_120":3010.62},{"date":"2025-02-18","open":2760,"high":2770,"low":2720,"close":2745,"volume":62811,"rsi_14":36.45,"sma_20":2838.5,"sma_60":2830.5,"sma_120":3004.21},{"date":"2025-02-19","open":2745,"high":2760,"low":2720,"close":2755,"volume":57674,"rsi_14":36.45,"sma_20":2823.5,"sma_60":2828.58,"sma_120":2995.96},{"date":"2025-02-20","open":2745,"high":2760,"low":2710,"close":2715,"volume":68935,"rsi_14":38.24,"sma_20":2806.0,"sma_60":2828.92,"sma_120":2981.88},{"date":"2025-02-21","open":2715,"high":2810,"low":2715,"close":2775,"volume":75887,"rsi_14":56.67,"sma_20":2793.5,"sma_60":2829.75,"sma_120":2968.25},{"date":"2025-02-24","open":2820,"high":2920,"low":2660,"close":2730,"volume":134703,"rsi_14":37.66,"sma_20":2777.75,"sma_60":2830.83,"sma_120":2959.75},{"date":"2025-02-25","open":2745,"high":2795,"low":2710,"close":2765,"volume":60145,"rsi_14":42.86,"sma_20":2769.5,"sma_60":2833.58,"sma_120":2953.38},{"date":"2025-02-26","open":2765,"high":2815,"low":2750,"close":2755,"volume":46524,"rsi_14":44.44,"sma_20":2762.75,"sma_60":2835.33,"sma_120":2947.83},{"date":"2025-02-27","open":2800,"high":2800,"low":2700,"close":2750,"volume":75039,"rsi_14":54.55,"sma_20":2755.25,"sma_60":2836.25,"sma_120":2943.17},{"date":"2025-02-28","open":2705,"high":2740,"low":2645,"close":2645,"volume":84451,"rsi_14":35.44,"sma_20":2745.75,"sma_60":2835.25,"sma_120":2938.12},{"date":"2025-03-04","open":2645,"high":2665,"low":2590,"close":2605,"volume":83907,"rsi_14":32.18,"sma_20":2740.25,"sma_60":2834.5,"sma_120":2933.29},{"date":"2025-03-05","open":2605,"high":2700,"low":2605,"close":2690,"volume":47878,"rsi_14":47.87,"sma_20":2733.5,"sma_60":2835.33,"sma_120":2929.38},{"date":"2025-03-06","open":2755,"high":2755,"low":2630,"close":2635,"volume":45173,"rsi_14":42.86,"sma_20":2724.0,"sma_60":2836.5,"sma_120":2925.5},{"date":"2025-03-07","open":2650,"high":2680,"low":2610,"close":2610,"volume":34153,"rsi_14":40.91,"sma_20":2714.5,"sma_60":2836.42,"sma_120":2921.21},{"date":"2025-03-10","open":2580,"high":2655,"low":2555,"close":2610,"volume":34672,"rsi_14":36.89,"sma_20":2709.0,"sma_60":2838.0,"sma_120":2916.5},{"date":"2025-03-11","open":2560,"high":2660,"low":2555,"close":2590,"volume":31639,"rsi_14":35.51,"sma_20":2700.5,"sma_60":2840.08,"sma_120":2912.17},{"date":"2025-03-12","open":2610,"high":2680,"low":2590,"close":2630,"volume":27727,"rsi_14":38.94,"sma_20":2694.0,"sma_60":2843.25,"sma_120":2908.5},{"date":"2025-03-13","open":2605,"high":2665,"low":2605,"close":2640,"volume":27102,"rsi_14":42.99,"sma_20":2690.5,"sma_60":2849.83,"sma_120":2904.62},{"date":"2025-03-14","open":2620,"high":2660,"low":2605,"close":2640,"volume":19092,"rsi_14":35.79,"sma_20":2687.0,"sma_60":2853.83,"sma_120":2900.62},{"date":"2025-03-17","open":2690,"high":2690,"low":2610,"close":2635,"volume":26803,"rsi_14":39.08,"sma_20":2683.25,"sma_60":2855.58,"sma_120":2897.46},{"date":"2025-03-18","open":2635,"high":2695,"low":2630,"close":2660,"volume":24238,"rsi_14":37.65,"sma_20":2679.0,"sma_60":2857.75,"sma_120":2894.38},{"date":"2025-03-19","open":2660,"high":2660,"low":2585,"close":2620,"volume":52104,"rsi_14":35.16,"sma_20":2672.75,"sma_60":2858.67,"sma_120":2890.42},{"date":"2025-03-20","open":2620,"high":2670,"low":2590,"close":2595,"volume":27786,"rsi_14":33.68,"sma_20":2664.75,"sma_60":2857.67,"sma_120":2886.04},{"date":"2025-03-21","open":2595,"high":2600,"low":2550,"close":2575,"volume":67031,"rsi_14":41.03,"sma_20":2657.75,"sma_60":2843.08,"sma_120":2881.71},{"date":"2025-03-24","open":2570,"high":2640,"low":2540,"close":2640,"volume":44403,"rsi_14":54.22,"sma_20":2651.0,"sma_60":2823.92,"sma_120":2877.88},{"date":"2025-03-25","open":2615,"high":2635,"low":2585,"close":2590,"volume":47976,"rsi_14":36.84,"sma_20":2644.0,"sma_60":2805.75,"sma_120":2874.12},{"date":"2025-03-26","open":2655,"high":2655,"low":2575,"close":2575,"volume":67639,"rsi_14":41.18,"sma_20":2634.5,"sma_60":2797.58,"sma_120":2869.71},{"date":"2025-03-27","open":2565,"high":2635,"low":2555,"close":2610,"volume":27659,"rsi_14":50.0,"sma_20":2627.25,"sma_60":2790.25,"sma_120":2864.96},{"date":"2025-03-28","open":2575,"high":2600,"low":2540,"close":2545,"volume":52409,"rsi_14":42.17,"sma_20":2617.0,"sma_60":2784.0,"sma_120":2860.0},{"date":"2025-03-31","open":2520,"high":2540,"low":2415,"close":2435,"volume":164434,"rsi_14":34.65,"sma_20":2606.5,"sma_60":2778.0,"sma_120":2854.29},{"date":"2025-04-01","open":2435,"high":2555,"low":2420,"close":2540,"volume":75325,"rsi_14":42.11,"sma_20":2603.25,"sma_60":2774.83,"sma_120":2849.75},{"date":"2025-04-02","open":2535,"high":2535,"low":2435,"close":2435,"volume":47453,"rsi_14":34.59,"sma_20":2590.5,"sma_60":2770.08,"sma_120":2843.0},{"date":"2025-04-03","open":2420,"high":2455,"low":2395,"close":2420,"volume":32206,"rsi_14":33.82,"sma_20":2579.75,"sma_60":2764.42,"sma_120":2836.46},{"date":"2025-04-04","open":2420,"high":2585,"low":2375,"close":2530,"volume":67966,"rsi_14":43.31,"sma_20":2575.75,"sma_60":2759.42,"sma_120":2831.33},{"date":"2025-04-07","open":2530,"high":2530,"low":2365,"close":2365,"volume":71351,"rsi_14":34.05,"sma_20":2563.5,"sma_60":2748.75,"sma_120":2824.17},{"date":"2025-04-08","open":2375,"high":2465,"low":2365,"close":2365,"volume":71329,"rsi_14":35.59,"sma_20":2552.25,"sma_60":2738.58,"sma_120":2817.29},{"date":"2025-04-09","open":2350,"high":2390,"low":2340,"close":2345,"volume":46050,"rsi_14":35.8,"sma_20":2538.0,"sma_60":2725.83,"sma_120":2810.5},{"date":"2025-04-10","open":2495,"high":2495,"low":2410,"close":2455,"volume":43978,"rsi_14":43.81,"sma_20":2528.75,"sma_60":2712.25,"sma_120":2804.62},{"date":"2025-04-11","open":2475,"high":2520,"low":2420,"close":2520,"volume":18677,"rsi_14":43.81,"sma_20":2522.75,"sma_60":2700.33,"sma_120":2798.29},{"date":"2025-04-14","open":2530,"high":2570,"low":2500,"close":2560,"volume":37504,"rsi_14":48.44,"sma_20":2519.0,"sma_60":2692.0,"sma_120":2792.67},{"date":"2025-04-15","open":2535,"high":2565,"low":2505,"close":2560,"volume":44769,"rsi_14":49.21,"sma_20":2514.0,"sma_60":2683.83,"sma_120":2787.46},{"date":"2025-04-16","open":2560,"high":2690,"low":2540,"close":2570,"volume":79881,"rsi_14":47.83,"sma_20":2511.5,"sma_60":2674.25,"sma_120":2782.12},{"date":"2025-04-17","open":2535,"high":2590,"low":2535,"close":2585,"volume":34698,"rsi_14":52.3,"sma_20":2511.0,"sma_60":2666.42,"sma_120":2777.33},{"date":"2025-04-18","open":2585,"high":2585,"low":2540,"close":2580,"volume":17466,"rsi_14":59.48,"sma_20":2511.25,"sma_60":2658.33,"sma_120":2773.5},{"date":"2025-04-21","open":2560,"high":2610,"low":2550,"close":2585,"volume":24123,"rsi_14":53.38,"sma_20":2508.5,"sma_60":2651.0,"sma_120":2769.71},{"date":"2025-04-22","open":2600,"high":2600,"low":2525,"close":2525,"volume":31663,"rsi_14":57.26,"sma_20":2505.25,"sma_60":2642.33,"sma_120":2765.62},{"date":"2025-04-23","open":2540,"high":2605,"low":2535,"close":2595,"volume":29596,"rsi_14":62.96,"sma_20":2506.25,"sma_60":2636.75,"sma_120":2762.42},{"date":"2025-04-24","open":2620,"high":2620,"low":2575,"close":2590,"volume":26599,"rsi_14":55.26,"sma_20":2505.25,"sma_60":2631.75,"sma_120":2758.71},{"date":"2025-04-25","open":2570,"high":2615,"low":2525,"close":2585,"volume":47843,"rsi_14":76.83,"sma_20":2507.25,"sma_60":2626.5,"sma_120":2754.54},{"date":"2025-04-28","open":2585,"high":2590,"low":2535,"close":2545,"volume":36329,"rsi_14":70.0,"sma_20":2512.75,"sma_60":2621.67,"sma_120":2750.33},{"date":"2025-04-29","open":2580,"high":2580,"low":2525,"close":2540,"volume":31432,"rsi_14":72.41,"sma_20":2512.75,"sma_60":2618.75,"sma_120":2745.25},{"date":"2025-04-30","open":2540,"high":2585,"low":2530,"close":2560,"volume":31346,"rsi_14":65.22,"sma_20":2519.0,"sma_60":2614.33,"sma_120":2740.71},{"date":"2025-05-02","open":2560,"high":2560,"low":2525,"close":2525,"volume":34905,"rsi_14":50.79,"sma_20":2524.25,"sma_60":2609.33,"sma_120":2735.88},{"date":"2025-05-07","open":2525,"high":2540,"low":2470,"close":2525,"volume":59487,"rsi_14":43.64,"sma_20":2524.0,"sma_60":2604.75,"sma_120":2730.92},{"date":"2025-05-08","open":2515,"high":2535,"low":2480,"close":2500,"volume":33694,"rsi_14":40.0,"sma_20":2530.75,"sma_60":2601.08,"sma_120":2726.08},{"date":"2025-05-09","open":2500,"high":2510,"low":2465,"close":2485,"volume":34378,"rsi_14":36.07,"sma_20":2536.75,"sma_60":2596.5,"sma_120":2721.33},{"date":"2025-05-12","open":2485,"high":2510,"low":2465,"close":2500,"volume":46286,"rsi_14":36.07,"sma_20":2544.5,"sma_60":2592.17,"sma_120":2716.33},{"date":"2025-05-13","open":2490,"high":2510,"low":2485,"close":2505,"volume":30797,"rsi_14":37.7,"sma_20":2547.0,"sma_60":2588.75,"sma_120":2711.54},{"date":"2025-05-14","open":2505,"high":2525,"low":2485,"close":2505,"volume":31677,"rsi_14":36.67,"sma_20":2546.25,"sma_60":2585.33,"sma_120":2708.83},{"date":"2025-05-15","open":2505,"high":2530,"low":2480,"close":2500,"volume":21215,"rsi_14":44.9,"sma_20":2543.25,"sma_60":2581.83,"sma_120":2707.0},{"date":"2025-05-16","open":2535,"high":2715,"low":2530,"close":2610,"volume":334469,"rsi_14":52.63,"sma_20":2545.75,"sma_60":2579.58,"sma_120":2706.08},{"date":"2025-05-19","open":2610,"high":2850,"low":2610,"close":2715,"volume":889704,"rsi_14":66.23,"sma_20":2553.0,"sma_60":2579.08,"sma_120":2704.79},{"date":"2025-05-20","open":2620,"high":2750,"low":2620,"close":2660,"volume":160709,"rsi_14":58.62,"sma_20":2556.75,"sma_60":2577.5,"sma_120":2703.04},{"date":"2025-05-21","open":2680,"high":2755,"low":2655,"close":2730,"volume":119210,"rsi_14":69.89,"sma_20":2564.25,"sma_60":2577.75,"sma_120":2703.33},{"date":"2025-05-22","open":2760,"high":2960,"low":2720,"close":2820,"volume":957057,"rsi_14":75.45,"sma_20":2576.0,"sma_60":2578.5,"sma_120":2704.12},{"date":"2025-05-23","open":2760,"high":2770,"low":2590,"close":2630,"volume":308733,"rsi_14":54.86,"sma_20":2581.25,"sma_60":2576.83,"sma_120":2703.83},{"date":"2025-05-26","open":2630,"high":2670,"low":2480,"close":2580,"volume":179059,"rsi_14":53.74,"sma_20":2580.5,"sma_60":2573.75,"sma_120":2703.67},{"date":"2025-05-27","open":2580,"high":2680,"low":2580,"close":2595,"volume":64427,"rsi_14":54.67,"sma_20":2580.75,"sma_60":2571.08,"sma_120":2703.21},{"date":"2025-05-28","open":2600,"high":2655,"low":2600,"close":2640,"volume":47118,"rsi_14":59.09,"sma_20":2583.5,"sma_60":2569.25,"sma_120":2702.75},{"date":"2025-05-29","open":2640,"high":2685,"low":2600,"close":2670,"volume":49975,"rsi_14":61.78,"sma_20":2589.75,"sma_60":2569.67,"sma_120":2702.46},{"date":"2025-05-30","open":2670,"high":2710,"low":2630,"close":2675,"volume":53420,"rsi_14":61.29,"sma_20":2596.5,"sma_60":2570.83,"sma_120":2702.67},{"date":"2025-06-02","open":2690,"high":2705,"low":2640,"close":2660,"volume":81230,"rsi_14":59.87,"sma_20":2601.5,"sma_60":2570.33,"sma_120":2702.83},{"date":"2025-06-04","open":2635,"high":2715,"low":2635,"close":2715,"volume":76838,"rsi_14":62.5,"sma_20":2611.0,"sma_60":2571.67,"sma_120":2704.08},{"date":"2025-06-05","open":2715,"high":2760,"low":2665,"close":2710,"volume":76513,"rsi_14":62.5,"sma_20":2620.25,"sma_60":2573.33,"sma_120":2704.88},{"date":"2025-06-09","open":2695,"high":2805,"low":2695,"close":2775,"volume":106637,"rsi_14":60.38,"sma_20":2634.0,"sma_60":2576.08,"sma_120":2707.04},{"date":"2025-06-10","open":2775,"high":2810,"low":2720,"close":2760,"volume":59465,"rsi_14":53.19,"sma_20":2647.75,"sma_60":2578.92,"sma_120":2709.5},{"date":"2025-06-11","open":2780,"high":2795,"low":2755,"close":2795,"volume":60655,"rsi_14":59.85,"sma_20":2662.5,"sma_60":2581.67,"sma_120":2712.46},{"date":"2025-06-12","open":2795,"high":2815,"low":2745,"close":2750,"volume":42465,"rsi_14":51.52,"sma_20":2674.75,"sma_60":2583.5,"sma_120":2716.67},{"date":"2025-06-13","open":2750,"high":2810,"low":2695,"close":2750,"volume":83994,"rsi_14":43.86,"sma_20":2687.0,"sma_60":2585.33,"sma_120":2719.58},{"date":"2025-06-16","open":2745,"high":2755,"low":2665,"close":2750,"volume":67191,"rsi_14":65.79,"sma_20":2699.5,"sma_60":2587.25,"sma_120":2721.42},{"date":"2025-06-17","open":2750,"high":2765,"low":2710,"close":2740,"volume":45133,"rsi_14":73.53,"sma_20":2706.0,"sma_60":2588.58,"sma_120":2723.17},{"date":"2025-06-18","open":2730,"high":2745,"low":2695,"close":2745,"volume":32627,"rsi_14":72.73,"sma_20":2707.5,"sma_60":2590.67,"sma_120":2724.67},{"date":"2025-06-19","open":2745,"high":2745,"low":2700,"close":2740,"volume":26747,"rsi_14":67.24,"sma_20":2711.5,"sma_60":2593.08,"sma_120":2725.38},{"date":"2025-06-20","open":2740,"high":2770,"low":2690,"close":2735,"volume":39857,"rsi_14":62.26,"sma_20":2711.75,"sma_60":2595.75,"sma_120":2719.42},{"date":"2025-06-23","open":2730,"high":2730,"low":2640,"close":2650,"volume":101991,"rsi_14":46.38,"sma_20":2703.25,"sma_60":2595.92,"sma_120":2709.92},{"date":"2025-06-24","open":2680,"high":2695,"low":2640,"close":2655,"volume":67295,"rsi_14":49.25,"sma_20":2704.5,"sma_60":2597.0,"sma_120":2701.38},{"date":"2025-06-25","open":2660,"high":3160,"low":2655,"close":2830,"volume":3453503,"rsi_14":62.64,"sma_20":2717.0,"sma_60":2601.25,"sma_120":2699.42},{"date":"2025-06-26","open":2840,"high":2940,"low":2805,"close":2895,"volume":364073,"rsi_14":67.96,"sma_20":2732.0,"sma_60":2606.0,"sma_120":2698.12},{"date":"2025-06-27","open":2895,"high":2930,"low":2835,"close":2855,"volume":155122,"rsi_14":58.16,"sma_20":2742.75,"sma_60":2611.17,"sma_120":2697.58},{"date":"2025-06-30","open":2855,"high":2930,"low":2835,"close":2890,"volume":174555,"rsi_14":62.75,"sma_20":2753.75,"sma_60":2618.75,"sma_120":2698.38},{"date":"2025-07-01","open":2900,"high":2940,"low":2875,"close":2940,"volume":183741,"rsi_14":63.81,"sma_20":2767.0,"sma_60":2625.42,"sma_120":2700.12},{"date":"2025-07-02","open":2955,"high":2955,"low":2865,"close":2910,"volume":117535,"rsi_14":65.69,"sma_20":2779.5,"sma_60":2633.33,"sma_120":2701.71},{"date":"2025-07-03","open":2915,"high":2920,"low":2875,"close":2900,"volume":93416,"rsi_14":64.42,"sma_20":2788.75,"sma_60":2641.33,"sma_120":2702.88},{"date":"2025-07-04","open":2905,"high":2915,"low":2850,"close":2860,"volume":78573,"rsi_14":59.82,"sma_20":2796.25,"sma_60":2646.83,"sma_120":2703.12},{"date":"2025-07-07","open":2860,"high":2905,"low":2850,"close":2870,"volume":50526,"rsi_14":61.61,"sma_20":2801.0,"sma_60":2655.25,"sma_120":2702.0},{"date":"2025-07-08","open":2880,"high":2945,"low":2875,"close":2940,"volume":119454,"rsi_14":65.6,"sma_20":2810.0,"sma_60":2664.83,"sma_120":2701.71},{"date":"2025-07-09","open":2950,"high":3050,"low":2910,"close":3025,"volume":197793,"rsi_14":70.21,"sma_20":2821.5,"sma_60":2676.17,"sma_120":2701.0},{"date":"2025-07-10","open":3010,"high":3015,"low":2935,"close":2975,"volume":92982,"rsi_14":66.0,"sma_20":2832.75,"sma_60":2684.83,"sma_120":2698.54},{"date":"2025-07-11","open":2975,"high":3050,"low":2940,"close":2970,"volume":72964,"rsi_14":73.88,"sma_20":2843.75,"sma_60":2692.33,"sma_120":2696.33},{"date":"2025-07-14","open":2960,"high":2960,"low":2905,"close":2910,"volume":57294,"rsi_14":67.59,"sma_20":2851.75,"sma_60":2698.17,"sma_120":2695.08},{"date":"2025-07-15","open":2925,"high":2935,"low":2865,"close":2935,"volume":43863,"rsi_14":59.13,"sma_20":2861.5,"sma_60":2704.42,"sma_120":2694.12},{"date":"2025-07-16","open":2935,"high":2940,"low":2880,"close":2910,"volume":51253,"rsi_14":51.4,"sma_20":2869.75,"sma_60":2710.08,"sma_120":2692.17},{"date":"2025-07-17","open":2910,"high":2930,"low":2850,"close":2910,"volume":79642,"rsi_14":55.56,"sma_20":2878.25,"sma_60":2715.5,"sma_120":2690.96},{"date":"2025-07-18","open":2910,"high":2910,"low":2850,"close":2860,"volume":48831,"rsi_14":47.06,"sma_20":2884.5,"sma_60":2720.17,"sma_120":2689.25},{"date":"2025-07-21","open":2860,"high":2925,"low":2820,"close":2850,"volume":37082,"rsi_14":40.43,"sma_20":2894.5,"sma_60":2724.58,"sma_120":2687.79},{"date":"2025-07-22","open":2865,"high":2910,"low":2820,"close":2850,"volume":58628,"rsi_14":43.18,"sma_20":2904.25,"sma_60":2730.0,"sma_120":2686.17},{"date":"2025-07-23","open":2870,"high":2950,"low":2840,"close":2910,"volume":114785,"rsi_14":51.02,"sma_20":2908.25,"sma_60":2735.25,"sma_120":2686.0},{"date":"2025-07-24","open":2890,"high":2905,"low":2805,"close":2805,"volume":121792,"rsi_14":45.05,"sma_20":2903.75,"sma_60":2738.83,"sma_120":2685.29},{"date":"2025-07-25","open":2805,"high":2835,"low":2780,"close":2790,"volume":43346,"rsi_14":42.86,"sma_20":2900.5,"sma_60":2742.25,"sma_120":2684.38},{"date":"2025-07-28","open":2790,"high":2795,"low":2730,"close":2730,"volume":83958,"rsi_14":30.91,"sma_20":2892.5,"sma_60":2745.33,"sma_120":2683.5},{"date":"2025-07-29","open":2750,"high":2760,"low":2700,"close":2740,"volume":33082,"rsi_14":20.0,"sma_20":2882.5,"sma_60":2748.67,"sma_120":2683.71},{"date":"2025-07-30","open":2735,"high":2770,"low":2665,"close":2705,"volume":102112,"rsi_14":20.65,"sma_20":2872.25,"sma_60":2751.08,"sma_120":2682.71},{"date":"2025-07-31","open":2705,"high":2775,"low":2695,"close":2770,"volume":53508,"rsi_14":30.77,"sma_20":2865.75,"sma_60":2755.17,"sma_120":2682.25},{"date":"2025-08-01","open":2770,"high":2775,"low":2705,"close":2710,"volume":45358,"rsi_14":30.77,"sma_20":2858.25,"sma_60":2758.25,"sma_120":2681.5},{"date":"2025-08-04","open":2710,"high":2765,"low":2670,"close":2735,"volume":36993,"rsi_14":30.77,"sma_20":2851.5,"sma_60":2762.17,"sma_120":2681.62},{"date":"2025-08-05","open":2740,"high":2785,"low":2710,"close":2720,"volume":22385,"rsi_14":31.37,"sma_20":2840.5,"sma_60":2766.08,"sma_120":2681.29},{"date":"2025-08-06","open":2720,"high":2745,"low":2705,"close":2745,"volume":29474,"rsi_14":34.58,"sma_20":2826.5,"sma_60":2770.17,"sma_120":2681.17},{"date":"2025-08-07","open":2745,"high":2780,"low":2730,"close":2760,"volume":30194,"rsi_14":40.0,"sma_20":2815.75,"sma_60":2774.42,"sma_120":2681.58},{"date":"2025-08-08","open":2760,"high":3185,"low":2755,"close":2940,"volume":3080438,"rsi_14":56.72,"sma_20":2814.25,"sma_60":2781.67,"sma_120":2683.5},{"date":"2025-08-11","open":2920,"high":2925,"low":2855,"close":2905,"volume":212416,"rsi_14":53.9,"sma_20":2814.0,"sma_60":2788.42,"sma_120":2685.12},{"date":"2025-08-12","open":2890,"high":2910,"low":2825,"close":2855,"volume":157837,"rsi_14":46.04,"sma_20":2810.0,"sma_60":2792.5,"sma_120":2686.04},{"date":"2025-08-13","open":2900,"high":3150,"low":2875,"close":2930,"volume":1316065,"rsi_14":59.4,"sma_20":2811.0,"sma_60":2796.08,"sma_120":2687.58},{"date":"2025-08-14","open":2930,"high":2955,"low":2820,"close":2900,"volume":184234,"rsi_14":58.09,"sma_20":2810.5,"sma_60":2800.08,"sma_120":2688.79},{"date":"2025-08-18","open":2850,"high":2895,"low":2805,"close":2830,"volume":141081,"rsi_14":57.25,"sma_20":2809.0,"sma_60":2801.75,"sma_120":2689.75},{"date":"2025-08-19","open":2800,"high":2820,"low":2715,"close":2745,"volume":128868,"rsi_14":50.33,"sma_20":2803.75,"sma_60":2800.5,"sma_120":2689.5},{"date":"2025-08-20","open":2740,"high":2740,"low":2635,"close":2660,"volume":123838,"rsi_14":47.24,"sma_20":2794.25,"sma_60":2801.0,"sma_120":2688.92},{"date":"2025-08-21","open":2660,"high":2705,"low":2640,"close":2640,"volume":72162,"rsi_14":41.56,"sma_20":2780.75,"sma_60":2802.0,"sma_120":2687.88},{"date":"2025-08-22","open":2640,"high":2710,"low":2640,"close":2695,"volume":32848,"rsi_14":49.02,"sma_20":2775.25,"sma_60":2803.67,"sma_120":2687.38},{"date":"2025-08-25","open":2695,"high":2725,"low":2680,"close":2710,"volume":43482,"rsi_14":48.34,"sma_20":2771.25,"sma_60":2804.83,"sma_120":2687.04},{"date":"2025-08-26","open":2710,"high":2710,"low":2670,"close":2690,"volume":30655,"rsi_14":48.03,"sma_20":2769.25,"sma_60":2805.17,"sma_120":2687.42},{"date":"2025-08-27","open":2690,"high":2940,"low":2670,"close":2740,"volume":493627,"rsi_14":49.68,"sma_20":2769.25,"sma_60":2806.25,"sma_120":2688.54},{"date":"2025-08-28","open":2725,"high":2755,"low":2710,"close":2725,"volume":40726,"rsi_14":47.77,"sma_20":2770.25,"sma_60":2807.33,"sma_120":2688.83},{"date":"2025-08-29","open":2730,"high":2745,"low":2690,"close":2720,"volume":75829,"rsi_14":31.97,"sma_20":2767.75,"sma_60":2807.42,"sma_120":2689.54},{"date":"2025-09-01","open":2720,"high":2860,"low":2650,"close":2670,"volume":158704,"rsi_14":31.2,"sma_20":2765.75,"sma_60":2806.75,"sma_120":2690.04},{"date":"2025-09-02","open":2650,"high":2720,"low":2635,"close":2665,"volume":35647,"rsi_14":33.62,"sma_20":2762.25,"sma_60":2804.92,"sma_120":2690.5},{"date":"2025-09-03","open":2670,"high":2720,"low":2665,"close":2680,"volume":39763,"rsi_14":25.96,"sma_20":2760.25,"sma_60":2803.58,"sma_120":2691.25},{"date":"2025-09-04","open":2680,"high":2705,"low":2675,"close":2690,"volume":25296,"rsi_14":29.0,"sma_20":2757.5,"sma_60":2801.83,"sma_120":2691.75},{"date":"2025-09-05","open":2725,"high":2735,"low":2685,"close":2710,"volume":18675,"rsi_14":36.67,"sma_20":2755.0,"sma_60":2801.17,"sma_120":2692.33},{"date":"2025-09-08","open":2710,"high":2710,"low":2680,"close":2695,"volume":29383,"rsi_14":43.42,"sma_20":2742.75,"sma_60":2800.25,"sma_120":2692.79},{"date":"2025-09-09","open":2695,"high":2700,"low":2640,"close":2670,"volume":55970,"rsi_14":51.56,"sma_20":2731.0,"sma_60":2798.92,"sma_120":2693.08},{"date":"2025-09-10","open":2670,"high":2710,"low":2645,"close":2700,"volume":38964,"rsi_14":59.09,"sma_20":2723.25,"sma_60":2798.25,"sma_120":2693.42},{"date":"2025-09-11","open":2700,"high":2740,"low":2690,"close":2700,"volume":55819,"rsi_14":50.91,"sma_20":2711.75,"sma_60":2797.5,"sma_120":2694.08},{"date":"2025-09-12","open":2700,"high":2755,"low":2700,"close":2720,"volume":44332,"rsi_14":51.79,"sma_20":2702.75,"sma_60":2797.17,"sma_120":2695.12},{"date":"2025-09-15","open":2720,"high":2740,"low":2670,"close":2720,"volume":23701,"rsi_14":55.77,"sma_20":2697.25,"sma_60":2796.92,"sma_120":2696.33},{"date":"2025-09-16","open":2705,"high":2785,"low":2700,"close":2770,"volume":66731,"rsi_14":55.77,"sma_20":2698.5,"sma_60":2798.92,"sma_120":2697.42},{"date":"2025-09-17","open":2770,"high":2790,"low":2705,"close":2725,"volume":40324,"rsi_14":50.0,"sma_20":2701.75,"sma_60":2800.08,"sma_120":2698.54},{"date":"2025-09-18","open":2735,"high":2770,"low":2730,"close":2745,"volume":36125,"rsi_14":53.33,"sma_20":2706.75,"sma_60":2798.58,"sma_120":2699.92},{"date":"2025-09-19","open":2740,"high":2755,"low":2730,"close":2740,"volume":26969,"rsi_14":64.0,"sma_20":2709.0,"sma_60":2796.0,"sma_120":2701.0},{"date":"2025-09-22","open":2730,"high":2740,"low":2710,"close":2710,"volume":28540,"rsi_14":58.18,"sma_20":2709.0,"sma_60":2793.58,"sma_120":2702.38},{"date":"2025-09-23","open":2710,"high":2730,"low":2645,"close":2670,"volume":69313,"rsi_14":48.33,"sma_20":2708.0,"sma_60":2789.92,"sma_120":2704.33},{"date":"2025-09-24","open":2670,"high":2670,"low":2645,"close":2645,"volume":29191,"rsi_14":42.86,"sma_20":2703.25,"sma_60":2785.0,"sma_120":2705.21},{"date":"2025-09-25","open":2645,"high":2665,"low":2575,"close":2590,"volume":53445,"rsi_14":32.86,"sma_20":2696.5,"sma_60":2779.67,"sma_120":2706.5},{"date":"2025-09-26","open":2590,"high":2590,"low":2550,"close":2565,"volume":34730,"rsi_14":31.94,"sma_20":2688.75,"sma_60":2774.08,"sma_120":2707.71},{"date":"2025-09-29","open":2570,"high":2610,"low":2570,"close":2590,"volume":16854,"rsi_14":38.89,"sma_20":2684.75,"sma_60":2769.58,"sma_120":2708.21},{"date":"2025-09-30","open":2590,"high":2615,"low":2575,"close":2615,"volume":17794,"rsi_14":38.03,"sma_20":2682.25,"sma_60":2765.33,"sma_120":2710.29},{"date":"2025-10-01","open":2615,"high":2615,"low":2565,"close":2575,"volume":21725,"rsi_14":34.18,"sma_20":2677.0,"sma_60":2759.25,"sma_120":2712.04},{"date":"2025-10-02","open":2590,"high":2650,"low":2565,"close":2590,"volume":38454,"rsi_14":30.67,"sma_20":2671.25,"sma_60":2751.75,"sma_120":2713.96},{"date":"2025-10-10","open":2575,"high":2575,"low":2545,"close":2560,"volume":21666,"rsi_14":29.49,"sma_20":2663.75,"sma_60":2744.83,"sma_120":2714.83},{"date":"2025-10-13","open":2495,"high":2645,"low":2490,"close":2610,"volume":69044,"rsi_14":29.49,"sma_20":2659.5,"sma_60":2738.83,"sma_120":2715.58},{"date":"2025-10-14","open":2610,"high":2695,"low":2570,"close":2615,"volume":29939,"rsi_14":34.29,"sma_20":2656.75,"sma_60":2733.92,"sma_120":2716.04},{"date":"2025-10-15","open":2580,"high":2765,"low":2580,"close":2745,"volume":129408,"rsi_14":50.54,"sma_20":2659.0,"sma_60":2730.75,"sma_120":2717.58},{"date":"2025-10-16","open":2745,"high":2780,"low":2710,"close":2730,"volume":55608,"rsi_14":48.96,"sma_20":2660.5,"sma_60":2727.75,"sma_120":2718.92},{"date":"2025-10-17","open":2720,"high":2725,"low":2620,"close":2705,"volume":52205,"rsi_14":49.47,"sma_20":2659.75,"sma_60":2724.33,"sma_120":2719.92},{"date":"2025-10-20","open":2660,"high":2690,"low":2595,"close":2610,"volume":56345,"rsi_14":44.34,"sma_20":2654.25,"sma_60":2720.17,"sma_120":2720.17},{"date":"2025-10-21","open":2610,"high":2640,"low":2585,"close":2610,"volume":36608,"rsi_14":46.53,"sma_20":2646.25,"sma_60":2716.17,"sma_120":2720.38},{"date":"2025-10-22","open":2590,"high":2600,"low":2500,"close":2585,"volume":83182,"rsi_14":49.47,"sma_20":2639.25,"sma_60":2711.75,"sma_120":2720.88},{"date":"2025-10-23","open":2575,"high":2590,"low":2555,"close":2565,"volume":18308,"rsi_14":50.0,"sma_20":2630.5,"sma_60":2706.0,"sma_120":2720.62},{"date":"2025-10-24","open":2570,"high":2595,"low":2560,"close":2570,"volume":25301,"rsi_14":47.78,"sma_20":2622.0,"sma_60":2702.08,"sma_120":2720.46},{"date":"2025-10-27","open":2555,"high":2575,"low":2500,"close":2515,"volume":108150,"rsi_14":39.58,"sma_20":2612.25,"sma_60":2697.5,"sma_120":2719.88},{"date":"2025-10-28","open":2505,"high":2535,"low":2500,"close":2505,"volume":27720,"rsi_14":42.22,"sma_20":2604.0,"sma_60":2693.75,"sma_120":2719.54},{"date":"2025-10-29","open":2520,"high":2520,"low":2480,"close":2505,"volume":28333,"rsi_14":42.22,"sma_20":2597.0,"sma_60":2689.83,"sma_120":2719.25},{"date":"2025-10-30","open":2505,"high":2540,"low":2475,"close":2490,"volume":32920,"rsi_14":42.22,"sma_20":2592.0,"sma_60":2686.25,"sma_120":2718.67},{"date":"2025-10-31","open":2495,"high":2495,"low":2445,"close":2475,"volume":29731,"rsi_14":33.73,"sma_20":2587.5,"sma_60":2681.33,"sma_120":2718.25},{"date":"2025-11-03","open":2495,"high":2495,"low":2420,"close":2420,"volume":38958,"rsi_14":29.03,"sma_20":2579.0,"sma_60":2676.5,"sma_120":2717.38},{"date":"2025-11-04","open":2425,"high":2480,"low":2405,"close":2450,"volume":21887,"rsi_14":9.59,"sma_20":2570.75,"sma_60":2671.75,"sma_120":2716.96},{"date":"2025-11-05","open":2425,"high":2445,"low":2355,"close":2415,"volume":39091,"rsi_14":9.09,"sma_20":2562.75,"sma_60":2666.67,"sma_120":2716.38},{"date":"2025-11-06","open":2415,"high":2495,"low":2415,"close":2480,"volume":30766,"rsi_14":23.53,"sma_20":2558.0,"sma_60":2662.25,"sma_120":2716.21},{"date":"2025-11-07","open":2460,"high":2475,"low":2420,"close":2475,"volume":21665,"rsi_14":29.85,"sma_20":2553.75,"sma_60":2657.5,"sma_120":2715.96},{"date":"2025-11-10","open":2480,"high":2505,"low":2450,"close":2495,"volume":18599,"rsi_14":33.8,"sma_20":2548.0,"sma_60":2650.08,"sma_120":2715.88},{"date":"2025-11-11","open":2480,"high":2580,"low":2460,"close":2510,"volume":30890,"rsi_14":39.13,"sma_20":2542.75,"sma_60":2643.5,"sma_120":2715.96},{"date":"2025-11-12","open":2495,"high":2565,"low":2495,"close":2535,"volume":24913,"rsi_14":45.71,"sma_20":2532.25,"sma_60":2638.17,"sma_120":2715.33},{"date":"2025-11-13","open":2540,"high":2565,"low":2515,"close":2515,"volume":24891,"rsi_14":42.47,"sma_20":2521.5,"sma_60":2631.25,"sma_120":2713.67},{"date":"2025-11-14","open":2510,"high":2585,"low":2285,"close":2440,"volume":131018,"rsi_14":40.26,"sma_20":2508.25,"sma_60":2623.58,"sma_120":2711.83},{"date":"2025-11-17","open":2450,"high":2490,"low":2440,"close":2440,"volume":12026,"rsi_14":41.33,"sma_20":2499.75,"sma_60":2617.08,"sma_120":2709.42},{"date":"2025-11-18","open":2435,"high":2440,"low":2395,"close":2410,"volume":18666,"rsi_14":38.27,"sma_20":2489.75,"sma_60":2611.5,"sma_120":2706.0},{"date":"2025-11-19","open":2365,"high":2450,"low":2365,"close":2410,"volume":14625,"rsi_14":39.74,"sma_20":2481.0,"sma_60":2607.33,"sma_120":2704.17},{"date":"2025-11-20","open":2385,"high":2465,"low":2385,"close":2415,"volume":10596,"rsi_14":42.11,"sma_20":2473.5,"sma_60":2603.58,"sma_120":2702.79},{"date":"2025-11-21","open":2395,"high":2405,"low":2330,"close":2375,"volume":30887,"rsi_14":43.84,"sma_20":2463.75,"sma_60":2598.25,"sma_120":2700.96},{"date":"2025-11-24","open":2345,"high":2470,"low":2340,"close":2350,"volume":25853,"rsi_14":36.11,"sma_20":2455.5,"sma_60":2592.25,"sma_120":2698.54},{"date":"2025-11-25","open":2350,"high":2395,"low":2350,"close":2385,"volume":16183,"rsi_14":45.83,"sma_20":2449.5,"sma_60":2587.17,"sma_120":2696.17},{"date":"2025-11-26","open":2380,"high":2420,"low":2345,"close":2385,"volume":9019,"rsi_14":33.9,"sma_20":2443.5,"sma_60":2581.25,"sma_120":2693.75},{"date":"2025-11-27","open":2380,"high":2415,"low":2365,"close":2380,"volume":4505,"rsi_14":33.9,"sma_20":2438.0,"sma_60":2575.5,"sma_120":2691.42},{"date":"2025-11-28","open":2380,"high":2450,"low":2380,"close":2430,"volume":9315,"rsi_14":40.0,"sma_20":2435.75,"sma_60":2570.67,"sma_120":2689.04},{"date":"2025-12-01","open":2430,"high":2480,"low":2420,"close":2440,"volume":10959,"rsi_14":39.06,"sma_20":2436.75,"sma_60":2566.83,"sma_120":2686.79},{"date":"2025-12-02","open":2500,"high":2500,"low":2440,"close":2450,"volume":10511,"rsi_14":36.07,"sma_20":2436.75,"sma_60":2563.25,"sma_120":2684.08},{"date":"2025-12-03","open":2490,"high":2635,"low":2455,"close":2590,"volume":170071,"rsi_14":58.82,"sma_20":2445.5,"sma_60":2561.75,"sma_120":2682.67},{"date":"2025-12-04","open":2565,"high":2630,"low":2555,"close":2625,"volume":85997,"rsi_14":74.03,"sma_20":2452.75,"sma_60":2560.67,"sma_120":2681.25},{"date":"2025-12-05","open":2615,"high":2650,"low":2590,"close":2605,"volume":31877,"rsi_14":70.37,"sma_20":2459.25,"sma_60":2558.92,"sma_120":2680.04},{"date":"2025-12-08","open":2605,"high":2645,"low":2575,"close":2590,"volume":41700,"rsi_14":73.08,"sma_20":2464.0,"sma_60":2557.17,"sma_120":2678.71},{"date":"2025-12-09","open":2590,"high":2645,"low":2535,"close":2605,"volume":45337,"rsi_14":74.07,"sma_20":2468.75,"sma_60":2556.08,"sma_120":2677.5},{"date":"2025-12-10","open":2600,"high":2650,"low":2430,"close":2510,"volume":91376,"rsi_14":59.6,"sma_20":2467.5,"sma_60":2552.92,"sma_120":2675.58},{"date":"2025-12-11","open":2510,"high":2620,"low":2500,"close":2510,"volume":147438,"rsi_14":64.84,"sma_20":2467.25,"sma_60":2549.75,"sma_120":2673.62},{"date":"2025-12-12","open":2510,"high":2530,"low":2435,"close":2510,"volume":23136,"rsi_14":68.6,"sma_20":2470.75,"sma_60":2546.25,"sma_120":2671.71},{"date":"2025-12-15","open":2485,"high":2570,"low":2480,"close":2505,"volume":32824,"rsi_14":65.0,"sma_20":2474.0,"sma_60":2542.67,"sma_120":2669.79},{"date":"2025-12-16","open":2505,"high":2670,"low":2430,"close":2490,"volume":227242,"rsi_14":62.65,"sma_20":2478.0,"sma_60":2538.0,"sma_120":2668.46},{"date":"2025-12-17","open":2460,"high":2515,"low":2420,"close":2420,"volume":71823,"rsi_14":54.17,"sma_20":2478.5,"sma_60":2532.92,"sma_120":2666.5},{"date":"2025-12-18","open":2420,"high":2465,"low":2400,"close":2415,"volume":26365,"rsi_14":48.28,"sma_20":2478.5,"sma_60":2527.5,"sma_120":2663.04},{"date":"2025-12-19","open":2450,"high":2455,"low":2400,"close":2425,"volume":39918,"rsi_14":48.28,"sma_20":2481.0,"sma_60":2522.25,"sma_120":2659.12},{"date":"2025-12-22","open":2440,"high":2470,"low":2425,"close":2430,"volume":34265,"rsi_14":47.67,"sma_20":2485.0,"sma_60":2517.58,"sma_120":2655.58},{"date":"2025-12-23","open":2430,"high":2460,"low":2400,"close":2425,"volume":43627,"rsi_14":22.03,"sma_20":2487.0,"sma_60":2513.5,"sma_120":2651.71},{"date":"2025-12-24","open":2425,"high":2450,"low":2395,"close":2430,"volume":15861,"rsi_14":13.21,"sma_20":2489.25,"sma_60":2509.92,"sma_120":2647.46},{"date":"2025-12-26","open":2430,"high":2485,"low":2400,"close":2415,"volume":30428,"rsi_14":13.46,"sma_20":2491.0,"sma_60":2507.0,"sma_120":2643.33},{"date":"2025-12-29","open":2400,"high":2435,"low":2385,"close":2410,"volume":40711,"rsi_14":14.0,"sma_20":2490.0,"sma_60":2504.42,"sma_120":2639.25},{"date":"2025-12-30","open":2410,"high":2450,"low":2390,"close":2430,"volume":33461,"rsi_14":15.69,"sma_20":2489.5,"sma_60":2501.75,"sma_120":2635.67},{"date":"2026-01-02","open":2430,"high":2730,"low":2405,"close":2670,"volume":502463,"rsi_14":70.0,"sma_20":2500.5,"sma_60":2502.67,"sma_120":2634.0},{"date":"2026-01-05","open":2670,"high":2675,"low":2570,"close":2630,"volume":66376,"rsi_14":63.64,"sma_20":2502.5,"sma_60":2503.58,"sma_120":2631.42},{"date":"2026-01-06","open":2590,"high":2635,"low":2570,"close":2570,"volume":26064,"rsi_14":56.0,"sma_20":2499.75,"sma_60":2503.5,"sma_120":2627.62},{"date":"2026-01-07","open":2570,"high":2640,"low":2520,"close":2625,"volume":54048,"rsi_14":60.91,"sma_20":2500.75,"sma_60":2504.58,"sma_120":2624.71},{"date":"2026-01-08","open":2625,"high":2635,"low":2515,"close":2550,"volume":35693,"rsi_14":54.92,"sma_20":2498.75,"sma_60":2503.58,"sma_120":2621.21},{"date":"2026-01-09","open":2545,"high":2630,"low":2490,"close":2545,"volume":42094,"rsi_14":61.47,"sma_20":2495.75,"sma_60":2502.42,"sma_120":2618.17},{"date":"2026-01-12","open":2545,"high":2590,"low":2510,"close":2520,"volume":24770,"rsi_14":59.29,"sma_20":2496.25,"sma_60":2498.67,"sma_120":2614.71},{"date":"2026-01-13","open":2540,"high":2550,"low":2470,"close":2540,"volume":54191,"rsi_14":60.0,"sma_20":2497.75,"sma_60":2495.5,"sma_120":2611.62},{"date":"2026-01-14","open":2540,"high":2550,"low":2500,"close":2525,"volume":32322,"rsi_14":58.12,"sma_20":2498.5,"sma_60":2492.5,"sma_120":2608.42},{"date":"2026-01-15","open":2525,"high":2630,"low":2505,"close":2585,"volume":30977,"rsi_14":62.5,"sma_20":2502.5,"sma_60":2492.08,"sma_120":2606.12},{"date":"2026-01-16","open":2580,"high":2690,"low":2555,"close":2650,"volume":98503,"rsi_14":67.15,"sma_20":2522.0,"sma_60":2493.83,"sma_120":2604.46},{"date":"2026-01-19","open":2630,"high":2690,"low":2580,"close":2610,"volume":64732,"rsi_14":63.89,"sma_20":2531.75,"sma_60":2494.58,"sma_120":2602.46},{"date":"2026-01-20","open":2585,"high":2645,"low":2570,"close":2605,"volume":36857,"rsi_14":62.41,"sma_20":2540.75,"sma_60":2495.17,"sma_120":2599.92},{"date":"2026-01-21","open":2575,"high":2605,"low":2520,"close":2520,"volume":39184,"rsi_14":36.36,"sma_20":2545.25,"sma_60":2495.25,"sma_120":2597.54},{"date":"2026-01-22","open":2535,"high":2600,"low":2535,"close":2590,"volume":28789,"rsi_14":46.55,"sma_20":2553.5,"sma_60":2496.67,"sma_120":2595.88},{"date":"2026-01-23","open":2600,"high":2630,"low":2550,"close":2580,"volume":72007,"rsi_14":50.94,"sma_20":2561.0,"sma_60":2497.92,"sma_120":2594.62},{"date":"2026-01-26","open":2660,"high":2660,"low":2575,"close":2620,"volume":46035,"rsi_14":49.51,"sma_20":2571.25,"sma_60":2500.08,"sma_120":2593.62},{"date":"2026-01-27","open":2620,"high":2660,"low":2595,"close":2635,"volume":37545,"rsi_14":59.34,"sma_20":2582.5,"sma_60":2502.75,"sma_120":2593.04},{"date":"2026-01-28","open":2660,"high":2660,"low":2590,"close":2600,"volume":65477,"rsi_14":55.67,"sma_20":2591.0,"sma_60":2505.75,"sma_120":2591.62},{"date":"2026-01-29","open":2600,"high":2645,"low":2520,"close":2605,"volume":77306,"rsi_14":59.14,"sma_20":2587.75,"sma_60":2508.33,"sma_120":2590.75},{"date":"2026-01-30","open":2585,"high":2600,"low":2545,"close":2570,"volume":81733,"rsi_14":53.12,"sma_20":2584.75,"sma_60":2510.92,"sma_120":2589.38},{"date":"2026-02-02","open":2600,"high":2650,"low":2505,"close":2525,"volume":94026,"rsi_14":50.0,"sma_20":2582.5,"sma_60":2511.67,"sma_120":2587.75},{"date":"2026-02-03","open":2545,"high":2580,"low":2505,"close":2545,"volume":47868,"rsi_14":45.74,"sma_20":2578.5,"sma_60":2512.83,"sma_120":2586.08},{"date":"2026-02-04","open":2555,"high":2590,"low":2535,"close":2550,"volume":40203,"rsi_14":37.8,"sma_20":2578.5,"sma_60":2511.17,"sma_120":2584.33},{"date":"2026-02-05","open":2540,"high":2615,"low":2540,"close":2595,"volume":53963,"rsi_14":43.96,"sma_20":2581.0,"sma_60":2512.83,"sma_120":2581.46},{"date":"2026-02-06","open":2540,"high":2570,"low":2510,"close":2530,"volume":40009,"rsi_14":41.67,"sma_20":2581.5,"sma_60":2513.17,"sma_120":2578.33},{"date":"2026-02-09","open":2530,"high":2590,"low":2530,"close":2540,"volume":18761,"rsi_14":43.3,"sma_20":2581.5,"sma_60":2513.25,"sma_120":2575.71},{"date":"2026-02-10","open":2555,"high":2615,"low":2495,"close":2545,"volume":73629,"rsi_14":53.09,"sma_20":2582.5,"sma_60":2513.75,"sma_120":2572.5},{"date":"2026-02-11","open":2540,"high":2585,"low":2525,"close":2550,"volume":35052,"rsi_14":44.12,"sma_20":2580.75,"sma_60":2515.58,"sma_120":2569.58},{"date":"2026-02-12","open":2560,"high":2575,"low":2520,"close":2550,"volume":30790,"rsi_14":45.45,"sma_20":2575.75,"sma_60":2517.42,"sma_120":2567.25},{"date":"2026-02-13","open":2540,"high":2555,"low":2520,"close":2545,"volume":48004,"rsi_14":37.29,"sma_20":2570.5,"sma_60":2519.67,"sma_120":2565.58},{"date":"2026-02-19","open":2545,"high":3195,"low":2540,"close":2830,"volume":5200764,"rsi_14":67.26,"sma_20":2581.5,"sma_60":2526.67,"sma_120":2567.0},{"date":"2026-02-20","open":2830,"high":2830,"low":2725,"close":2765,"volume":402164,"rsi_14":63.87,"sma_20":2589.5,"sma_60":2532.5,"sma_120":2568.04},{"date":"2026-02-23","open":2760,"high":2825,"low":2725,"close":2745,"volume":295856,"rsi_14":61.48,"sma_20":2600.75,"sma_60":2538.67,"sma_120":2568.46},{"date":"2026-02-24","open":2745,"high":2835,"low":2735,"close":2820,"volume":245967,"rsi_14":69.23,"sma_20":2612.25,"sma_60":2546.5,"sma_120":2569.38},{"date":"2026-02-25","open":2825,"high":2845,"low":2755,"close":2755,"volume":196000,"rsi_14":67.16,"sma_20":2621.0,"sma_60":2552.67,"sma_120":2569.92},{"date":"2026-02-26","open":2750,"high":2770,"low":2685,"close":2690,"volume":156098,"rsi_14":60.14,"sma_20":2624.5,"sma_60":2562.25,"sma_120":2549.5},{"date":"2026-02-27","open":2695,"high":2720,"low":2650,"close":2710,"volume":202074,"rsi_14":60.96,"sma_20":2628.25,"sma_60":2563.25,"sma_120":2569.38},{"date":"2026-03-03","open":2700,"high":2700,"low":2575,"close":2600,"volume":209908,"rsi_14":50.31,"sma_20":2628.25,"sma_60":2566.08,"sma_120":2568.38},{"date":"2026-03-04","open":2560,"high":2600,"low":2320,"close":2340,"volume":268780,"rsi_14":40.4,"sma_20":2615.0,"sma_60":2564.42,"sma_120":2565.62},{"date":"2026-03-05","open":2355,"high":2500,"low":2355,"close":2455,"volume":136139,"rsi_14":46.12,"sma_20":2609.25,"sma_60":2564.5,"sma_120":2563.88},{"date":"2026-03-06","open":2455,"high":2470,"low":2370,"close":2440,"volume":97926,"rsi_14":45.25,"sma_20":2605.0,"sma_60":2562.0,"sma_120":2561.88},{"date":"2026-03-09","open":2420,"high":2420,"low":2300,"close":2360,"volume":87180,"rsi_14":41.95,"sma_20":2595.75,"sma_60":2557.58,"sma_120":2559.12},{"date":"2026-03-10","open":2420,"high":2460,"low":2390,"close":2430,"volume":54877,"rsi_14":45.2,"sma_20":2589.75,"sma_60":2554.67,"sma_120":2556.79},{"date":"2026-03-11","open":2435,"high":2495,"low":2395,"close":2435,"volume":104098,"rsi_14":45.6,"sma_20":2581.75,"sma_60":2552.08,"sma_120":2554.62},{"date":"2026-03-12","open":2470,"high":2510,"low":2430,"close":2505,"volume":59370,"rsi_14":34.3,"sma_20":2580.5,"sma_60":2550.42,"sma_120":2553.25},{"date":"2026-03-13","open":2485,"high":2550,"low":2435,"close":2485,"volume":64816,"rsi_14":35.86,"sma_20":2577.75,"sma_60":2550.0,"sma_120":2551.46},{"date":"2026-03-16","open":2480,"high":2510,"low":2440,"close":2495,"volume":32817,"rsi_14":37.24,"sma_20":2575.25,"sma_60":2552.08,"sma_120":2539.62},{"date":"2026-03-17","open":2480,"high":2520,"low":2435,"close":2470,"volume":67065,"rsi_14":31.18,"sma_20":2571.25,"sma_60":2549.08,"sma_120":2547.67},{"date":"2026-03-18","open":2480,"high":2505,"low":2455,"close":2490,"volume":29971,"rsi_14":35.03,"sma_20":2568.25,"sma_60":2548.83,"sma_120":2545.75},{"date":"2026-03-19","open":2465,"high":2490,"low":2450,"close":2455,"volume":36348,"rsi_14":36.26,"sma_20":2563.75,"sma_60":2548.25,"sma_120":2543.12},{"date":"2026-03-20","open":2450,"high":2515,"low":2435,"close":2500,"volume":25460,"rsi_14":38.07,"sma_20":2547.25,"sma_60":2549.58,"sma_120":2541.25},{"date":"2026-03-23","open":2495,"high":2500,"low":2410,"close":2410,"volume":42615,"rsi_14":38.95,"sma_20":2529.5,"sma_60":2549.5,"sma_120":2538.5},{"date":"2026-03-24","open":2415,"high":2500,"low":2400,"close":2470,"volume":28938,"rsi_14":59.85,"sma_20":2515.75,"sma_60":2550.25,"sma_120":2536.25},{"date":"2026-03-25","open":2510,"high":2535,"low":2445,"close":2480,"volume":20267,"rsi_14":52.25,"sma_20":2498.75,"sma_60":2551.08,"sma_120":2534.33},{"date":"2026-03-26","open":2495,"high":2505,"low":2455,"close":2470,"volume":25511,"rsi_14":52.73,"sma_20":2484.5,"sma_60":2551.83,"sma_120":2532.67},{"date":"2026-03-27","open":2470,"high":2525,"low":2410,"close":2470,"volume":32157,"rsi_14":61.7,"sma_20":2473.5,"sma_60":2552.5,"sma_120":2531.21},{"date":"2026-03-30","open":2530,"high":2530,"low":2385,"close":2475,"volume":22909,"rsi_14":55.56,"sma_20":2461.75,"sma_60":2553.5,"sma_120":2530.25},{"date":"2026-03-31","open":2475,"high":2505,"low":2415,"close":2435,"volume":32234,"rsi_14":50.0,"sma_20":2453.5,"sma_60":2553.92,"sma_120":2529.17},{"date":"2026-04-01","open":2460,"high":2555,"low":2460,"close":2505,"volume":47045,"rsi_14":50.0,"sma_20":2461.75,"sma_60":2555.17,"sma_120":2528.46},{"date":"2026-04-02","open":2505,"high":2550,"low":2420,"close":2435,"volume":42152,"rsi_14":44.9,"sma_20":2460.75,"sma_60":2551.25,"sma_120":2526.96},{"date":"2026-04-03","open":2470,"high":2510,"low":2350,"close":2490,"volume":42748,"rsi_14":49.53,"sma_20":2463.25,"sma_60":2548.92,"sma_120":2526.25},{"date":"2026-04-06","open":2505,"high":2505,"low":2450,"close":2485,"volume":18400,"rsi_14":51.46,"sma_20":2469.5,"sma_60":2547.5,"sma_120":2525.5},{"date":"2026-04-07","open":2460,"high":2510,"low":2460,"close":2485,"volume":17273,"rsi_14":49.49,"sma_20":2472.25,"sma_60":2545.17,"sma_120":2524.88},{"date":"2026-04-08","open":2495,"high":2570,"low":2495,"close":2525,"volume":38918,"rsi_14":57.0,"sma_20":2476.75,"sma_60":2544.75,"sma_120":2524.17},{"date":"2026-04-09","open":2525,"high":2555,"low":2500,"close":2525,"volume":14002,"rsi_14":52.75,"sma_20":2477.75,"sma_60":2544.42,"sma_120":2523.42},{"date":"2026-04-10","open":2570,"high":2620,"low":2510,"close":2570,"volume":112998,"rsi_14":69.51,"sma_20":2482.0,"sma_60":2545.25,"sma_120":2521.96},{"date":"2026-04-13","open":2570,"high":2610,"low":2545,"close":2590,"volume":58336,"rsi_14":66.22,"sma_20":2486.75,"sma_60":2546.08,"sma_120":2520.79},{"date":"2026-04-14","open":2590,"high":2610,"low":2560,"close":2560,"volume":34357,"rsi_14":60.26,"sma_20":2491.25,"sma_60":2546.67,"sma_120":2519.58},{"date":"2026-04-15","open":2595,"high":2595,"low":2535,"close":2580,"volume":25734,"rsi_14":63.75,"sma_20":2495.75,"sma_60":2546.58,"sma_120":2519.33},{"date":"2026-04-16","open":2580,"high":2670,"low":2540,"close":2625,"volume":66303,"rsi_14":67.42,"sma_20":2504.25,"sma_60":2546.17,"sma_120":2519.46},{"date":"2026-04-17","open":2670,"high":2765,"low":2625,"close":2640,"volume":221786,"rsi_14":68.13,"sma_20":2511.25,"sma_60":2546.67,"sma_120":2519.92},{"date":"2026-04-20","open":2630,"high":2670,"low":2605,"close":2665,"volume":60568,"rsi_14":76.14,"sma_20":2524.0,"sma_60":2547.67,"sma_120":2520.75},{"date":"2026-04-21","open":2640,"high":2695,"low":2620,"close":2635,"volume":39219,"rsi_14":66.25,"sma_20":2532.25,"sma_60":2549.58,"sma_120":2521.29},{"date":"2026-04-22","open":2615,"high":2710,"low":2570,"close":2625,"volume":33732,"rsi_14":77.94,"sma_20":2539.5,"sma_60":2550.17,"sma_120":2522.21},{"date":"2026-04-23","open":2625,"high":2665,"low":2575,"close":2580,"volume":31665,"rsi_14":63.64,"sma_20":2545.0,"sma_60":2550.17,"sma_120":2522.83},{"date":"2026-04-24","open":2580,"high":2645,"low":2565,"close":2565,"volume":27660,"rsi_14":61.76,"sma_20":2549.75,"sma_60":2549.25,"sma_120":2523.33},{"date":"2026-04-27","open":2570,"high":2645,"low":2570,"close":2600,"volume":53350,"rsi_14":65.33,"sma_20":2556.0,"sma_60":2548.67,"sma_120":2524.25},{"date":"2026-04-28","open":2585,"high":2665,"low":2585,"close":2595,"volume":27080,"rsi_14":60.29,"sma_20":2564.0,"sma_60":2548.58,"sma_120":2525.25},{"date":"2026-04-29","open":2595,"high":2660,"low":2550,"close":2645,"volume":43579,"rsi_14":65.38,"sma_20":2571.0,"sma_60":2549.25,"sma_120":2528.79},{"date":"2026-04-30","open":2625,"high":2655,"low":2575,"close":2590,"volume":23315,"rsi_14":54.29,"sma_20":2597.75,"sma_60":2524.58,"sma_120":2522.46},{"date":"2026-05-04","open":2600,"high":2625,"low":2515,"close":2520,"volume":63641,"rsi_14":42.22,"sma_20":2580.25,"sma_60":2549.5,"sma_120":2529.17},{"date":"2026-05-06","open":2600,"high":2600,"low":2485,"close":2500,"volume":55765,"rsi_14":43.18,"sma_20":2581.0,"sma_60":2548.75,"sma_120":2529.33},{"date":"2026-05-07","open":2540,"high":2540,"low":2450,"close":2470,"volume":31106,"rsi_14":37.78,"sma_20":2580.25,"sma_60":2547.42,"sma_120":2529.29},{"date":"2026-05-08","open":2470,"high":2570,"low":2470,"close":2510,"volume":19105,"rsi_14":37.08,"sma_20":2579.5,"sma_60":2546.0,"sma_120":2529.42},{"date":"2026-05-11","open":2515,"high":2615,"low":2405,"close":2420,"volume":52962,"rsi_14":28.85,"sma_20":2574.25,"sma_60":2544.17,"sma_120":2528.67},{"date":"2026-05-12","open":2420,"high":2515,"low":2350,"close":2450,"volume":98641,"rsi_14":29.52,"sma_20":2568.25,"sma_60":2542.67,"sma_120":2527.96},{"date":"2026-05-13","open":2405,"high":2500,"low":2400,"close":2440,"volume":40777,"rsi_14":30.69,"sma_20":2560.75,"sma_60":2540.92,"sma_120":2527.33},{"date":"2026-05-14","open":2440,"high":2515,"low":2400,"close":2450,"volume":35391,"rsi_14":32.67,"sma_20":2555.25,"sma_60":2539.25,"sma_120":2527.42},{"date":"2026-05-15","open":2430,"high":2450,"low":2380,"close":2430,"volume":42954,"rsi_14":34.38,"sma_20":2547.75,"sma_60":2537.25,"sma_120":2527.33},{"date":"2026-05-18","open":2400,"high":2430,"low":2360,"close":2405,"volume":33868,"rsi_14":33.67,"sma_20":2536.75,"sma_60":2534.92,"sma_120":2527.29},{"date":"2026-05-19","open":2380,"high":2405,"low":2355,"close":2365,"volume":48663,"rsi_14":26.26,"sma_20":2523.0,"sma_60":2527.17,"sma_120":2526.92},{"date":"2026-05-20","open":2365,"high":2370,"low":2310,"close":2315,"volume":49609,"rsi_14":24.07,"sma_20":2505.5,"sma_60":2519.67,"sma_120":2526.08},{"date":"2026-05-21","open":2315,"high":2450,"low":2315,"close":2325,"volume":19090,"rsi_14":18.0,"sma_20":2490.0,"sma_60":2512.67,"sma_120":2525.67},{"date":"2026-05-22","open":2325,"high":2410,"low":2320,"close":2370,"volume":29997,"rsi_14":27.55,"sma_20":2477.25,"sma_60":2505.17,"sma_120":2525.83},{"date":"2026-05-26","open":2415,"high":2415,"low":2320,"close":2325,"volume":38779,"rsi_14":29.03,"sma_20":2464.5,"sma_60":2498.0,"sma_120":2525.33},{"date":"2026-05-27","open":2325,"high":2370,"low":2250,"close":2300,"volume":60483,"rsi_14":28.72,"sma_20":2451.25,"sma_60":2491.5,"sma_120":2524.62},{"date":"2026-05-28","open":2300,"high":2350,"low":2200,"close":2265,"volume":38039,"rsi_14":28.42,"sma_20":2434.5,"sma_60":2484.08,"sma_120":2523.67},{"date":"2026-05-29","open":2265,"high":2345,"low":2205,"close":2210,"volume":36795,"rsi_14":19.39,"sma_20":2415.25,"sma_60":2477.58,"sma_120":2521.83},{"date":"2026-06-01","open":2210,"high":2295,"low":2120,"close":2155,"volume":75050,"rsi_14":20.88,"sma_20":2390.75,"sma_60":2474.5,"sma_120":2519.46},{"date":"2026-06-02","open":2115,"high":2140,"low":2050,"close":2110,"volume":58080,"rsi_14":13.83,"sma_20":2366.75,"sma_60":2468.75,"sma_120":2516.62},{"date":"2026-06-04","open":2095,"high":2235,"low":2095,"close":2110,"volume":22175,"rsi_14":14.13,"sma_20":2346.25,"sma_60":2463.25,"sma_120":2512.62},{"date":"2026-06-05","open":2090,"high":2130,"low":2000,"close":2045,"volume":41268,"rsi_14":10.68,"sma_20":2323.5,"sma_60":2458.0,"sma_120":2507.79},{"date":"2026-06-08","open":2000,"high":2045,"low":1955,"close":1959,"volume":61398,"rsi_14":9.47,"sma_20":2297.95,"sma_60":2450.15,"sma_120":2502.41},{"date":"2026-06-09","open":1921,"high":2090,"low":1921,"close":2025,"volume":14856,"rsi_14":19.45,"sma_20":2273.7,"sma_60":2443.32,"sma_120":2497.7},{"date":"2026-06-10","open":2000,"high":2030,"low":1969,"close":1977,"volume":21911,"rsi_14":19.21,"sma_20":2251.55,"sma_60":2434.52,"sma_120":2492.47},{"date":"2026-06-11","open":1977,"high":2130,"low":1977,"close":2010,"volume":14286,"rsi_14":25.12,"sma_20":2229.55,"sma_60":2426.6,"sma_120":2488.3},{"date":"2026-06-12","open":2010,"high":2120,"low":2010,"close":2065,"volume":29285,"rsi_14":30.24,"sma_20":2210.8,"sma_60":2419.43,"sma_120":2484.59},{"date":"2026-06-15","open":2030,"high":2160,"low":2000,"close":2060,"volume":17258,"rsi_14":24.92,"sma_20":2191.3,"sma_60":2412.6,"sma_120":2480.84},{"date":"2026-06-16","open":2020,"high":2155,"low":2020,"close":2080,"volume":22372,"rsi_14":29.34,"sma_20":2173.8,"sma_60":2405.77,"sma_120":2477.3},{"date":"2026-06-17","open":2035,"high":2145,"low":2035,"close":2105,"volume":42944,"rsi_14":58.88,"sma_20":2082.8,"sma_60":2361.27,"sma_120":2456.88},{"date":"2026-06-18","open":2105,"high":2170,"low":2035,"close":2040,"volume":16154,"rsi_14":31.94,"sma_20":2142.55,"sma_60":2392.27,"sma_120":2470.93},{"date":"2026-06-19","open":2025,"high":2065,"low":1962,"close":1963,"volume":27755,"rsi_14":30.85,"sma_20":2124.95,"sma_60":2384.82,"sma_120":2467.16},{"date":"2026-06-22","open":1963,"high":2090,"low":1950,"close":1951,"volume":20694,"rsi_14":33.06,"sma_20":2106.25,"sma_60":2376.17,"sma_120":2463.21},{"date":"2026-06-23","open":1950,"high":1960,"low":1850,"close":1874,"volume":61841,"rsi_14":31.39,"sma_20":2081.45,"sma_60":2366.07,"sma_120":2458.57},{"date":"2026-06-24","open":1799,"high":1890,"low":1799,"close":1820,"volume":32355,"rsi_14":28.92,"sma_20":2056.2,"sma_60":2355.23,"sma_120":2453.53},{"date":"2026-06-25","open":1822,"high":1838,"low":1793,"close":1793,"volume":22718,"rsi_14":30.62,"sma_20":2030.85,"sma_60":2343.95,"sma_120":2448.22},{"date":"2026-06-26","open":1780,"high":1789,"low":1695,"close":1700,"volume":28365,"rsi_14":30.29,"sma_20":2002.6,"sma_60":2331.03,"sma_120":2442.27},{"date":"2026-06-29","open":1698,"high":1872,"low":1698,"close":1872,"volume":25451,"rsi_14":39.97,"sma_20":1985.7,"sma_60":2321.65,"sma_120":2437.78},{"date":"2026-06-30","open":1872,"high":1910,"low":1824,"close":1851,"volume":8717,"rsi_14":41.44,"sma_20":1970.5,"sma_60":2310.75,"sma_120":2432.96},{"date":"2026-07-01","open":1851,"high":1915,"low":1801,"close":1849,"volume":19562,"rsi_14":38.58,"sma_20":1957.45,"sma_60":2300.98,"sma_120":2426.12},{"date":"2026-07-02","open":1806,"high":1910,"low":1782,"close":1830,"volume":21841,"rsi_14":32.44,"sma_20":1943.45,"sma_60":2289.98,"sma_120":2419.45},{"date":"2026-07-03","open":1805,"high":1895,"low":1805,"close":1865,"volume":3051,"rsi_14":36.05,"sma_20":1934.45,"sma_60":2279.65,"sma_120":2413.57},{"date":"2026-07-06","open":1865,"high":1900,"low":1865,"close":1878,"volume":5663,"rsi_14":35.4,"sma_20":1930.4,"sma_60":2269.53,"sma_120":2407.35},{"date":"2026-07-07","open":1875,"high":1915,"low":1812,"close":1825,"volume":88594,"rsi_14":30.56,"sma_20":1920.4,"sma_60":2257.87,"sma_120":2401.31},{"date":"2026-07-08","open":1825,"high":1878,"low":1774,"close":1774,"volume":27365,"rsi_14":31.16,"sma_20":1910.25,"sma_60":2245.35,"sma_120":2394.88},{"date":"2026-07-09","open":1774,"high":1802,"low":1731,"close":1750,"volume":22124,"rsi_14":33.69,"sma_20":1897.25,"sma_60":2231.68,"sma_120":2388.47},{"date":"2026-07-10","open":1785,"high":1802,"low":1732,"close":1773,"volume":84861,"rsi_14":36.6,"sma_20":1882.65,"sma_60":2218.07,"sma_120":2382.07},{"date":"2026-07-13","open":1794,"high":1800,"low":1764,"close":1777,"volume":12391,"rsi_14":41.79,"sma_20":1868.5,"sma_60":2205.02,"sma_120":2375.84},{"date":"2026-07-14","open":1777,"high":1777,"low":1682,"close":1687,"volume":99894,"rsi_14":39.39,"sma_20":1848.85,"sma_60":2190.13,"sma_120":2368.36},{"date":"2026-07-15","open":1687,"high":1750,"low":1687,"close":1736,"volume":18654,"rsi_14":45.61,"sma_20":1830.4,"sma_60":2175.32,"sma_120":2360.74},{"date":"2026-07-16","open":1736,"high":1890,"low":1736,"close":1760,"volume":10238,"rsi_14":55.17,"sma_20":1816.4,"sma_60":2160.65,"sma_120":2353.66},{"date":"2026-07-20","open":1742,"high":1742,"low":1675,"close":1715,"volume":12411,"rsi_14":32.67,"sma_20":1804.0,"sma_60":2144.82,"sma_120":2346.24},{"date":"2026-07-21","open":1701,"high":1766,"low":1701,"close":1748,"volume":6113,"rsi_14":38.92,"sma_20":1793.85,"sma_60":2130.03,"sma_120":2339.81},{"date":"2026-07-22","open":1751,"high":1994,"low":1742,"close":1901,"volume":368020,"rsi_14":54.22,"sma_20":1795.2,"sma_60":2117.97,"sma_120":2334.07},{"date":"2026-07-23","open":1896,"high":1896,"low":1828,"close":1860,"volume":43032,"rsi_14":52.35,"sma_20":1797.2,"sma_60":2105.97,"sma_120":2328.07},{"date":"2026-07-24","open":1859,"high":1859,"low":1797,"close":1799,"volume":28924,"rsi_14":45.03,"sma_20":1797.5,"sma_60":2093.2,"sma_120":2321.22},{"date":"2026-07-27","open":1801,"high":1846,"low":1800,"close":1836,"volume":11254,"rsi_14":46.95,"sma_20":1804.3,"sma_60":2080.47,"sma_120":2314.57},{"date":"2026-07-28","open":1795,"high":1816,"low":1746,"close":1750,"volume":20434,"rsi_14":44.8,"sma_20":1798.2,"sma_60":2066.38,"sma_120":2307.48},{"date":"2026-07-29","open":1750,"high":1794,"low":1691,"close":1702,"volume":56212,"rsi_14":44.99,"sma_20":1790.75,"sma_60":2050.67,"sma_120":2299.96},{"date":"2026-07-30","open":1675,"high":1777,"low":1675,"close":1702,"volume":20308,"rsi_14":46.54,"sma_20":1783.4,"sma_60":2035.87,"sma_120":2292.72},{"date":"2026-07-31","open":1719,"high":1771,"low":1691,"close":1770,"volume":12365,"rsi_14":49.8,"sma_20":1780.4,"sma_60":2023.37,"sma_120":2286.43},{"date":"2026-08-03","open":1770,"high":1814,"low":1737,"close":1780,"volume":9443,"rsi_14":50.2,"sma_20":1776.15,"sma_60":2011.37,"sma_120":2280.06},{"date":"2026-08-04","open":1780,"high":1850,"low":1780,"close":1840,"volume":22300,"rsi_14":60.7,"sma_20":1774.25,"sma_60":2000.87,"sma_120":2274.14},{"date":"2026-08-05","open":1840,"high":1881,"low":1820,"close":1858,"volume":6274,"rsi_14":58.92,"sma_20":1775.9,"sma_60":1990.0,"sma_120":2268.0},{"date":"2026-08-06","open":1805,"high":1880,"low":1805,"close":1879,"volume":16486,"rsi_14":58.74,"sma_20":1781.15,"sma_60":1980.98,"sma_120":2262.57},{"date":"2026-08-07","open":1863,"high":1876,"low":1850,"close":1850,"volume":2075,"rsi_14":60.15,"sma_20":1786.15,"sma_60":1970.98,"sma_120":2256.82},{"date":"2026-08-10","open":1850,"high":1920,"low":1850,"close":1913,"volume":26070,"rsi_14":61.87,"sma_20":1793.15,"sma_60":1962.2,"sma_120":2251.56},{"date":"2026-08-11","open":1915,"high":1945,"low":1883,"close":1938,"volume":22925,"rsi_14":53.26,"sma_20":1801.2,"sma_60":1953.67,"sma_120":2246.46},{"date":"2026-08-12","open":1938,"high":1945,"low":1912,"close":1943,"volume":15120,"rsi_14":57.82,"sma_20":1814.0,"sma_60":1945.55,"sma_120":2241.4},{"date":"2026-08-13","open":1945,"high":1945,"low":1890,"close":1910,"volume":8991,"rsi_14":61.03,"sma_20":1822.7,"sma_60":1937.3,"sma_120":2236.11},{"date":"2026-08-14","open":1910,"high":1923,"low":1890,"close":1923,"volume":9642,"rsi_14":59.08,"sma_20":1830.85,"sma_60":1929.93,"sma_120":2228.55},{"date":"2026-08-18","open":1911,"high":1925,"low":1871,"close":1871,"volume":12599,"rsi_14":63.6,"sma_20":1838.65,"sma_60":1922.53,"sma_120":2221.1},{"date":"2026-08-19","open":1868,"high":1908,"low":1830,"close":1892,"volume":10853,"rsi_14":72.73,"sma_20":1845.85,"sma_60":1915.32,"sma_120":2213.99},{"date":"2026-08-20","open":1876,"high":1907,"low":1848,"close":1873,"volume":8012,"rsi_14":69.57,"sma_20":1844.45,"sma_60":1907.03,"sma_120":2206.1},{"date":"2026-08-21","open":1830,"high":1927,"low":1816,"close":1826,"volume":26215,"rsi_14":56.73,"sma_20":1842.75,"sma_60":1898.72,"sma_120":2198.36},{"date":"2026-08-24","open":1833,"high":1864,"low":1819,"close":1819,"volume":36558,"rsi_14":54.72,"sma_20":1843.75,"sma_60":1890.7,"sma_120":2191.1},{"date":"2026-08-25","open":1819,"high":1910,"low":1800,"close":1839,"volume":4012,"rsi_14":49.87,"sma_20":1843.9,"sma_60":1883.6,"sma_120":2183.84},{"date":"2026-08-26","open":1839,"high":1900,"low":1829,"close":1864,"volume":7658,"rsi_14":50.79,"sma_20":1849.6,"sma_60":1877.83,"sma_120":2177.71},{"date":"2026-08-27","open":1864,"high":1895,"low":1857,"close":1885,"volume":3682,"rsi_14":50.79,"sma_20":1858.75,"sma_60":1873.33,"sma_120":2173.92},{"date":"2026-08-28","open":1885,"high":1934,"low":1867,"close":1917,"volume":7975,"rsi_14":58.75,"sma_20":1869.5,"sma_60":1870.12,"sma_120":2169.43},{"date":"2026-08-31","open":1917,"high":1917,"low":1868,"close":1877,"volume":3852,"rsi_14":45.0,"sma_20":1874.85,"sma_60":1866.23,"sma_120":2164.74},{"date":"2026-09-01","open":1877,"high":1929,"low":1859,"close":1921,"volume":8928,"rsi_14":47.76,"sma_20":1881.9,"sma_60":1864.17,"sma_120":2161.08},{"date":"2026-09-02","open":1921,"high":1921,"low":1860,"close":1889,"volume":3503,"rsi_14":43.35,"sma_20":1884.35,"sma_60":1863.0,"sma_120":2156.57},{"date":"2026-09-03","open":1889,"high":1900,"low":1864,"close":1887,"volume":7245,"rsi_14":46.93,"sma_20":1885.8,"sma_60":1860.7,"sma_120":2152.01},{"date":"2026-09-04","open":1890,"high":1930,"low":1863,"close":1880,"volume":4233,"rsi_14":44.17,"sma_20":1885.85,"sma_60":1859.08,"sma_120":2146.8},{"date":"2026-09-07","open":1880,"high":1900,"low":1860,"close":1865,"volume":6082,"rsi_14":49.1,"sma_20":1886.6,"sma_60":1856.67,"sma_120":2141.63},{"date":"2026-09-08","open":1847,"high":1922,"low":1820,"close":1922,"volume":9422,"rsi_14":54.08,"sma_20":1887.05,"sma_60":1854.28,"sma_120":2136.86},{"date":"2026-09-09","open":1930,"high":1930,"low":1859,"close":1860,"volume":4829,"rsi_14":48.42,"sma_20":1883.15,"sma_60":1850.95,"sma_120":2131.78},{"date":"2026-09-10","open":1860,"high":1919,"low":1820,"close":1887,"volume":8193,"rsi_14":57.8,"sma_20":1880.35,"sma_60":1847.73,"sma_120":2126.75},{"date":"2026-09-11","open":1887,"high":1927,"low":1869,"close":1914,"volume":7494,"rsi_14":61.56,"sma_20":1880.55,"sma_60":1844.55,"sma_120":2122.24},{"date":"2026-09-14","open":1892,"high":1927,"low":1877,"close":1926,"volume":2265,"rsi_14":60.79,"sma_20":1880.7,"sma_60":1842.65,"sma_120":2117.46},{"date":"2026-09-15","open":1874,"high":1877,"low":1848,"close":1849,"volume":4655,"rsi_14":48.35,"sma_20":1879.6,"sma_60":1840.75,"sma_120":2112.78},{"date":"2026-09-16","open":1849,"high":1924,"low":1810,"close":1896,"volume":5214,"rsi_14":51.14,"sma_20":1879.8,"sma_60":1839.83,"sma_120":2108.0},{"date":"2026-09-17","open":1894,"high":1945,"low":1778,"close":1859,"volume":25800,"rsi_14":44.03,"sma_20":1879.1,"sma_60":1839.58,"sma_120":2102.82},{"date":"2026-09-18","open":1859,"high":1950,"low":1858,"close":1919,"volume":22201,"rsi_14":54.15,"sma_20":1883.75,"sma_60":1841.23,"sma_120":2098.23},{"date":"2026-09-21","open":1945,"high":1980,"low":1831,"close":1940,"volume":22075,"rsi_14":51.97,"sma_20":1889.8,"sma_60":1843.68,"sma_120":2093.82},{"date":"2026-09-22","open":1944,"high":1944,"low":1862,"close":1897,"volume":2315,"rsi_14":50.81,"sma_20":1892.7,"sma_60":1846.97,"sma_120":2089.0},{"date":"2026-09-23","open":1898,"high":1949,"low":1861,"close":1935,"volume":8892,"rsi_14":54.53,"sma_20":1896.25,"sma_60":1848.02,"sma_120":2084.83},{"date":"2026-09-28","open":1894,"high":1942,"low":1805,"close":1851,"volume":6641,"rsi_14":47.61,"sma_20":1894.55,"sma_60":1848.02,"sma_120":2079.38},{"date":"2026-09-29","open":1899,"high":1950,"low":1840,"close":1946,"volume":10243,"rsi_14":55.9,"sma_20":1896.0,"sma_60":1849.63,"sma_120":2075.31},{"date":"2026-09-30","open":1935,"high":1937,"low":1815,"close":1937,"volume":8057,"rsi_14":51.17,"sma_20":1899.0,"sma_60":1851.42,"sma_120":2070.7},{"date":"2026-10-01","open":1890,"high":1930,"low":1860,"close":1920,"volume":7856,"rsi_14":55.05,"sma_20":1898.95,"sma_60":1852.33,"sma_120":2065.99},{"date":"2026-10-02","open":1927,"high":1981,"low":1894,"close":1900,"volume":16017,"rsi_14":51.11,"sma_20":1899.5,"sma_60":1852.7,"sma_120":2061.12},{"date":"2026-10-06","open":1906,"high":1980,"low":1900,"close":1923,"volume":7771,"rsi_14":50.77,"sma_20":1901.3,"sma_60":1854.33,"sma_120":2056.1},{"date":"2026-10-07","open":1907,"high":1981,"low":1907,"close":1977,"volume":32293,"rsi_14":54.08,"sma_20":1906.15,"sma_60":1857.72,"sma_120":2051.53},{"date":"2026-10-08","open":1979,"high":1979,"low":1837,"close":1910,"volume":24547,"rsi_14":54.96,"sma_20":1908.4,"sma_60":1860.38,"sma_120":2046.03},{"date":"2026-10-12","open":1936,"high":1970,"low":1855,"close":1944,"volume":11812,"rsi_14":53.99,"sma_20":1909.5,"sma_60":1863.23,"sma_120":2040.65},{"date":"2026-10-13","open":1855,"high":1931,"low":1805,"close":1862,"volume":9407,"rsi_14":50.23,"sma_20":1909.6,"sma_60":1864.65,"sma_120":2034.83},{"date":"2026-10-14","open":1862,"high":1970,"low":1862,"close":1919,"volume":17762,"rsi_14":50.0,"sma_20":1911.2,"sma_60":1868.52,"sma_120":2029.33},{"date":"2026-10-15","open":1900,"high":1928,"low":1811,"close":1829,"volume":20423,"rsi_14":42.22,"sma_20":1906.95,"sma_60":1870.07,"sma_120":2022.69},{"date":"2026-10-16","open":1810,"high":1949,"low":1810,"close":1821,"volume":11842,"rsi_14":44.4,"sma_20":1901.7,"sma_60":1871.08,"sma_120":2015.87},{"date":"2026-10-19","open":1783,"high":1940,"low":1783,"close":1935,"volume":24083,"rsi_14":50.0,"sma_20":1906.0,"sma_60":1874.75,"sma_120":2009.78},{"date":"2026-10-20","open":1935,"high":1935,"low":1883,"close":1902,"volume":835,"rsi_14":53.63,"sma_20":1906.3,"sma_60":1877.32,"sma_120":2003.67},{"date":"2026-10-21","open":1902,"high":1965,"low":1878,"close":1921,"volume":3004,"rsi_14":48.01,"sma_20":1909.4,"sma_60":1877.65,"sma_120":1997.81},{"date":"2026-10-22","open":1921,"high":1952,"low":1850,"close":1861,"volume":5461,"rsi_14":44.4,"sma_20":1906.5,"sma_60":1877.67,"sma_120":1991.82},{"date":"2026-10-23","open":1878,"high":1975,"low":1799,"close":1799,"volume":21628,"rsi_14":41.63,"sma_20":1899.45,"sma_60":1877.67,"sma_120":1985.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.86,"pbr":0.58,"ttm_eps":null,"close":2715.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.19,"pbr":0.66,"ttm_eps":null,"close":3085.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.38,"pbr":0.55,"ttm_eps":null,"close":2720.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.85,"pbr":0.49,"ttm_eps":null,"close":2435.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.7,"pbr":0.61,"ttm_eps":null,"close":2890.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.85,"pbr":0.53,"ttm_eps":null,"close":2615.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":2430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.5,"ttm_eps":null,"close":2435.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.37,"ttm_eps":null,"close":1851.0}],"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":"GH신소재","phase":"above-fold","symbol_resolved":true}