{"status":"ok","report":{"price_analysis":{"current":3475.0,"change_1d":-4.0,"change_7d":-8.6,"change_30d":12.8,"high_30d":4465.0,"low_30d":3025.0,"position_in_range":31.0,"support":3169.0,"resistance":4321.0},"summary":"녹십자엠에스(142280)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 833.05억. 현재가 3,475원, 전일 대비 -4.0%, 30일 +12.8%. ROE -7.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 29.43만, 기관 순매도 22.84만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.2%로 적자 상태입니다. 시가총액 833.05억. 매출 1021.58억, 영업이익 23.68억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.49,"roe":-7.18,"eps":-185.24,"revenue":102157772389.0,"operating_income":2368076742.0,"net_income":-2031454149.0,"market_cap":83305441775,"profit_margin":-1.99,"roa":-4.15,"operating_margin":2.32,"gross_margin":13.06,"debt_ratio":0.7287384442936871,"total_assets":96940329198.0,"total_equity":56075764103.0,"total_debt":40864565095.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(159.35)가 시그널선(184.08)을 하회합니다(데드크로스). SMA20 3588, SMA60 3131 — 혼조세입니다. 볼린저밴드 2944~4232 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":51.807228915662655,"macd":159.34841789461325,"macd_signal":184.07615863247108,"sma_20":3588.0,"sma_60":3131.1666666666665,"bb_upper":4231.6878125302665,"bb_lower":2944.312187469733,"atr_14":507.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -29.43만, 기관 순매수 -22.84만. 30일 누적: 외국인 -24.47만, 기관 -86.79만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-294255.0,"institutional_flow":-228419.0,"data":[{"date":"2026-10-23","foreign_net":-46142.0,"institution_net":1103.0,"retail_net":45039.0},{"date":"2026-10-22","foreign_net":-35688.0,"institution_net":0.0,"retail_net":35688.0},{"date":"2026-10-21","foreign_net":-178235.0,"institution_net":-114308.0,"retail_net":292543.0},{"date":"2026-10-20","foreign_net":-14932.0,"institution_net":-115214.0,"retail_net":130146.0},{"date":"2026-10-19","foreign_net":-19258.0,"institution_net":0.0,"retail_net":19258.0},{"date":"2026-10-16","foreign_net":129339.0,"institution_net":0.0,"retail_net":-129339.0},{"date":"2026-10-15","foreign_net":135673.0,"institution_net":-1284.0,"retail_net":-134389.0},{"date":"2026-10-14","foreign_net":-133835.0,"institution_net":-151571.0,"retail_net":285406.0},{"date":"2026-10-13","foreign_net":26101.0,"institution_net":-112051.0,"retail_net":85950.0},{"date":"2026-10-12","foreign_net":19552.0,"institution_net":-214852.0,"retail_net":195300.0},{"date":"2026-10-08","foreign_net":-282808.0,"institution_net":-130055.0,"retail_net":412863.0},{"date":"2026-10-07","foreign_net":175541.0,"institution_net":-28530.0,"retail_net":-147011.0},{"date":"2026-10-06","foreign_net":-43692.0,"institution_net":0.0,"retail_net":43692.0},{"date":"2026-10-02","foreign_net":-5536.0,"institution_net":0.0,"retail_net":5536.0},{"date":"2026-10-01","foreign_net":89043.0,"institution_net":0.0,"retail_net":-89043.0},{"date":"2026-09-30","foreign_net":-6897.0,"institution_net":0.0,"retail_net":6897.0},{"date":"2026-09-29","foreign_net":-39713.0,"institution_net":0.0,"retail_net":39713.0},{"date":"2026-09-28","foreign_net":14922.0,"institution_net":0.0,"retail_net":-14922.0},{"date":"2026-09-23","foreign_net":-30272.0,"institution_net":-3522.0,"retail_net":33794.0},{"date":"2026-09-22","foreign_net":58674.0,"institution_net":3522.0,"retail_net":-62196.0},{"date":"2026-09-21","foreign_net":7581.0,"institution_net":-2.0,"retail_net":-7579.0},{"date":"2026-09-18","foreign_net":52576.0,"institution_net":0.0,"retail_net":-52576.0},{"date":"2026-09-17","foreign_net":-46371.0,"institution_net":-633.0,"retail_net":47004.0},{"date":"2026-09-16","foreign_net":6548.0,"institution_net":633.0,"retail_net":-7181.0},{"date":"2026-09-15","foreign_net":22037.0,"institution_net":-5.0,"retail_net":-22032.0},{"date":"2026-09-14","foreign_net":-15817.0,"institution_net":-110.0,"retail_net":15927.0},{"date":"2026-09-11","foreign_net":-55829.0,"institution_net":-420.0,"retail_net":56249.0},{"date":"2026-09-10","foreign_net":19329.0,"institution_net":-30.0,"retail_net":-19299.0},{"date":"2026-09-09","foreign_net":-16684.0,"institution_net":-330.0,"retail_net":17014.0},{"date":"2026-09-08","foreign_net":-29901.0,"institution_net":-270.0,"retail_net":30171.0}],"periods":{"d1":{"foreign_net":-46142.0,"institution_net":1103.0,"retail_net":45039.0},"d3":{"foreign_net":-260065.0,"institution_net":-113205.0,"retail_net":373270.0},"d7":{"foreign_net":-29243.0,"institution_net":-229703.0,"retail_net":258946.0},"d14":{"foreign_net":-273920.0,"institution_net":-866762.0,"retail_net":1140682.0},"d30":{"foreign_net":-244694.0,"institution_net":-867929.0,"retail_net":1112623.0}}},"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 -185, PBR 1.49x) — 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 -185원"}]},"growth":{"grade":"D","percentile":47,"summary":"매출 +15.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.1,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-25.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.2%","metrics":[{"name":"ROE","value":-7.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":12.8,"unit":"%","percentile":69,"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":31,"summary":"유동비율 1.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.72,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -185, PBR 1.49x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +15.1%"},"profitability":{"grade":"C","reason":"ROE -7.2%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.73,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.49,"per_5y_high":695.06,"per_5y_low":16.34,"per_5y_avg":115.95,"per_percentile":null,"pbr_5y_high":2.43,"pbr_5y_low":1.29,"pbr_5y_avg":2.03,"pbr_percentile":11.1,"per_5y_median":24.04,"pbr_5y_median":2.04,"history":[{"quarter":"2024-Q2","per":72.95,"pbr":2.43},{"quarter":"2024-Q3","per":695.06,"pbr":2.38},{"quarter":"2024-Q4","per":22.92,"pbr":1.99},{"quarter":"2025-Q1","per":55.61,"pbr":2.04},{"quarter":"2025-Q2","per":21.93,"pbr":2.14},{"quarter":"2025-Q3","per":16.34,"pbr":2.04},{"quarter":"2025-Q4","per":25.16,"pbr":2.08},{"quarter":"2026-Q1","per":17.61,"pbr":1.85},{"quarter":"2026-Q2","per":null,"pbr":1.29},{"quarter":"현재","per":null,"pbr":1.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4005.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2990.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":72.95,"eps":52.64,"close":3840.0,"source":"reported"},{"date":"2024-07","per":80.55,"eps":52.64,"close":4240.0,"source":"reported"},{"date":"2024-08","per":83.87,"eps":52.64,"close":4415.0,"source":"reported"},{"date":"2024-09","per":695.06,"eps":5.87,"close":4080.0,"source":"reported"},{"date":"2024-10","per":706.13,"eps":5.87,"close":4145.0,"source":"reported"},{"date":"2024-11","per":623.51,"eps":5.87,"close":3660.0,"source":"reported"},{"date":"2024-12","per":22.92,"eps":156.21,"close":3580.0,"source":"reported"},{"date":"2025-01","per":24.13,"eps":156.21,"close":3770.0,"source":"reported"},{"date":"2025-02","per":24.84,"eps":156.21,"close":3880.0,"source":"reported"},{"date":"2025-03","per":55.61,"eps":65.01,"close":3615.0,"source":"reported"},{"date":"2025-04","per":58.68,"eps":65.01,"close":3815.0,"source":"reported"},{"date":"2025-05","per":68.68,"eps":65.01,"close":4465.0,"source":"reported"},{"date":"2025-06","per":21.93,"eps":183.98,"close":4035.0,"source":"reported"},{"date":"2025-07","per":22.09,"eps":183.98,"close":4065.0,"source":"reported"},{"date":"2025-08","per":21.31,"eps":183.98,"close":3920.0,"source":"reported"},{"date":"2025-09","per":16.34,"eps":242.11,"close":3955.0,"source":"reported"},{"date":"2025-10","per":16.6,"eps":242.11,"close":4020.0,"source":"reported"},{"date":"2025-11","per":17.26,"eps":242.11,"close":4180.0,"source":"reported"},{"date":"2025-12","per":25.16,"eps":159.18,"close":4005.0,"source":"reported"},{"date":"2026-01","per":24.25,"eps":159.18,"close":3860.0,"source":"reported"},{"date":"2026-02","per":23.94,"eps":159.18,"close":3810.0,"source":"reported"},{"date":"2026-03","per":17.61,"eps":202.78,"close":3570.0,"source":"reported"},{"date":"2026-04","per":19.06,"eps":202.78,"close":3865.0,"source":"reported"},{"date":"2026-05","per":21.9,"eps":202.78,"close":4440.0,"source":"reported"}],"trailing_per_history_meta":{"avg":115.18,"std":213.03,"upper_1sd":328.21,"lower_1sd":0.0,"current":21.9,"count":24},"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":"1.5배"},{"label":"ROE","value":"-7.2%"}],"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":"2026-10-23T22:39:01.417353+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":-0.07182332821363249,"dividend_yield":null,"eps":-185.24,"revenue":27112896313.0,"operating_income":742651782.0,"net_income":-4027548010.0,"market_cap":null,"profit_margin":-0.14854731724359838,"operating_margin":0.027391089960533497,"roa":-0.04154667147636521,"gross_margin":0.13057957501583722,"total_equity":56075764103.0,"total_assets":96940329198.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.99,"pbr":1.9,"roe":0.004735435953938685,"dividend_yield":null,"eps":10.15,"revenue":23551428040.0,"operating_income":291894906.0,"net_income":220671751.0,"market_cap":84500000000.0,"profit_margin":0.00936978219007394,"operating_margin":0.012393936601391752,"roa":0.002420672685673254,"gross_margin":0.1368112242080417,"total_equity":46600091976.0,"total_assets":91161333916.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007173735572639796,"dividend_yield":null,"eps":15.3,"revenue":25047894617.0,"operating_income":389922293.0,"net_income":332612904.0,"market_cap":null,"profit_margin":0.013279076309042586,"operating_margin":0.015567068568523912,"roa":0.003674878025580491,"gross_margin":0.1214290821846442,"total_equity":46365369985.0,"total_assets":90509916706.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.030827551104979034,"dividend_yield":null,"eps":66.36,"revenue":26445553419.0,"operating_income":943607761.0,"net_income":1442809206.0,"market_cap":null,"profit_margin":0.054557724058192834,"operating_margin":0.03568115009920943,"roa":0.01492833227422715,"gross_margin":0.14577314045658468,"total_equity":46802589057.0,"total_assets":96649054931.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05316287890973313,"dividend_yield":null,"eps":110.97,"revenue":30438074479.0,"operating_income":1058167968.0,"net_income":2412797396.0,"market_cap":null,"profit_margin":0.07926905486957297,"operating_margin":0.0347646159000648,"roa":0.0230579377074193,"gross_margin":0.14533451056675825,"total_equity":45385002571.0,"total_assets":104640641614.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01703110663384937,"dividend_yield":null,"eps":-33.45,"revenue":26481930784.0,"operating_income":495477577.0,"net_income":-727253745.0,"market_cap":null,"profit_margin":-0.02746226288905627,"operating_margin":0.018710024621745494,"roa":-0.00762432007663837,"gross_margin":0.144765361116201,"total_equity":42701496775.0,"total_assets":95386045928.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.049179152368577055,"dividend_yield":null,"eps":98.23,"revenue":27752265191.0,"operating_income":971477845.0,"net_income":2135789139.0,"market_cap":null,"profit_margin":0.07695909232276404,"operating_margin":0.03500535319599959,"roa":0.02427735862772214,"gross_margin":0.1634171345577497,"total_equity":43428750520.0,"total_assets":87974526873.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004329267777529601,"dividend_yield":null,"eps":8.23,"revenue":26923082721.0,"operating_income":931287595.0,"net_income":179039780.0,"market_cap":null,"profit_margin":0.006650047539331334,"operating_margin":0.0345906746508488,"roa":0.0020096117622001894,"gross_margin":0.1296208956145264,"total_equity":41355672414.0,"total_assets":89091725759.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00456423164078032,"dividend_yield":null,"eps":-8.0,"revenue":25478428858.0,"operating_income":354459748.0,"net_income":-173925937.0,"market_cap":null,"profit_margin":-0.00682639961707799,"operating_margin":0.013912150940527983,"roa":-0.001823196035069116,"gross_margin":0.1445461197990484,"total_equity":38106290541.0,"total_assets":95396179925.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03278173765237836,"dividend_yield":null,"eps":57.75,"revenue":23698510422.0,"operating_income":77473542.0,"net_income":1255532122.0,"market_cap":null,"profit_margin":0.05297936873004701,"operating_margin":0.0032691312922384823,"roa":0.013044917909947424,"gross_margin":0.1326858862859545,"total_equity":38299742842.0,"total_assets":96246839625.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.030685533066984835,"dividend_yield":null,"eps":-52.11,"revenue":23616268520.0,"operating_income":-47142526.0,"net_income":-1133016586.0,"market_cap":null,"profit_margin":-0.04797610532927663,"operating_margin":-0.0019961886002471656,"roa":-0.012515462360901132,"gross_margin":0.14558031990059705,"total_equity":36923477377.0,"total_assets":90529343090.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03160433539275121,"dividend_yield":null,"eps":55.0,"revenue":23497643104.0,"operating_income":514546004.0,"net_income":1221833356.0,"market_cap":null,"profit_margin":0.05199812383702464,"operating_margin":0.02189777084121296,"roa":0.01281607308775269,"gross_margin":0.1356482172230034,"total_equity":38660308493.0,"total_assets":95336016550.0}],"current_price":3475.0,"change_pct":-4.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9537.0},{"date":"2016-10-25","close":9291.0},{"date":"2016-10-26","close":9332.0},{"date":"2016-10-27","close":9496.0},{"date":"2016-10-28","close":9208.0},{"date":"2016-10-31","close":8715.0},{"date":"2016-11-01","close":8838.0},{"date":"2016-11-02","close":8222.0},{"date":"2016-11-03","close":8304.0},{"date":"2016-11-04","close":8304.0},{"date":"2016-11-07","close":8674.0},{"date":"2016-11-08","close":8592.0},{"date":"2016-11-09","close":8214.0},{"date":"2016-11-10","close":9291.0},{"date":"2016-11-11","close":9373.0},{"date":"2016-11-14","close":9044.0},{"date":"2016-11-15","close":9167.0},{"date":"2016-11-16","close":9208.0},{"date":"2016-11-17","close":9291.0},{"date":"2016-11-18","close":9167.0},{"date":"2016-11-21","close":9085.0},{"date":"2016-11-22","close":8880.0},{"date":"2016-11-23","close":8551.0},{"date":"2016-11-24","close":8592.0},{"date":"2016-11-25","close":8510.0},{"date":"2016-11-28","close":8427.0},{"date":"2016-11-29","close":8510.0},{"date":"2016-11-30","close":8674.0},{"date":"2016-12-01","close":8427.0},{"date":"2016-12-02","close":8386.0},{"date":"2016-12-05","close":8181.0},{"date":"2016-12-06","close":8263.0},{"date":"2016-12-07","close":8469.0},{"date":"2016-12-08","close":8510.0},{"date":"2016-12-09","close":8551.0},{"date":"2016-12-12","close":8921.0},{"date":"2016-12-13","close":9003.0},{"date":"2016-12-14","close":8880.0},{"date":"2016-12-15","close":8921.0},{"date":"2016-12-16","close":8921.0},{"date":"2016-12-19","close":8880.0},{"date":"2016-12-20","close":8921.0},{"date":"2016-12-21","close":9167.0},{"date":"2016-12-22","close":8921.0},{"date":"2016-12-23","close":8962.0},{"date":"2016-12-26","close":8962.0},{"date":"2016-12-27","close":8921.0},{"date":"2016-12-28","close":9085.0},{"date":"2016-12-29","close":9003.0},{"date":"2017-01-02","close":9085.0},{"date":"2017-01-03","close":9167.0},{"date":"2017-01-04","close":9291.0},{"date":"2017-01-05","close":9496.0},{"date":"2017-01-06","close":9620.0},{"date":"2017-01-09","close":9455.0},{"date":"2017-01-10","close":9414.0},{"date":"2017-01-11","close":9291.0},{"date":"2017-01-12","close":9003.0},{"date":"2017-01-13","close":9496.0},{"date":"2017-01-16","close":9167.0},{"date":"2017-01-17","close":9085.0},{"date":"2017-01-18","close":9332.0},{"date":"2017-01-19","close":9167.0},{"date":"2017-01-20","close":8962.0},{"date":"2017-01-23","close":8756.0},{"date":"2017-01-24","close":8756.0},{"date":"2017-01-25","close":8674.0},{"date":"2017-01-26","close":8756.0},{"date":"2017-01-31","close":8633.0},{"date":"2017-02-01","close":8715.0},{"date":"2017-02-02","close":8510.0},{"date":"2017-02-03","close":8551.0},{"date":"2017-02-06","close":8592.0},{"date":"2017-02-07","close":8674.0},{"date":"2017-02-08","close":8674.0},{"date":"2017-02-09","close":8674.0},{"date":"2017-02-10","close":8756.0},{"date":"2017-02-13","close":8756.0},{"date":"2017-02-14","close":8674.0},{"date":"2017-02-15","close":8921.0},{"date":"2017-02-16","close":8962.0},{"date":"2017-02-17","close":9003.0},{"date":"2017-02-20","close":8880.0},{"date":"2017-02-21","close":8921.0},{"date":"2017-02-22","close":8797.0},{"date":"2017-02-23","close":8880.0},{"date":"2017-02-24","close":8921.0},{"date":"2017-02-27","close":8838.0},{"date":"2017-02-28","close":8880.0},{"date":"2017-03-02","close":8797.0},{"date":"2017-03-03","close":8756.0},{"date":"2017-03-06","close":8633.0},{"date":"2017-03-07","close":8797.0},{"date":"2017-03-08","close":8674.0},{"date":"2017-03-09","close":8592.0},{"date":"2017-03-10","close":8633.0},{"date":"2017-03-13","close":8592.0},{"date":"2017-03-14","close":8592.0},{"date":"2017-03-15","close":8962.0},{"date":"2017-03-16","close":8838.0},{"date":"2017-03-17","close":8674.0},{"date":"2017-03-20","close":8715.0},{"date":"2017-03-21","close":8880.0},{"date":"2017-03-22","close":8715.0},{"date":"2017-03-23","close":8674.0},{"date":"2017-03-24","close":8592.0},{"date":"2017-03-27","close":8551.0},{"date":"2017-03-28","close":8633.0},{"date":"2017-03-29","close":8592.0},{"date":"2017-03-30","close":8551.0},{"date":"2017-03-31","close":8674.0},{"date":"2017-04-03","close":8715.0},{"date":"2017-04-04","close":8756.0},{"date":"2017-04-05","close":8797.0},{"date":"2017-04-06","close":8797.0},{"date":"2017-04-07","close":9044.0},{"date":"2017-04-10","close":9003.0},{"date":"2017-04-11","close":9085.0},{"date":"2017-04-12","close":9003.0},{"date":"2017-04-13","close":9003.0},{"date":"2017-04-14","close":8962.0},{"date":"2017-04-17","close":9085.0},{"date":"2017-04-18","close":9167.0},{"date":"2017-04-19","close":9044.0},{"date":"2017-04-20","close":9291.0},{"date":"2017-04-21","close":9373.0},{"date":"2017-04-24","close":9250.0},{"date":"2017-04-25","close":9332.0},{"date":"2017-04-26","close":9332.0},{"date":"2017-04-27","close":9291.0},{"date":"2017-04-28","close":9167.0},{"date":"2017-05-02","close":9167.0},{"date":"2017-05-04","close":9208.0},{"date":"2017-05-08","close":9373.0},{"date":"2017-05-10","close":9208.0},{"date":"2017-05-11","close":9208.0},{"date":"2017-05-12","close":9126.0},{"date":"2017-05-15","close":9085.0},{"date":"2017-05-16","close":8962.0},{"date":"2017-05-17","close":9044.0},{"date":"2017-05-18","close":9126.0},{"date":"2017-05-19","close":9167.0},{"date":"2017-05-22","close":9085.0},{"date":"2017-05-23","close":9167.0},{"date":"2017-05-24","close":9250.0},{"date":"2017-05-25","close":9126.0},{"date":"2017-05-26","close":9208.0},{"date":"2017-05-29","close":9126.0},{"date":"2017-05-30","close":9208.0},{"date":"2017-05-31","close":9414.0},{"date":"2017-06-01","close":9414.0},{"date":"2017-06-02","close":9455.0},{"date":"2017-06-05","close":9578.0},{"date":"2017-06-07","close":9578.0},{"date":"2017-06-08","close":9455.0},{"date":"2017-06-09","close":9455.0},{"date":"2017-06-12","close":9332.0},{"date":"2017-06-13","close":9784.0},{"date":"2017-06-14","close":9907.0},{"date":"2017-06-15","close":10031.0},{"date":"2017-06-16","close":10195.0},{"date":"2017-06-19","close":10236.0},{"date":"2017-06-20","close":10072.0},{"date":"2017-06-21","close":9907.0},{"date":"2017-06-22","close":9702.0},{"date":"2017-06-23","close":9784.0},{"date":"2017-06-26","close":9825.0},{"date":"2017-06-27","close":9702.0},{"date":"2017-06-28","close":9414.0},{"date":"2017-06-29","close":9537.0},{"date":"2017-06-30","close":9537.0},{"date":"2017-07-03","close":9250.0},{"date":"2017-07-04","close":9126.0},{"date":"2017-07-05","close":9208.0},{"date":"2017-07-06","close":9291.0},{"date":"2017-07-07","close":9208.0},{"date":"2017-07-10","close":8921.0},{"date":"2017-07-11","close":8880.0},{"date":"2017-07-12","close":8756.0},{"date":"2017-07-13","close":8756.0},{"date":"2017-07-14","close":8756.0},{"date":"2017-07-17","close":8921.0},{"date":"2017-07-18","close":8756.0},{"date":"2017-07-19","close":8838.0},{"date":"2017-07-20","close":9044.0},{"date":"2017-07-21","close":8921.0},{"date":"2017-07-24","close":8880.0},{"date":"2017-07-25","close":8921.0},{"date":"2017-07-26","close":9167.0},{"date":"2017-07-27","close":9208.0},{"date":"2017-07-28","close":9003.0},{"date":"2017-07-31","close":9085.0},{"date":"2017-08-01","close":9167.0},{"date":"2017-08-02","close":9003.0},{"date":"2017-08-03","close":8797.0},{"date":"2017-08-04","close":8715.0},{"date":"2017-08-07","close":8797.0},{"date":"2017-08-08","close":8756.0},{"date":"2017-08-09","close":8510.0},{"date":"2017-08-10","close":8592.0},{"date":"2017-08-11","close":8633.0},{"date":"2017-08-14","close":8633.0},{"date":"2017-08-16","close":8715.0},{"date":"2017-08-17","close":8797.0},{"date":"2017-08-18","close":8880.0},{"date":"2017-08-21","close":8756.0},{"date":"2017-08-22","close":8674.0},{"date":"2017-08-23","close":8592.0},{"date":"2017-08-24","close":8551.0},{"date":"2017-08-25","close":8633.0},{"date":"2017-08-28","close":8756.0},{"date":"2017-08-29","close":8838.0},{"date":"2017-08-30","close":8797.0},{"date":"2017-08-31","close":8880.0},{"date":"2017-09-01","close":9044.0},{"date":"2017-09-04","close":8715.0},{"date":"2017-09-05","close":8674.0},{"date":"2017-09-06","close":8674.0},{"date":"2017-09-07","close":8797.0},{"date":"2017-09-08","close":8633.0},{"date":"2017-09-11","close":8674.0},{"date":"2017-09-12","close":8715.0},{"date":"2017-09-13","close":8756.0},{"date":"2017-09-14","close":9373.0},{"date":"2017-09-15","close":9250.0},{"date":"2017-09-18","close":9044.0},{"date":"2017-09-19","close":9250.0},{"date":"2017-09-20","close":9250.0},{"date":"2017-09-21","close":9044.0},{"date":"2017-09-22","close":9044.0},{"date":"2017-09-25","close":8633.0},{"date":"2017-09-26","close":8633.0},{"date":"2017-09-27","close":8592.0},{"date":"2017-09-28","close":8715.0},{"date":"2017-09-29","close":8838.0},{"date":"2017-10-10","close":8880.0},{"date":"2017-10-11","close":9167.0},{"date":"2017-10-12","close":9373.0},{"date":"2017-10-13","close":9126.0},{"date":"2017-10-16","close":9003.0},{"date":"2017-10-17","close":9250.0},{"date":"2017-10-18","close":9250.0},{"date":"2017-10-19","close":9620.0},{"date":"2017-10-20","close":9496.0},{"date":"2017-10-23","close":9455.0},{"date":"2017-10-24","close":9373.0},{"date":"2017-10-25","close":9373.0},{"date":"2017-10-26","close":9414.0},{"date":"2017-10-27","close":9414.0},{"date":"2017-10-30","close":9702.0},{"date":"2017-10-31","close":9784.0},{"date":"2017-11-01","close":9661.0},{"date":"2017-11-02","close":9537.0},{"date":"2017-11-03","close":9537.0},{"date":"2017-11-06","close":9743.0},{"date":"2017-11-07","close":9907.0},{"date":"2017-11-08","close":9948.0},{"date":"2017-11-09","close":9866.0},{"date":"2017-11-10","close":9784.0},{"date":"2017-11-13","close":10031.0},{"date":"2017-11-14","close":10401.0},{"date":"2017-11-15","close":10442.0},{"date":"2017-11-16","close":10360.0},{"date":"2017-11-17","close":10647.0},{"date":"2017-11-20","close":10688.0},{"date":"2017-11-21","close":11963.0},{"date":"2017-11-22","close":10853.0},{"date":"2017-11-23","close":11305.0},{"date":"2017-11-24","close":11593.0},{"date":"2017-11-27","close":11346.0},{"date":"2017-11-28","close":10976.0},{"date":"2017-11-29","close":10730.0},{"date":"2017-11-30","close":10730.0},{"date":"2017-12-01","close":11264.0},{"date":"2017-12-04","close":11058.0},{"date":"2017-12-05","close":10647.0},{"date":"2017-12-06","close":10236.0},{"date":"2017-12-07","close":9990.0},{"date":"2017-12-08","close":9990.0},{"date":"2017-12-11","close":10277.0},{"date":"2017-12-12","close":10031.0},{"date":"2017-12-13","close":10318.0},{"date":"2017-12-14","close":9990.0},{"date":"2017-12-15","close":9990.0},{"date":"2017-12-18","close":9825.0},{"date":"2017-12-19","close":9578.0},{"date":"2017-12-20","close":9455.0},{"date":"2017-12-21","close":9085.0},{"date":"2017-12-22","close":9414.0},{"date":"2017-12-26","close":9537.0},{"date":"2017-12-27","close":9620.0},{"date":"2017-12-28","close":9743.0},{"date":"2018-01-02","close":10277.0},{"date":"2018-01-03","close":10031.0},{"date":"2018-01-04","close":9990.0},{"date":"2018-01-05","close":10072.0},{"date":"2018-01-08","close":9578.0},{"date":"2018-01-09","close":9496.0},{"date":"2018-01-10","close":9743.0},{"date":"2018-01-11","close":9948.0},{"date":"2018-01-12","close":10483.0},{"date":"2018-01-15","close":10976.0},{"date":"2018-01-16","close":11346.0},{"date":"2018-01-17","close":11141.0},{"date":"2018-01-18","close":11182.0},{"date":"2018-01-19","close":11223.0},{"date":"2018-01-22","close":11428.0},{"date":"2018-01-23","close":11387.0},{"date":"2018-01-24","close":11305.0},{"date":"2018-01-25","close":11182.0},{"date":"2018-01-26","close":11428.0},{"date":"2018-01-29","close":12908.0},{"date":"2018-01-30","close":12333.0},{"date":"2018-01-31","close":11798.0},{"date":"2018-02-01","close":11675.0},{"date":"2018-02-02","close":11675.0},{"date":"2018-02-05","close":10935.0},{"date":"2018-02-06","close":10688.0},{"date":"2018-02-07","close":10483.0},{"date":"2018-02-08","close":10812.0},{"date":"2018-02-09","close":10483.0},{"date":"2018-02-12","close":10935.0},{"date":"2018-02-13","close":10976.0},{"date":"2018-02-14","close":11058.0},{"date":"2018-02-19","close":11182.0},{"date":"2018-02-20","close":10935.0},{"date":"2018-02-21","close":10976.0},{"date":"2018-02-22","close":10853.0},{"date":"2018-02-23","close":10812.0},{"date":"2018-02-26","close":11223.0},{"date":"2018-02-27","close":10976.0},{"date":"2018-02-28","close":10647.0},{"date":"2018-03-02","close":10853.0},{"date":"2018-03-05","close":10894.0},{"date":"2018-03-06","close":10853.0},{"date":"2018-03-07","close":10647.0},{"date":"2018-03-08","close":10647.0},{"date":"2018-03-09","close":11017.0},{"date":"2018-03-12","close":11223.0},{"date":"2018-03-13","close":10894.0},{"date":"2018-03-14","close":11387.0},{"date":"2018-03-15","close":11100.0},{"date":"2018-03-16","close":10935.0},{"date":"2018-03-19","close":10771.0},{"date":"2018-03-20","close":10894.0},{"date":"2018-03-21","close":11346.0},{"date":"2018-03-22","close":11182.0},{"date":"2018-03-23","close":10730.0},{"date":"2018-03-26","close":10812.0},{"date":"2018-03-27","close":11100.0},{"date":"2018-03-28","close":10812.0},{"date":"2018-03-29","close":11100.0},{"date":"2018-03-30","close":11264.0},{"date":"2018-04-02","close":11223.0},{"date":"2018-04-03","close":11593.0},{"date":"2018-04-04","close":11552.0},{"date":"2018-04-05","close":11552.0},{"date":"2018-04-06","close":11798.0},{"date":"2018-04-09","close":12004.0},{"date":"2018-04-10","close":12292.0},{"date":"2018-04-11","close":12621.0},{"date":"2018-04-12","close":11593.0},{"date":"2018-04-13","close":11839.0},{"date":"2018-04-16","close":12004.0},{"date":"2018-04-17","close":11922.0},{"date":"2018-04-18","close":11428.0},{"date":"2018-04-19","close":10935.0},{"date":"2018-04-20","close":10976.0},{"date":"2018-04-23","close":10730.0},{"date":"2018-04-24","close":10730.0},{"date":"2018-04-25","close":10565.0},{"date":"2018-04-26","close":10688.0},{"date":"2018-04-27","close":10647.0},{"date":"2018-04-30","close":10113.0},{"date":"2018-05-02","close":9825.0},{"date":"2018-05-03","close":10113.0},{"date":"2018-05-04","close":9825.0},{"date":"2018-05-08","close":9455.0},{"date":"2018-05-09","close":9578.0},{"date":"2018-05-10","close":9578.0},{"date":"2018-05-11","close":9578.0},{"date":"2018-05-14","close":9784.0},{"date":"2018-05-15","close":9661.0},{"date":"2018-05-16","close":9455.0},{"date":"2018-05-17","close":9373.0},{"date":"2018-05-18","close":9537.0},{"date":"2018-05-21","close":9620.0},{"date":"2018-05-23","close":9414.0},{"date":"2018-05-24","close":9332.0},{"date":"2018-05-25","close":9291.0},{"date":"2018-05-28","close":9208.0},{"date":"2018-05-29","close":9085.0},{"date":"2018-05-30","close":8880.0},{"date":"2018-05-31","close":8921.0},{"date":"2018-06-01","close":9167.0},{"date":"2018-06-04","close":8921.0},{"date":"2018-06-05","close":8838.0},{"date":"2018-06-07","close":8838.0},{"date":"2018-06-08","close":8838.0},{"date":"2018-06-11","close":8838.0},{"date":"2018-06-12","close":8921.0},{"date":"2018-06-14","close":9044.0},{"date":"2018-06-15","close":9373.0},{"date":"2018-06-18","close":9373.0},{"date":"2018-06-19","close":8797.0},{"date":"2018-06-20","close":8838.0},{"date":"2018-06-21","close":8633.0},{"date":"2018-06-22","close":8674.0},{"date":"2018-06-25","close":8838.0},{"date":"2018-06-26","close":8880.0},{"date":"2018-06-27","close":8921.0},{"date":"2018-06-28","close":8551.0},{"date":"2018-06-29","close":8386.0},{"date":"2018-07-02","close":8049.0},{"date":"2018-07-03","close":8197.0},{"date":"2018-07-04","close":8386.0},{"date":"2018-07-05","close":8304.0},{"date":"2018-07-06","close":8386.0},{"date":"2018-07-09","close":8304.0},{"date":"2018-07-10","close":8386.0},{"date":"2018-07-11","close":8345.0},{"date":"2018-07-12","close":8469.0},{"date":"2018-07-13","close":8551.0},{"date":"2018-07-16","close":8386.0},{"date":"2018-07-17","close":8345.0},{"date":"2018-07-18","close":8205.0},{"date":"2018-07-19","close":8107.0},{"date":"2018-07-20","close":8123.0},{"date":"2018-07-23","close":7835.0},{"date":"2018-07-24","close":7646.0},{"date":"2018-07-25","close":7227.0},{"date":"2018-07-26","close":7153.0},{"date":"2018-07-27","close":7375.0},{"date":"2018-07-30","close":7293.0},{"date":"2018-07-31","close":7433.0},{"date":"2018-08-01","close":7539.0},{"date":"2018-08-02","close":7367.0},{"date":"2018-08-03","close":7449.0},{"date":"2018-08-06","close":7622.0},{"date":"2018-08-07","close":7737.0},{"date":"2018-08-08","close":7622.0},{"date":"2018-08-09","close":7704.0},{"date":"2018-08-10","close":7531.0},{"date":"2018-08-13","close":7104.0},{"date":"2018-08-14","close":7095.0},{"date":"2018-08-16","close":6610.0},{"date":"2018-08-17","close":8592.0},{"date":"2018-08-20","close":8921.0},{"date":"2018-08-21","close":8715.0},{"date":"2018-08-22","close":8304.0},{"date":"2018-08-23","close":8345.0},{"date":"2018-08-24","close":8386.0},{"date":"2018-08-27","close":8551.0},{"date":"2018-08-28","close":8633.0},{"date":"2018-08-29","close":8592.0},{"date":"2018-08-30","close":8551.0},{"date":"2018-08-31","close":8592.0},{"date":"2018-09-03","close":8715.0},{"date":"2018-09-04","close":8962.0},{"date":"2018-09-05","close":8962.0},{"date":"2018-09-06","close":8633.0},{"date":"2018-09-07","close":8551.0},{"date":"2018-09-10","close":8592.0},{"date":"2018-09-11","close":8304.0},{"date":"2018-09-12","close":10771.0},{"date":"2018-09-13","close":9948.0},{"date":"2018-09-14","close":10154.0},{"date":"2018-09-17","close":9743.0},{"date":"2018-09-18","close":9907.0},{"date":"2018-09-19","close":9661.0},{"date":"2018-09-20","close":12538.0},{"date":"2018-09-21","close":11716.0},{"date":"2018-09-27","close":14512.0},{"date":"2018-09-28","close":16690.0},{"date":"2018-10-01","close":16690.0},{"date":"2018-10-02","close":16238.0},{"date":"2018-10-04","close":15457.0},{"date":"2018-10-05","close":14306.0},{"date":"2018-10-08","close":13443.0},{"date":"2018-10-10","close":14594.0},{"date":"2018-10-11","close":15087.0},{"date":"2018-10-12","close":15416.0},{"date":"2018-10-15","close":14635.0},{"date":"2018-10-16","close":15169.0},{"date":"2018-10-17","close":14594.0},{"date":"2018-10-18","close":13566.0},{"date":"2018-10-19","close":13114.0},{"date":"2018-10-22","close":12991.0},{"date":"2018-10-23","close":12251.0},{"date":"2018-10-24","close":11881.0},{"date":"2018-10-25","close":11798.0},{"date":"2018-10-26","close":10853.0},{"date":"2018-10-29","close":10236.0},{"date":"2018-10-30","close":11264.0},{"date":"2018-10-31","close":11223.0},{"date":"2018-11-01","close":11141.0},{"date":"2018-11-02","close":12086.0},{"date":"2018-11-05","close":12292.0},{"date":"2018-11-06","close":12004.0},{"date":"2018-11-07","close":12086.0},{"date":"2018-11-08","close":12209.0},{"date":"2018-11-09","close":11634.0},{"date":"2018-11-12","close":10688.0},{"date":"2018-11-13","close":11346.0},{"date":"2018-11-14","close":11141.0},{"date":"2018-11-15","close":11511.0},{"date":"2018-11-16","close":11922.0},{"date":"2018-11-19","close":12662.0},{"date":"2018-11-20","close":12333.0},{"date":"2018-11-21","close":12662.0},{"date":"2018-11-22","close":12045.0},{"date":"2018-11-23","close":11757.0},{"date":"2018-11-26","close":12045.0},{"date":"2018-11-27","close":12744.0},{"date":"2018-11-28","close":12662.0},{"date":"2018-11-29","close":12333.0},{"date":"2018-11-30","close":12333.0},{"date":"2018-12-03","close":12497.0},{"date":"2018-12-04","close":12209.0},{"date":"2018-12-05","close":11798.0},{"date":"2018-12-06","close":11058.0},{"date":"2018-12-07","close":11223.0},{"date":"2018-12-10","close":10730.0},{"date":"2018-12-11","close":10195.0},{"date":"2018-12-12","close":11017.0},{"date":"2018-12-13","close":10935.0},{"date":"2018-12-14","close":10524.0},{"date":"2018-12-17","close":10154.0},{"date":"2018-12-18","close":9948.0},{"date":"2018-12-19","close":10154.0},{"date":"2018-12-20","close":9825.0},{"date":"2018-12-21","close":9907.0},{"date":"2018-12-24","close":9948.0},{"date":"2018-12-26","close":9578.0},{"date":"2018-12-27","close":9825.0},{"date":"2018-12-28","close":10195.0},{"date":"2019-01-02","close":9866.0},{"date":"2019-01-03","close":9661.0},{"date":"2019-01-04","close":9784.0},{"date":"2019-01-07","close":9784.0},{"date":"2019-01-08","close":9702.0},{"date":"2019-01-09","close":9866.0},{"date":"2019-01-10","close":9907.0},{"date":"2019-01-11","close":10113.0},{"date":"2019-01-14","close":10154.0},{"date":"2019-01-15","close":10113.0},{"date":"2019-01-16","close":9948.0},{"date":"2019-01-17","close":10771.0},{"date":"2019-01-18","close":10771.0},{"date":"2019-01-21","close":10688.0},{"date":"2019-01-22","close":11182.0},{"date":"2019-01-23","close":11141.0},{"date":"2019-01-24","close":11511.0},{"date":"2019-01-25","close":11100.0},{"date":"2019-01-28","close":11017.0},{"date":"2019-01-29","close":11100.0},{"date":"2019-01-30","close":10894.0},{"date":"2019-01-31","close":11264.0},{"date":"2019-02-01","close":11182.0},{"date":"2019-02-07","close":11346.0},{"date":"2019-02-08","close":11223.0},{"date":"2019-02-11","close":11634.0},{"date":"2019-02-12","close":11675.0},{"date":"2019-02-13","close":11469.0},{"date":"2019-02-14","close":11305.0},{"date":"2019-02-15","close":11305.0},{"date":"2019-02-18","close":11387.0},{"date":"2019-02-19","close":11634.0},{"date":"2019-02-20","close":11716.0},{"date":"2019-02-21","close":11552.0},{"date":"2019-02-22","close":11346.0},{"date":"2019-02-25","close":11182.0},{"date":"2019-02-26","close":11141.0},{"date":"2019-02-27","close":11593.0},{"date":"2019-02-28","close":11100.0},{"date":"2019-03-04","close":11922.0},{"date":"2019-03-05","close":11963.0},{"date":"2019-03-06","close":11881.0},{"date":"2019-03-07","close":11387.0},{"date":"2019-03-08","close":11428.0},{"date":"2019-03-11","close":11757.0},{"date":"2019-03-12","close":11593.0},{"date":"2019-03-13","close":11757.0},{"date":"2019-03-14","close":11469.0},{"date":"2019-03-15","close":11058.0},{"date":"2019-03-18","close":11141.0},{"date":"2019-03-19","close":11017.0},{"date":"2019-03-20","close":10894.0},{"date":"2019-03-21","close":10688.0},{"date":"2019-03-22","close":10442.0},{"date":"2019-03-25","close":10154.0},{"date":"2019-03-26","close":10277.0},{"date":"2019-03-27","close":9990.0},{"date":"2019-03-28","close":9620.0},{"date":"2019-03-29","close":9743.0},{"date":"2019-04-01","close":9866.0},{"date":"2019-04-02","close":9702.0},{"date":"2019-04-03","close":9743.0},{"date":"2019-04-04","close":9907.0},{"date":"2019-04-05","close":9866.0},{"date":"2019-04-08","close":9866.0},{"date":"2019-04-09","close":9866.0},{"date":"2019-04-10","close":9825.0},{"date":"2019-04-11","close":10031.0},{"date":"2019-04-12","close":10031.0},{"date":"2019-04-15","close":9907.0},{"date":"2019-04-16","close":9702.0},{"date":"2019-04-17","close":9743.0},{"date":"2019-04-18","close":9455.0},{"date":"2019-04-19","close":9661.0},{"date":"2019-04-22","close":9702.0},{"date":"2019-04-23","close":9620.0},{"date":"2019-04-24","close":9496.0},{"date":"2019-04-25","close":9291.0},{"date":"2019-04-26","close":8962.0},{"date":"2019-04-29","close":9044.0},{"date":"2019-04-30","close":9167.0},{"date":"2019-05-02","close":9208.0},{"date":"2019-05-03","close":9250.0},{"date":"2019-05-07","close":8962.0},{"date":"2019-05-08","close":8797.0},{"date":"2019-05-09","close":8345.0},{"date":"2019-05-10","close":8427.0},{"date":"2019-05-13","close":8131.0},{"date":"2019-05-14","close":8181.0},{"date":"2019-05-15","close":8510.0},{"date":"2019-05-16","close":8214.0},{"date":"2019-05-17","close":8962.0},{"date":"2019-05-20","close":8304.0},{"date":"2019-05-21","close":8263.0},{"date":"2019-05-22","close":8345.0},{"date":"2019-05-23","close":8263.0},{"date":"2019-05-24","close":8033.0},{"date":"2019-05-27","close":8057.0},{"date":"2019-05-28","close":8263.0},{"date":"2019-05-29","close":7992.0},{"date":"2019-05-30","close":7975.0},{"date":"2019-05-31","close":8074.0},{"date":"2019-06-03","close":7992.0},{"date":"2019-06-04","close":7983.0},{"date":"2019-06-05","close":7967.0},{"date":"2019-06-07","close":8025.0},{"date":"2019-06-10","close":8131.0},{"date":"2019-06-11","close":8427.0},{"date":"2019-06-12","close":8386.0},{"date":"2019-06-13","close":8756.0},{"date":"2019-06-14","close":8551.0},{"date":"2019-06-17","close":8551.0},{"date":"2019-06-18","close":8674.0},{"date":"2019-06-19","close":8510.0},{"date":"2019-06-20","close":8551.0},{"date":"2019-06-21","close":8469.0},{"date":"2019-06-24","close":8427.0},{"date":"2019-06-25","close":8222.0},{"date":"2019-06-26","close":8222.0},{"date":"2019-06-27","close":8099.0},{"date":"2019-06-28","close":8025.0},{"date":"2019-07-01","close":8173.0},{"date":"2019-07-02","close":8181.0},{"date":"2019-07-03","close":8140.0},{"date":"2019-07-04","close":7983.0},{"date":"2019-07-05","close":8057.0},{"date":"2019-07-08","close":7877.0},{"date":"2019-07-09","close":7613.0},{"date":"2019-07-10","close":7523.0},{"date":"2019-07-11","close":7564.0},{"date":"2019-07-12","close":7720.0},{"date":"2019-07-15","close":7605.0},{"date":"2019-07-16","close":7605.0},{"date":"2019-07-17","close":7433.0},{"date":"2019-07-18","close":7194.0},{"date":"2019-07-19","close":7243.0},{"date":"2019-07-22","close":7367.0},{"date":"2019-07-23","close":7252.0},{"date":"2019-07-24","close":7120.0},{"date":"2019-07-25","close":6750.0},{"date":"2019-07-26","close":6438.0},{"date":"2019-07-29","close":6076.0},{"date":"2019-07-30","close":6166.0},{"date":"2019-07-31","close":6380.0},{"date":"2019-08-01","close":6306.0},{"date":"2019-08-02","close":6166.0},{"date":"2019-08-05","close":5320.0},{"date":"2019-08-06","close":4982.0},{"date":"2019-08-07","close":5213.0},{"date":"2019-08-08","close":5484.0},{"date":"2019-08-09","close":5468.0},{"date":"2019-08-12","close":5624.0},{"date":"2019-08-13","close":5583.0},{"date":"2019-08-14","close":5558.0},{"date":"2019-08-16","close":5459.0},{"date":"2019-08-19","close":5657.0},{"date":"2019-08-20","close":5780.0},{"date":"2019-08-21","close":5944.0},{"date":"2019-08-22","close":6265.0},{"date":"2019-08-23","close":5665.0},{"date":"2019-08-26","close":5328.0},{"date":"2019-08-27","close":5163.0},{"date":"2019-08-28","close":5262.0},{"date":"2019-08-29","close":5114.0},{"date":"2019-08-30","close":5122.0},{"date":"2019-09-02","close":5180.0},{"date":"2019-09-03","close":5246.0},{"date":"2019-09-04","close":5369.0},{"date":"2019-09-05","close":5426.0},{"date":"2019-09-06","close":5361.0},{"date":"2019-09-09","close":5196.0},{"date":"2019-09-10","close":5098.0},{"date":"2019-09-11","close":5204.0},{"date":"2019-09-16","close":5254.0},{"date":"2019-09-17","close":5558.0},{"date":"2019-09-18","close":5525.0},{"date":"2019-09-19","close":5492.0},{"date":"2019-09-20","close":5517.0},{"date":"2019-09-23","close":5435.0},{"date":"2019-09-24","close":5328.0},{"date":"2019-09-25","close":5237.0},{"date":"2019-09-26","close":5221.0},{"date":"2019-09-27","close":5040.0},{"date":"2019-09-30","close":5140.0},{"date":"2019-10-01","close":5230.0},{"date":"2019-10-02","close":5070.0},{"date":"2019-10-04","close":5030.0},{"date":"2019-10-07","close":5090.0},{"date":"2019-10-08","close":5220.0},{"date":"2019-10-10","close":5150.0},{"date":"2019-10-11","close":6690.0},{"date":"2019-10-14","close":6360.0},{"date":"2019-10-15","close":6300.0},{"date":"2019-10-16","close":6350.0},{"date":"2019-10-17","close":6160.0},{"date":"2019-10-18","close":5900.0},{"date":"2019-10-21","close":5890.0},{"date":"2019-10-22","close":5910.0},{"date":"2019-10-23","close":5930.0},{"date":"2019-10-24","close":5770.0},{"date":"2019-10-25","close":7500.0},{"date":"2019-10-28","close":7290.0},{"date":"2019-10-29","close":7750.0},{"date":"2019-10-30","close":7500.0},{"date":"2019-10-31","close":7250.0},{"date":"2019-11-01","close":7060.0},{"date":"2019-11-04","close":7180.0},{"date":"2019-11-05","close":7300.0},{"date":"2019-11-06","close":7380.0},{"date":"2019-11-07","close":7070.0},{"date":"2019-11-08","close":7100.0},{"date":"2019-11-11","close":7270.0},{"date":"2019-11-12","close":7320.0},{"date":"2019-11-13","close":7730.0},{"date":"2019-11-14","close":7490.0},{"date":"2019-11-15","close":7520.0},{"date":"2019-11-18","close":7320.0},{"date":"2019-11-19","close":7010.0},{"date":"2019-11-20","close":7080.0},{"date":"2019-11-21","close":6700.0},{"date":"2019-11-22","close":5240.0},{"date":"2019-11-25","close":5390.0},{"date":"2019-11-26","close":5650.0},{"date":"2019-11-27","close":5470.0},{"date":"2019-11-28","close":5720.0},{"date":"2019-11-29","close":5760.0},{"date":"2019-12-02","close":5600.0},{"date":"2019-12-03","close":5350.0},{"date":"2019-12-04","close":5320.0},{"date":"2019-12-05","close":5150.0},{"date":"2019-12-06","close":5190.0},{"date":"2019-12-09","close":5200.0},{"date":"2019-12-10","close":5130.0},{"date":"2019-12-11","close":5190.0},{"date":"2019-12-12","close":5270.0},{"date":"2019-12-13","close":5270.0},{"date":"2019-12-16","close":5250.0},{"date":"2019-12-17","close":5220.0},{"date":"2019-12-18","close":5390.0},{"date":"2019-12-19","close":5290.0},{"date":"2019-12-20","close":5270.0},{"date":"2019-12-23","close":5140.0},{"date":"2019-12-24","close":5060.0},{"date":"2019-12-26","close":5110.0},{"date":"2019-12-27","close":5250.0},{"date":"2019-12-30","close":5250.0},{"date":"2020-01-02","close":5270.0},{"date":"2020-01-03","close":5240.0},{"date":"2020-01-06","close":5040.0},{"date":"2020-01-07","close":5170.0},{"date":"2020-01-08","close":4975.0},{"date":"2020-01-09","close":5050.0},{"date":"2020-01-10","close":5100.0},{"date":"2020-01-13","close":4880.0},{"date":"2020-01-14","close":4610.0},{"date":"2020-01-15","close":4670.0},{"date":"2020-01-16","close":4680.0},{"date":"2020-01-17","close":4550.0},{"date":"2020-01-20","close":4400.0},{"date":"2020-01-21","close":4490.0},{"date":"2020-01-22","close":4800.0},{"date":"2020-01-23","close":5200.0},{"date":"2020-01-28","close":6760.0},{"date":"2020-01-29","close":6530.0},{"date":"2020-01-30","close":6060.0},{"date":"2020-01-31","close":5820.0},{"date":"2020-02-03","close":4975.0},{"date":"2020-02-04","close":5160.0},{"date":"2020-02-05","close":5190.0},{"date":"2020-02-06","close":5150.0},{"date":"2020-02-07","close":5120.0},{"date":"2020-02-10","close":4985.0},{"date":"2020-02-11","close":4770.0},{"date":"2020-02-12","close":4620.0},{"date":"2020-02-13","close":4595.0},{"date":"2020-02-14","close":4555.0},{"date":"2020-02-17","close":4610.0},{"date":"2020-02-18","close":4645.0},{"date":"2020-02-19","close":4895.0},{"date":"2020-02-20","close":4805.0},{"date":"2020-02-21","close":4710.0},{"date":"2020-02-24","close":4620.0},{"date":"2020-02-25","close":4540.0},{"date":"2020-02-26","close":4480.0},{"date":"2020-02-27","close":4480.0},{"date":"2020-02-28","close":4145.0},{"date":"2020-03-02","close":4145.0},{"date":"2020-03-03","close":4185.0},{"date":"2020-03-04","close":4330.0},{"date":"2020-03-05","close":4450.0},{"date":"2020-03-06","close":4610.0},{"date":"2020-03-09","close":4610.0},{"date":"2020-03-10","close":4420.0},{"date":"2020-03-11","close":4180.0},{"date":"2020-03-12","close":3890.0},{"date":"2020-03-13","close":4270.0},{"date":"2020-03-16","close":3785.0},{"date":"2020-03-17","close":3605.0},{"date":"2020-03-18","close":3420.0},{"date":"2020-03-19","close":2920.0},{"date":"2020-03-20","close":3080.0},{"date":"2020-03-23","close":3230.0},{"date":"2020-03-24","close":3350.0},{"date":"2020-03-25","close":3870.0},{"date":"2020-03-26","close":4255.0},{"date":"2020-03-27","close":4515.0},{"date":"2020-03-30","close":4815.0},{"date":"2020-03-31","close":5150.0},{"date":"2020-04-01","close":5440.0},{"date":"2020-04-02","close":5610.0},{"date":"2020-04-03","close":5370.0},{"date":"2020-04-06","close":6120.0},{"date":"2020-04-07","close":7830.0},{"date":"2020-04-08","close":7810.0},{"date":"2020-04-09","close":7810.0},{"date":"2020-04-10","close":8610.0},{"date":"2020-04-13","close":9160.0},{"date":"2020-04-14","close":8290.0},{"date":"2020-04-16","close":7200.0},{"date":"2020-04-17","close":7230.0},{"date":"2020-04-20","close":6890.0},{"date":"2020-04-21","close":7150.0},{"date":"2020-04-22","close":7060.0},{"date":"2020-04-23","close":7520.0},{"date":"2020-04-24","close":7630.0},{"date":"2020-04-27","close":7590.0},{"date":"2020-04-28","close":7540.0},{"date":"2020-04-29","close":7310.0},{"date":"2020-05-04","close":7010.0},{"date":"2020-05-06","close":7130.0},{"date":"2020-05-07","close":7210.0},{"date":"2020-05-08","close":7600.0},{"date":"2020-05-11","close":7590.0},{"date":"2020-05-12","close":7860.0},{"date":"2020-05-13","close":8740.0},{"date":"2020-05-14","close":8800.0},{"date":"2020-05-15","close":9080.0},{"date":"2020-05-18","close":9090.0},{"date":"2020-05-19","close":8530.0},{"date":"2020-05-20","close":8580.0},{"date":"2020-05-21","close":10550.0},{"date":"2020-05-22","close":9670.0},{"date":"2020-05-25","close":9670.0},{"date":"2020-05-26","close":10000.0},{"date":"2020-05-27","close":9860.0},{"date":"2020-05-28","close":9610.0},{"date":"2020-05-29","close":9710.0},{"date":"2020-06-01","close":9810.0},{"date":"2020-06-02","close":9950.0},{"date":"2020-06-03","close":9730.0},{"date":"2020-06-04","close":9620.0},{"date":"2020-06-05","close":9620.0},{"date":"2020-06-08","close":9590.0},{"date":"2020-06-09","close":9670.0},{"date":"2020-06-10","close":9760.0},{"date":"2020-06-11","close":9990.0},{"date":"2020-06-12","close":10200.0},{"date":"2020-06-15","close":9810.0},{"date":"2020-06-16","close":11050.0},{"date":"2020-06-17","close":10600.0},{"date":"2020-06-18","close":10850.0},{"date":"2020-06-19","close":10400.0},{"date":"2020-06-22","close":10800.0},{"date":"2020-06-23","close":11650.0},{"date":"2020-06-24","close":11900.0},{"date":"2020-06-25","close":11750.0},{"date":"2020-06-26","close":11400.0},{"date":"2020-06-29","close":11000.0},{"date":"2020-06-30","close":10800.0},{"date":"2020-07-01","close":10150.0},{"date":"2020-07-02","close":10450.0},{"date":"2020-07-03","close":10900.0},{"date":"2020-07-06","close":10850.0},{"date":"2020-07-07","close":10500.0},{"date":"2020-07-08","close":10350.0},{"date":"2020-07-09","close":10750.0},{"date":"2020-07-10","close":10550.0},{"date":"2020-07-13","close":11250.0},{"date":"2020-07-14","close":11250.0},{"date":"2020-07-15","close":10800.0},{"date":"2020-07-16","close":10500.0},{"date":"2020-07-17","close":10800.0},{"date":"2020-07-20","close":11100.0},{"date":"2020-07-21","close":11000.0},{"date":"2020-07-22","close":11250.0},{"date":"2020-07-23","close":11050.0},{"date":"2020-07-24","close":10950.0},{"date":"2020-07-27","close":11050.0},{"date":"2020-07-28","close":11300.0},{"date":"2020-07-29","close":11100.0},{"date":"2020-07-30","close":11100.0},{"date":"2020-07-31","close":11150.0},{"date":"2020-08-03","close":11950.0},{"date":"2020-08-04","close":12300.0},{"date":"2020-08-05","close":12500.0},{"date":"2020-08-06","close":12350.0},{"date":"2020-08-07","close":12500.0},{"date":"2020-08-10","close":12550.0},{"date":"2020-08-11","close":12100.0},{"date":"2020-08-12","close":11500.0},{"date":"2020-08-13","close":11300.0},{"date":"2020-08-14","close":10750.0},{"date":"2020-08-18","close":10950.0},{"date":"2020-08-19","close":11050.0},{"date":"2020-08-20","close":11300.0},{"date":"2020-08-21","close":10600.0},{"date":"2020-08-24","close":11100.0},{"date":"2020-08-25","close":10900.0},{"date":"2020-08-26","close":10950.0},{"date":"2020-08-27","close":10400.0},{"date":"2020-08-28","close":10350.0},{"date":"2020-08-31","close":13450.0},{"date":"2020-09-01","close":17450.0},{"date":"2020-09-02","close":15600.0},{"date":"2020-09-03","close":15750.0},{"date":"2020-09-04","close":15300.0},{"date":"2020-09-07","close":15350.0},{"date":"2020-09-08","close":19450.0},{"date":"2020-09-09","close":16150.0},{"date":"2020-09-10","close":16300.0},{"date":"2020-09-11","close":17800.0},{"date":"2020-09-14","close":17500.0},{"date":"2020-09-15","close":18150.0},{"date":"2020-09-16","close":17400.0},{"date":"2020-09-17","close":17100.0},{"date":"2020-09-18","close":17100.0},{"date":"2020-09-21","close":17050.0},{"date":"2020-09-22","close":15800.0},{"date":"2020-09-23","close":15200.0},{"date":"2020-09-24","close":14150.0},{"date":"2020-09-25","close":14100.0},{"date":"2020-09-28","close":14700.0},{"date":"2020-09-29","close":14650.0},{"date":"2020-10-05","close":14850.0},{"date":"2020-10-06","close":16300.0},{"date":"2020-10-07","close":16450.0},{"date":"2020-10-08","close":15850.0},{"date":"2020-10-12","close":15750.0},{"date":"2020-10-13","close":16050.0},{"date":"2020-10-14","close":16550.0},{"date":"2020-10-15","close":15700.0},{"date":"2020-10-16","close":16200.0},{"date":"2020-10-19","close":16050.0},{"date":"2020-10-20","close":16600.0},{"date":"2020-10-21","close":16100.0},{"date":"2020-10-22","close":15850.0},{"date":"2020-10-23","close":16000.0},{"date":"2020-10-26","close":15800.0},{"date":"2020-10-27","close":14900.0},{"date":"2020-10-28","close":15500.0},{"date":"2020-10-29","close":15800.0},{"date":"2020-10-30","close":15600.0},{"date":"2020-11-02","close":15150.0},{"date":"2020-11-03","close":15700.0},{"date":"2020-11-04","close":15550.0},{"date":"2020-11-05","close":16250.0},{"date":"2020-11-06","close":15850.0},{"date":"2020-11-09","close":16800.0},{"date":"2020-11-10","close":16400.0},{"date":"2020-11-11","close":15900.0},{"date":"2020-11-12","close":15650.0},{"date":"2020-11-13","close":16250.0},{"date":"2020-11-16","close":16300.0},{"date":"2020-11-17","close":16150.0},{"date":"2020-11-18","close":16100.0},{"date":"2020-11-19","close":16100.0},{"date":"2020-11-20","close":16500.0},{"date":"2020-11-23","close":16350.0},{"date":"2020-11-24","close":16200.0},{"date":"2020-11-25","close":15500.0},{"date":"2020-11-26","close":15750.0},{"date":"2020-11-27","close":15700.0},{"date":"2020-11-30","close":15600.0},{"date":"2020-12-01","close":15600.0},{"date":"2020-12-02","close":15450.0},{"date":"2020-12-03","close":15100.0},{"date":"2020-12-04","close":14750.0},{"date":"2020-12-07","close":15400.0},{"date":"2020-12-08","close":15200.0},{"date":"2020-12-09","close":15150.0},{"date":"2020-12-10","close":15450.0},{"date":"2020-12-11","close":15350.0},{"date":"2020-12-14","close":15400.0},{"date":"2020-12-15","close":14950.0},{"date":"2020-12-16","close":15050.0},{"date":"2020-12-17","close":14800.0},{"date":"2020-12-18","close":14800.0},{"date":"2020-12-21","close":14500.0},{"date":"2020-12-22","close":14200.0},{"date":"2020-12-23","close":14300.0},{"date":"2020-12-24","close":14500.0},{"date":"2020-12-28","close":13900.0},{"date":"2020-12-29","close":15650.0},{"date":"2020-12-30","close":15700.0},{"date":"2021-01-04","close":16200.0},{"date":"2021-01-05","close":15650.0},{"date":"2021-01-06","close":15400.0},{"date":"2021-01-07","close":15250.0},{"date":"2021-01-08","close":15250.0},{"date":"2021-01-11","close":14500.0},{"date":"2021-01-12","close":14600.0},{"date":"2021-01-13","close":14500.0},{"date":"2021-01-14","close":14250.0},{"date":"2021-01-15","close":14300.0},{"date":"2021-01-18","close":13750.0},{"date":"2021-01-19","close":13650.0},{"date":"2021-01-20","close":13750.0},{"date":"2021-01-21","close":13950.0},{"date":"2021-01-22","close":14450.0},{"date":"2021-01-25","close":14700.0},{"date":"2021-01-26","close":14450.0},{"date":"2021-01-27","close":14200.0},{"date":"2021-01-28","close":13800.0},{"date":"2021-01-29","close":13400.0},{"date":"2021-02-01","close":13750.0},{"date":"2021-02-02","close":13950.0},{"date":"2021-02-03","close":13800.0},{"date":"2021-02-04","close":13650.0},{"date":"2021-02-05","close":13600.0},{"date":"2021-02-08","close":13350.0},{"date":"2021-02-09","close":13150.0},{"date":"2021-02-10","close":13100.0},{"date":"2021-02-15","close":12600.0},{"date":"2021-02-16","close":12200.0},{"date":"2021-02-17","close":11900.0},{"date":"2021-02-18","close":11750.0},{"date":"2021-02-19","close":11550.0},{"date":"2021-02-22","close":11400.0},{"date":"2021-02-23","close":11000.0},{"date":"2021-02-24","close":10950.0},{"date":"2021-02-25","close":11050.0},{"date":"2021-02-26","close":10800.0},{"date":"2021-03-02","close":11050.0},{"date":"2021-03-03","close":11050.0},{"date":"2021-03-04","close":11000.0},{"date":"2021-03-05","close":10900.0},{"date":"2021-03-08","close":10300.0},{"date":"2021-03-09","close":10050.0},{"date":"2021-03-10","close":9860.0},{"date":"2021-03-11","close":9940.0},{"date":"2021-03-12","close":10150.0},{"date":"2021-03-15","close":10050.0},{"date":"2021-03-16","close":10200.0},{"date":"2021-03-17","close":10550.0},{"date":"2021-03-18","close":10600.0},{"date":"2021-03-19","close":10500.0},{"date":"2021-03-22","close":10300.0},{"date":"2021-03-23","close":10050.0},{"date":"2021-03-24","close":10150.0},{"date":"2021-03-25","close":10050.0},{"date":"2021-03-26","close":10000.0},{"date":"2021-03-29","close":9890.0},{"date":"2021-03-30","close":9930.0},{"date":"2021-03-31","close":9940.0},{"date":"2021-04-01","close":9960.0},{"date":"2021-04-02","close":9940.0},{"date":"2021-04-05","close":10100.0},{"date":"2021-04-06","close":9950.0},{"date":"2021-04-07","close":9980.0},{"date":"2021-04-08","close":10500.0},{"date":"2021-04-09","close":10700.0},{"date":"2021-04-12","close":12000.0},{"date":"2021-04-13","close":11800.0},{"date":"2021-04-14","close":11550.0},{"date":"2021-04-15","close":11900.0},{"date":"2021-04-16","close":11900.0},{"date":"2021-04-19","close":11800.0},{"date":"2021-04-20","close":11650.0},{"date":"2021-04-21","close":11800.0},{"date":"2021-04-22","close":11550.0},{"date":"2021-04-23","close":12300.0},{"date":"2021-04-26","close":12600.0},{"date":"2021-04-27","close":12550.0},{"date":"2021-04-28","close":11900.0},{"date":"2021-04-29","close":11700.0},{"date":"2021-04-30","close":11250.0},{"date":"2021-05-03","close":11200.0},{"date":"2021-05-04","close":10700.0},{"date":"2021-05-06","close":10850.0},{"date":"2021-05-07","close":10600.0},{"date":"2021-05-10","close":10700.0},{"date":"2021-05-11","close":10450.0},{"date":"2021-05-12","close":10100.0},{"date":"2021-05-13","close":9980.0},{"date":"2021-05-14","close":10000.0},{"date":"2021-05-17","close":10050.0},{"date":"2021-05-18","close":10000.0},{"date":"2021-05-20","close":9920.0},{"date":"2021-05-21","close":9970.0},{"date":"2021-05-24","close":9710.0},{"date":"2021-05-25","close":9740.0},{"date":"2021-05-26","close":9770.0},{"date":"2021-05-27","close":9730.0},{"date":"2021-05-28","close":9740.0},{"date":"2021-05-31","close":9800.0},{"date":"2021-06-01","close":9870.0},{"date":"2021-06-02","close":9820.0},{"date":"2021-06-03","close":9920.0},{"date":"2021-06-04","close":9910.0},{"date":"2021-06-07","close":9980.0},{"date":"2021-06-08","close":10100.0},{"date":"2021-06-09","close":9940.0},{"date":"2021-06-10","close":9920.0},{"date":"2021-06-11","close":9910.0},{"date":"2021-06-14","close":9910.0},{"date":"2021-06-15","close":9880.0},{"date":"2021-06-16","close":9930.0},{"date":"2021-06-17","close":9900.0},{"date":"2021-06-18","close":9940.0},{"date":"2021-06-21","close":10100.0},{"date":"2021-06-22","close":10050.0},{"date":"2021-06-23","close":10600.0},{"date":"2021-06-24","close":10600.0},{"date":"2021-06-25","close":10600.0},{"date":"2021-06-28","close":10700.0},{"date":"2021-06-29","close":10650.0},{"date":"2021-06-30","close":10650.0},{"date":"2021-07-01","close":10750.0},{"date":"2021-07-02","close":10800.0},{"date":"2021-07-05","close":11150.0},{"date":"2021-07-06","close":11150.0},{"date":"2021-07-07","close":11950.0},{"date":"2021-07-08","close":11850.0},{"date":"2021-07-09","close":12900.0},{"date":"2021-07-12","close":12450.0},{"date":"2021-07-13","close":11750.0},{"date":"2021-07-14","close":11550.0},{"date":"2021-07-15","close":11250.0},{"date":"2021-07-16","close":11600.0},{"date":"2021-07-19","close":11350.0},{"date":"2021-07-20","close":11050.0},{"date":"2021-07-21","close":10800.0},{"date":"2021-07-22","close":10600.0},{"date":"2021-07-23","close":10950.0},{"date":"2021-07-26","close":10900.0},{"date":"2021-07-27","close":10900.0},{"date":"2021-07-28","close":10650.0},{"date":"2021-07-29","close":10950.0},{"date":"2021-07-30","close":11150.0},{"date":"2021-08-02","close":11350.0},{"date":"2021-08-03","close":11300.0},{"date":"2021-08-04","close":11400.0},{"date":"2021-08-05","close":11600.0},{"date":"2021-08-06","close":11450.0},{"date":"2021-08-09","close":11100.0},{"date":"2021-08-10","close":10900.0},{"date":"2021-08-11","close":11000.0},{"date":"2021-08-12","close":11100.0},{"date":"2021-08-13","close":10750.0},{"date":"2021-08-17","close":10200.0},{"date":"2021-08-18","close":10200.0},{"date":"2021-08-19","close":9800.0},{"date":"2021-08-20","close":9260.0},{"date":"2021-08-23","close":9540.0},{"date":"2021-08-24","close":9840.0},{"date":"2021-08-25","close":9900.0},{"date":"2021-08-26","close":9930.0},{"date":"2021-08-27","close":10050.0},{"date":"2021-08-30","close":9960.0},{"date":"2021-08-31","close":10000.0},{"date":"2021-09-01","close":10000.0},{"date":"2021-09-02","close":9990.0},{"date":"2021-09-03","close":10100.0},{"date":"2021-09-06","close":10250.0},{"date":"2021-09-07","close":9980.0},{"date":"2021-09-08","close":9780.0},{"date":"2021-09-09","close":9750.0},{"date":"2021-09-10","close":9690.0},{"date":"2021-09-13","close":9660.0},{"date":"2021-09-14","close":9670.0},{"date":"2021-09-15","close":9580.0},{"date":"2021-09-16","close":9500.0},{"date":"2021-09-17","close":9510.0},{"date":"2021-09-23","close":9520.0},{"date":"2021-09-24","close":9460.0},{"date":"2021-09-27","close":9410.0},{"date":"2021-09-28","close":9200.0},{"date":"2021-09-29","close":8930.0},{"date":"2021-09-30","close":9090.0},{"date":"2021-10-01","close":8830.0},{"date":"2021-10-05","close":8200.0},{"date":"2021-10-06","close":7750.0},{"date":"2021-10-07","close":8040.0},{"date":"2021-10-08","close":8020.0},{"date":"2021-10-12","close":7780.0},{"date":"2021-10-13","close":7840.0},{"date":"2021-10-14","close":7980.0},{"date":"2021-10-15","close":9180.0},{"date":"2021-10-18","close":8640.0},{"date":"2021-10-19","close":8480.0},{"date":"2021-10-20","close":8450.0},{"date":"2021-10-21","close":8400.0},{"date":"2021-10-22","close":8340.0},{"date":"2021-10-25","close":8320.0},{"date":"2021-10-26","close":8370.0},{"date":"2021-10-27","close":8300.0},{"date":"2021-10-28","close":8390.0},{"date":"2021-10-29","close":8240.0},{"date":"2021-11-01","close":8210.0},{"date":"2021-11-02","close":8420.0},{"date":"2021-11-03","close":8240.0},{"date":"2021-11-04","close":8010.0},{"date":"2021-11-05","close":7920.0},{"date":"2021-11-08","close":7760.0},{"date":"2021-11-09","close":7690.0},{"date":"2021-11-10","close":7640.0},{"date":"2021-11-11","close":7470.0},{"date":"2021-11-12","close":7530.0},{"date":"2021-11-15","close":7670.0},{"date":"2021-11-16","close":7620.0},{"date":"2021-11-17","close":7460.0},{"date":"2021-11-18","close":7380.0},{"date":"2021-11-19","close":7200.0},{"date":"2021-11-22","close":7140.0},{"date":"2021-11-23","close":7150.0},{"date":"2021-11-24","close":7270.0},{"date":"2021-11-25","close":7270.0},{"date":"2021-11-26","close":7490.0},{"date":"2021-11-29","close":7530.0},{"date":"2021-11-30","close":7070.0},{"date":"2021-12-01","close":7000.0},{"date":"2021-12-02","close":7050.0},{"date":"2021-12-03","close":7720.0},{"date":"2021-12-06","close":7840.0},{"date":"2021-12-07","close":7630.0},{"date":"2021-12-08","close":7790.0},{"date":"2021-12-09","close":7810.0},{"date":"2021-12-10","close":7720.0},{"date":"2021-12-13","close":7710.0},{"date":"2021-12-14","close":7640.0},{"date":"2021-12-15","close":7670.0},{"date":"2021-12-16","close":7560.0},{"date":"2021-12-17","close":7420.0},{"date":"2021-12-20","close":7260.0},{"date":"2021-12-21","close":7200.0},{"date":"2021-12-22","close":7140.0},{"date":"2021-12-23","close":7140.0},{"date":"2021-12-24","close":7150.0},{"date":"2021-12-27","close":7200.0},{"date":"2021-12-28","close":7210.0},{"date":"2021-12-29","close":7210.0},{"date":"2021-12-30","close":7230.0},{"date":"2022-01-03","close":7200.0},{"date":"2022-01-04","close":7230.0},{"date":"2022-01-05","close":7080.0},{"date":"2022-01-06","close":6990.0},{"date":"2022-01-07","close":7090.0},{"date":"2022-01-10","close":7040.0},{"date":"2022-01-11","close":6940.0},{"date":"2022-01-12","close":6960.0},{"date":"2022-01-13","close":6910.0},{"date":"2022-01-14","close":6790.0},{"date":"2022-01-17","close":7090.0},{"date":"2022-01-18","close":6660.0},{"date":"2022-01-19","close":6370.0},{"date":"2022-01-20","close":6430.0},{"date":"2022-01-21","close":6450.0},{"date":"2022-01-24","close":6150.0},{"date":"2022-01-25","close":5900.0},{"date":"2022-01-26","close":5900.0},{"date":"2022-01-27","close":6130.0},{"date":"2022-01-28","close":6750.0},{"date":"2022-02-03","close":7510.0},{"date":"2022-02-04","close":6980.0},{"date":"2022-02-07","close":9070.0},{"date":"2022-02-08","close":9070.0},{"date":"2022-02-09","close":9070.0},{"date":"2022-02-10","close":8920.0},{"date":"2022-02-11","close":8500.0},{"date":"2022-02-14","close":7990.0},{"date":"2022-02-15","close":7740.0},{"date":"2022-02-16","close":10050.0},{"date":"2022-02-17","close":9680.0},{"date":"2022-02-18","close":9150.0},{"date":"2022-02-21","close":9690.0},{"date":"2022-02-22","close":8860.0},{"date":"2022-02-23","close":9400.0},{"date":"2022-02-24","close":9450.0},{"date":"2022-02-25","close":9260.0},{"date":"2022-02-28","close":9010.0},{"date":"2022-03-02","close":9400.0},{"date":"2022-03-03","close":9470.0},{"date":"2022-03-04","close":9170.0},{"date":"2022-03-07","close":9110.0},{"date":"2022-03-08","close":8650.0},{"date":"2022-03-10","close":8650.0},{"date":"2022-03-11","close":8320.0},{"date":"2022-03-14","close":8330.0},{"date":"2022-03-15","close":8670.0},{"date":"2022-03-16","close":8750.0},{"date":"2022-03-17","close":8800.0},{"date":"2022-03-18","close":8730.0},{"date":"2022-03-21","close":8410.0},{"date":"2022-03-22","close":8590.0},{"date":"2022-03-23","close":8450.0},{"date":"2022-03-24","close":8400.0},{"date":"2022-03-25","close":8350.0},{"date":"2022-03-28","close":8090.0},{"date":"2022-03-29","close":8260.0},{"date":"2022-03-30","close":8140.0},{"date":"2022-03-31","close":8310.0},{"date":"2022-04-01","close":8240.0},{"date":"2022-04-04","close":8320.0},{"date":"2022-04-05","close":8230.0},{"date":"2022-04-06","close":8000.0},{"date":"2022-04-07","close":7720.0},{"date":"2022-04-08","close":7760.0},{"date":"2022-04-11","close":7700.0},{"date":"2022-04-12","close":7680.0},{"date":"2022-04-13","close":7590.0},{"date":"2022-04-14","close":7550.0},{"date":"2022-04-15","close":7390.0},{"date":"2022-04-18","close":7140.0},{"date":"2022-04-19","close":7190.0},{"date":"2022-04-20","close":7150.0},{"date":"2022-04-21","close":7170.0},{"date":"2022-04-22","close":7040.0},{"date":"2022-04-25","close":6960.0},{"date":"2022-04-26","close":6980.0},{"date":"2022-04-27","close":6720.0},{"date":"2022-04-28","close":6630.0},{"date":"2022-04-29","close":6640.0},{"date":"2022-05-02","close":6590.0},{"date":"2022-05-03","close":6730.0},{"date":"2022-05-04","close":6740.0},{"date":"2022-05-06","close":6740.0},{"date":"2022-05-09","close":6420.0},{"date":"2022-05-10","close":6230.0},{"date":"2022-05-11","close":6180.0},{"date":"2022-05-12","close":6540.0},{"date":"2022-05-13","close":7000.0},{"date":"2022-05-16","close":7780.0},{"date":"2022-05-17","close":7470.0},{"date":"2022-05-18","close":7200.0},{"date":"2022-05-19","close":6940.0},{"date":"2022-05-20","close":6960.0},{"date":"2022-05-23","close":8740.0},{"date":"2022-05-24","close":9200.0},{"date":"2022-05-25","close":9200.0},{"date":"2022-05-26","close":9540.0},{"date":"2022-05-27","close":12400.0},{"date":"2022-05-30","close":12100.0},{"date":"2022-05-31","close":11950.0},{"date":"2022-06-02","close":11500.0},{"date":"2022-06-03","close":12500.0},{"date":"2022-06-07","close":10800.0},{"date":"2022-06-08","close":10550.0},{"date":"2022-06-09","close":10700.0},{"date":"2022-06-10","close":11100.0},{"date":"2022-06-13","close":10100.0},{"date":"2022-06-14","close":10050.0},{"date":"2022-06-15","close":11200.0},{"date":"2022-06-16","close":10700.0},{"date":"2022-06-17","close":10700.0},{"date":"2022-06-20","close":10000.0},{"date":"2022-06-21","close":9840.0},{"date":"2022-06-22","close":12400.0},{"date":"2022-06-23","close":9380.0},{"date":"2022-06-24","close":8570.0},{"date":"2022-06-27","close":8640.0},{"date":"2022-06-28","close":7960.0},{"date":"2022-06-29","close":7800.0},{"date":"2022-06-30","close":7640.0},{"date":"2022-07-01","close":7150.0},{"date":"2022-07-04","close":7240.0},{"date":"2022-07-05","close":7690.0},{"date":"2022-07-06","close":7390.0},{"date":"2022-07-07","close":7590.0},{"date":"2022-07-08","close":7760.0},{"date":"2022-07-11","close":8030.0},{"date":"2022-07-12","close":8030.0},{"date":"2022-07-13","close":8130.0},{"date":"2022-07-14","close":8380.0},{"date":"2022-07-15","close":8880.0},{"date":"2022-07-18","close":8920.0},{"date":"2022-07-19","close":8760.0},{"date":"2022-07-20","close":8820.0},{"date":"2022-07-21","close":8240.0},{"date":"2022-07-22","close":8210.0},{"date":"2022-07-25","close":8170.0},{"date":"2022-07-26","close":7900.0},{"date":"2022-07-27","close":7850.0},{"date":"2022-07-28","close":7750.0},{"date":"2022-07-29","close":7720.0},{"date":"2022-08-01","close":7730.0},{"date":"2022-08-02","close":7630.0},{"date":"2022-08-03","close":7650.0},{"date":"2022-08-04","close":7730.0},{"date":"2022-08-05","close":8200.0},{"date":"2022-08-08","close":8010.0},{"date":"2022-08-09","close":7910.0},{"date":"2022-08-10","close":7730.0},{"date":"2022-08-11","close":7850.0},{"date":"2022-08-12","close":7780.0},{"date":"2022-08-16","close":7830.0},{"date":"2022-08-17","close":7640.0},{"date":"2022-08-18","close":7680.0},{"date":"2022-08-19","close":7560.0},{"date":"2022-08-22","close":7200.0},{"date":"2022-08-23","close":7050.0},{"date":"2022-08-24","close":7160.0},{"date":"2022-08-25","close":7300.0},{"date":"2022-08-26","close":7220.0},{"date":"2022-08-29","close":7000.0},{"date":"2022-08-30","close":7070.0},{"date":"2022-08-31","close":7180.0},{"date":"2022-09-01","close":6930.0},{"date":"2022-09-02","close":6850.0},{"date":"2022-09-05","close":6610.0},{"date":"2022-09-06","close":6730.0},{"date":"2022-09-07","close":6540.0},{"date":"2022-09-08","close":6680.0},{"date":"2022-09-13","close":6790.0},{"date":"2022-09-14","close":6680.0},{"date":"2022-09-15","close":6660.0},{"date":"2022-09-16","close":6300.0},{"date":"2022-09-19","close":6020.0},{"date":"2022-09-20","close":6160.0},{"date":"2022-09-21","close":5970.0},{"date":"2022-09-22","close":5890.0},{"date":"2022-09-23","close":5610.0},{"date":"2022-09-26","close":5310.0},{"date":"2022-09-27","close":5370.0},{"date":"2022-09-28","close":5190.0},{"date":"2022-09-29","close":5350.0},{"date":"2022-09-30","close":5480.0},{"date":"2022-10-04","close":5630.0},{"date":"2022-10-05","close":5620.0},{"date":"2022-10-06","close":5750.0},{"date":"2022-10-07","close":5660.0},{"date":"2022-10-11","close":5340.0},{"date":"2022-10-12","close":5250.0},{"date":"2022-10-13","close":5050.0},{"date":"2022-10-14","close":5200.0},{"date":"2022-10-17","close":5340.0},{"date":"2022-10-18","close":5590.0},{"date":"2022-10-19","close":5460.0},{"date":"2022-10-20","close":5400.0},{"date":"2022-10-21","close":5240.0},{"date":"2022-10-24","close":5300.0},{"date":"2022-10-25","close":5280.0},{"date":"2022-10-26","close":5270.0},{"date":"2022-10-27","close":5390.0},{"date":"2022-10-28","close":5370.0},{"date":"2022-10-31","close":5420.0},{"date":"2022-11-01","close":5460.0},{"date":"2022-11-02","close":5420.0},{"date":"2022-11-03","close":5270.0},{"date":"2022-11-04","close":5230.0},{"date":"2022-11-07","close":5300.0},{"date":"2022-11-08","close":5410.0},{"date":"2022-11-09","close":5410.0},{"date":"2022-11-10","close":5410.0},{"date":"2022-11-11","close":5470.0},{"date":"2022-11-14","close":5590.0},{"date":"2022-11-15","close":5800.0},{"date":"2022-11-16","close":6000.0},{"date":"2022-11-17","close":5920.0},{"date":"2022-11-18","close":5970.0},{"date":"2022-11-21","close":5560.0},{"date":"2022-11-22","close":5510.0},{"date":"2022-11-23","close":5660.0},{"date":"2022-11-24","close":5690.0},{"date":"2022-11-25","close":5610.0},{"date":"2022-11-28","close":5400.0},{"date":"2022-11-29","close":5430.0},{"date":"2022-11-30","close":5390.0},{"date":"2022-12-01","close":5430.0},{"date":"2022-12-02","close":5760.0},{"date":"2022-12-05","close":5820.0},{"date":"2022-12-06","close":5600.0},{"date":"2022-12-07","close":5980.0},{"date":"2022-12-08","close":5720.0},{"date":"2022-12-09","close":5640.0},{"date":"2022-12-12","close":5680.0},{"date":"2022-12-13","close":5860.0},{"date":"2022-12-14","close":6030.0},{"date":"2022-12-15","close":6160.0},{"date":"2022-12-16","close":6470.0},{"date":"2022-12-19","close":6230.0},{"date":"2022-12-20","close":6250.0},{"date":"2022-12-21","close":6260.0},{"date":"2022-12-22","close":6210.0},{"date":"2022-12-23","close":5880.0},{"date":"2022-12-26","close":5940.0},{"date":"2022-12-27","close":5900.0},{"date":"2022-12-28","close":5780.0},{"date":"2022-12-29","close":5780.0},{"date":"2023-01-02","close":5630.0},{"date":"2023-01-03","close":5500.0},{"date":"2023-01-04","close":5540.0},{"date":"2023-01-05","close":5480.0},{"date":"2023-01-06","close":5540.0},{"date":"2023-01-09","close":5590.0},{"date":"2023-01-10","close":5590.0},{"date":"2023-01-11","close":5630.0},{"date":"2023-01-12","close":5610.0},{"date":"2023-01-13","close":5570.0},{"date":"2023-01-16","close":5500.0},{"date":"2023-01-17","close":5410.0},{"date":"2023-01-18","close":5330.0},{"date":"2023-01-19","close":5310.0},{"date":"2023-01-20","close":5320.0},{"date":"2023-01-25","close":5400.0},{"date":"2023-01-26","close":5460.0},{"date":"2023-01-27","close":5490.0},{"date":"2023-01-30","close":5420.0},{"date":"2023-01-31","close":5370.0},{"date":"2023-02-01","close":5430.0},{"date":"2023-02-02","close":5560.0},{"date":"2023-02-03","close":5550.0},{"date":"2023-02-06","close":5460.0},{"date":"2023-02-07","close":5500.0},{"date":"2023-02-08","close":5520.0},{"date":"2023-02-09","close":5460.0},{"date":"2023-02-10","close":5340.0},{"date":"2023-02-13","close":5280.0},{"date":"2023-02-14","close":5310.0},{"date":"2023-02-15","close":5180.0},{"date":"2023-02-16","close":5220.0},{"date":"2023-02-17","close":5150.0},{"date":"2023-02-20","close":5280.0},{"date":"2023-02-21","close":5270.0},{"date":"2023-02-22","close":5260.0},{"date":"2023-02-23","close":5240.0},{"date":"2023-02-24","close":5100.0},{"date":"2023-02-27","close":4985.0},{"date":"2023-02-28","close":4980.0},{"date":"2023-03-02","close":5050.0},{"date":"2023-03-03","close":5110.0},{"date":"2023-03-06","close":5100.0},{"date":"2023-03-07","close":5190.0},{"date":"2023-03-08","close":5100.0},{"date":"2023-03-09","close":5070.0},{"date":"2023-03-10","close":5020.0},{"date":"2023-03-13","close":4810.0},{"date":"2023-03-14","close":4710.0},{"date":"2023-03-15","close":4690.0},{"date":"2023-03-16","close":4590.0},{"date":"2023-03-17","close":4685.0},{"date":"2023-03-20","close":4735.0},{"date":"2023-03-21","close":4650.0},{"date":"2023-03-22","close":4600.0},{"date":"2023-03-23","close":4470.0},{"date":"2023-03-24","close":4470.0},{"date":"2023-03-27","close":4470.0},{"date":"2023-03-28","close":4530.0},{"date":"2023-03-29","close":4500.0},{"date":"2023-03-30","close":4540.0},{"date":"2023-03-31","close":4450.0},{"date":"2023-04-03","close":4465.0},{"date":"2023-04-04","close":4670.0},{"date":"2023-04-05","close":4800.0},{"date":"2023-04-06","close":4750.0},{"date":"2023-04-07","close":4805.0},{"date":"2023-04-10","close":4735.0},{"date":"2023-04-11","close":4720.0},{"date":"2023-04-12","close":5240.0},{"date":"2023-04-13","close":5340.0},{"date":"2023-04-14","close":5720.0},{"date":"2023-04-17","close":5470.0},{"date":"2023-04-18","close":5390.0},{"date":"2023-04-19","close":5330.0},{"date":"2023-04-20","close":5130.0},{"date":"2023-04-21","close":5080.0},{"date":"2023-04-24","close":4975.0},{"date":"2023-04-25","close":4875.0},{"date":"2023-04-26","close":4800.0},{"date":"2023-04-27","close":4850.0},{"date":"2023-04-28","close":4725.0},{"date":"2023-05-02","close":4890.0},{"date":"2023-05-03","close":4830.0},{"date":"2023-05-04","close":4875.0},{"date":"2023-05-08","close":4870.0},{"date":"2023-05-09","close":4920.0},{"date":"2023-05-10","close":4885.0},{"date":"2023-05-11","close":4760.0},{"date":"2023-05-12","close":4720.0},{"date":"2023-05-15","close":4635.0},{"date":"2023-05-16","close":4635.0},{"date":"2023-05-17","close":4695.0},{"date":"2023-05-18","close":4685.0},{"date":"2023-05-19","close":4680.0},{"date":"2023-05-22","close":4725.0},{"date":"2023-05-23","close":4905.0},{"date":"2023-05-24","close":4960.0},{"date":"2023-05-25","close":4880.0},{"date":"2023-05-26","close":4770.0},{"date":"2023-05-30","close":4760.0},{"date":"2023-05-31","close":4745.0},{"date":"2023-06-01","close":4790.0},{"date":"2023-06-02","close":4820.0},{"date":"2023-06-05","close":4805.0},{"date":"2023-06-07","close":4800.0},{"date":"2023-06-08","close":4790.0},{"date":"2023-06-09","close":4790.0},{"date":"2023-06-12","close":4770.0},{"date":"2023-06-13","close":4760.0},{"date":"2023-06-14","close":4705.0},{"date":"2023-06-15","close":4645.0},{"date":"2023-06-16","close":4645.0},{"date":"2023-06-19","close":4645.0},{"date":"2023-06-20","close":4605.0},{"date":"2023-06-21","close":4580.0},{"date":"2023-06-22","close":4525.0},{"date":"2023-06-23","close":4475.0},{"date":"2023-06-26","close":4505.0},{"date":"2023-06-27","close":4485.0},{"date":"2023-06-28","close":4465.0},{"date":"2023-06-29","close":4410.0},{"date":"2023-06-30","close":4500.0},{"date":"2023-07-03","close":4505.0},{"date":"2023-07-04","close":4460.0},{"date":"2023-07-05","close":4460.0},{"date":"2023-07-06","close":4355.0},{"date":"2023-07-07","close":4315.0},{"date":"2023-07-10","close":4310.0},{"date":"2023-07-11","close":4350.0},{"date":"2023-07-12","close":4390.0},{"date":"2023-07-13","close":4455.0},{"date":"2023-07-14","close":4395.0},{"date":"2023-07-17","close":4385.0},{"date":"2023-07-18","close":4300.0},{"date":"2023-07-19","close":4285.0},{"date":"2023-07-20","close":4315.0},{"date":"2023-07-21","close":4470.0},{"date":"2023-07-24","close":4305.0},{"date":"2023-07-25","close":4180.0},{"date":"2023-07-26","close":3920.0},{"date":"2023-07-27","close":4015.0},{"date":"2023-07-28","close":4155.0},{"date":"2023-07-31","close":4170.0},{"date":"2023-08-01","close":4310.0},{"date":"2023-08-02","close":4310.0},{"date":"2023-08-03","close":4445.0},{"date":"2023-08-04","close":4530.0},{"date":"2023-08-07","close":4580.0},{"date":"2023-08-08","close":4480.0},{"date":"2023-08-09","close":4605.0},{"date":"2023-08-10","close":4620.0},{"date":"2023-08-11","close":4625.0},{"date":"2023-08-14","close":4550.0},{"date":"2023-08-16","close":4415.0},{"date":"2023-08-17","close":4300.0},{"date":"2023-08-18","close":4305.0},{"date":"2023-08-21","close":4390.0},{"date":"2023-08-22","close":4365.0},{"date":"2023-08-23","close":4235.0},{"date":"2023-08-24","close":4220.0},{"date":"2023-08-25","close":4255.0},{"date":"2023-08-28","close":4235.0},{"date":"2023-08-29","close":4350.0},{"date":"2023-08-30","close":4395.0},{"date":"2023-08-31","close":4380.0},{"date":"2023-09-01","close":4320.0},{"date":"2023-09-04","close":4260.0},{"date":"2023-09-05","close":4220.0},{"date":"2023-09-06","close":4275.0},{"date":"2023-09-07","close":4190.0},{"date":"2023-09-08","close":4250.0},{"date":"2023-09-11","close":4395.0},{"date":"2023-09-12","close":4395.0},{"date":"2023-09-13","close":4280.0},{"date":"2023-09-14","close":4210.0},{"date":"2023-09-15","close":4240.0},{"date":"2023-09-18","close":4280.0},{"date":"2023-09-19","close":4185.0},{"date":"2023-09-20","close":4125.0},{"date":"2023-09-21","close":4045.0},{"date":"2023-09-22","close":4040.0},{"date":"2023-09-25","close":4040.0},{"date":"2023-09-26","close":3985.0},{"date":"2023-09-27","close":4015.0},{"date":"2023-10-04","close":3920.0},{"date":"2023-10-05","close":3885.0},{"date":"2023-10-06","close":3885.0},{"date":"2023-10-10","close":3910.0},{"date":"2023-10-11","close":4045.0},{"date":"2023-10-12","close":4035.0},{"date":"2023-10-13","close":3985.0},{"date":"2023-10-16","close":3895.0},{"date":"2023-10-17","close":3920.0},{"date":"2023-10-18","close":3875.0},{"date":"2023-10-19","close":3695.0},{"date":"2023-10-20","close":3595.0},{"date":"2023-10-23","close":3565.0},{"date":"2023-10-24","close":3600.0},{"date":"2023-10-25","close":3785.0},{"date":"2023-10-26","close":3720.0},{"date":"2023-10-27","close":3720.0},{"date":"2023-10-30","close":3750.0},{"date":"2023-10-31","close":3680.0},{"date":"2023-11-01","close":3815.0},{"date":"2023-11-02","close":3795.0},{"date":"2023-11-03","close":3870.0},{"date":"2023-11-06","close":3905.0},{"date":"2023-11-07","close":3920.0},{"date":"2023-11-08","close":3945.0},{"date":"2023-11-09","close":3905.0},{"date":"2023-11-10","close":3850.0},{"date":"2023-11-13","close":3830.0},{"date":"2023-11-14","close":3875.0},{"date":"2023-11-15","close":3930.0},{"date":"2023-11-16","close":3950.0},{"date":"2023-11-17","close":3940.0},{"date":"2023-11-20","close":3920.0},{"date":"2023-11-21","close":4010.0},{"date":"2023-11-22","close":3975.0},{"date":"2023-11-23","close":3960.0},{"date":"2023-11-24","close":3990.0},{"date":"2023-11-27","close":4060.0},{"date":"2023-11-28","close":4020.0},{"date":"2023-11-29","close":3945.0},{"date":"2023-11-30","close":3935.0},{"date":"2023-12-01","close":4140.0},{"date":"2023-12-04","close":4050.0},{"date":"2023-12-05","close":5260.0},{"date":"2023-12-06","close":5340.0},{"date":"2023-12-07","close":4980.0},{"date":"2023-12-08","close":5050.0},{"date":"2023-12-11","close":4765.0},{"date":"2023-12-12","close":4720.0},{"date":"2023-12-13","close":4490.0},{"date":"2023-12-14","close":4630.0},{"date":"2023-12-15","close":4600.0},{"date":"2023-12-18","close":4610.0},{"date":"2023-12-19","close":4705.0},{"date":"2023-12-20","close":4775.0},{"date":"2023-12-21","close":4645.0},{"date":"2023-12-22","close":4600.0},{"date":"2023-12-26","close":4555.0},{"date":"2023-12-27","close":4730.0},{"date":"2023-12-28","close":4770.0},{"date":"2024-01-02","close":4845.0},{"date":"2024-01-03","close":4950.0},{"date":"2024-01-04","close":4715.0},{"date":"2024-01-05","close":4715.0},{"date":"2024-01-08","close":4650.0},{"date":"2024-01-09","close":4730.0},{"date":"2024-01-10","close":4630.0},{"date":"2024-01-11","close":4690.0},{"date":"2024-01-12","close":4450.0},{"date":"2024-01-15","close":4325.0},{"date":"2024-01-16","close":4350.0},{"date":"2024-01-17","close":4220.0},{"date":"2024-01-18","close":4325.0},{"date":"2024-01-19","close":4475.0},{"date":"2024-01-22","close":4500.0},{"date":"2024-01-23","close":4510.0},{"date":"2024-01-24","close":4515.0},{"date":"2024-01-25","close":4400.0},{"date":"2024-01-26","close":4440.0},{"date":"2024-01-29","close":4440.0},{"date":"2024-01-30","close":4565.0},{"date":"2024-01-31","close":4545.0},{"date":"2024-02-01","close":4505.0},{"date":"2024-02-02","close":4535.0},{"date":"2024-02-05","close":4555.0},{"date":"2024-02-06","close":4485.0},{"date":"2024-02-07","close":4415.0},{"date":"2024-02-08","close":4425.0},{"date":"2024-02-13","close":4450.0},{"date":"2024-02-14","close":4430.0},{"date":"2024-02-15","close":4380.0},{"date":"2024-02-16","close":4480.0},{"date":"2024-02-19","close":4565.0},{"date":"2024-02-20","close":4580.0},{"date":"2024-02-21","close":4490.0},{"date":"2024-02-22","close":4400.0},{"date":"2024-02-23","close":4400.0},{"date":"2024-02-26","close":4420.0},{"date":"2024-02-27","close":4295.0},{"date":"2024-02-28","close":4350.0},{"date":"2024-02-29","close":4275.0},{"date":"2024-03-04","close":4245.0},{"date":"2024-03-05","close":4160.0},{"date":"2024-03-06","close":4110.0},{"date":"2024-03-07","close":4055.0},{"date":"2024-03-08","close":4230.0},{"date":"2024-03-11","close":4230.0},{"date":"2024-03-12","close":4155.0},{"date":"2024-03-13","close":4180.0},{"date":"2024-03-14","close":4190.0},{"date":"2024-03-15","close":4155.0},{"date":"2024-03-18","close":4215.0},{"date":"2024-03-19","close":4155.0},{"date":"2024-03-20","close":4430.0},{"date":"2024-03-21","close":4400.0},{"date":"2024-03-22","close":4520.0},{"date":"2024-03-25","close":4515.0},{"date":"2024-03-26","close":4440.0},{"date":"2024-03-27","close":4395.0},{"date":"2024-03-28","close":4400.0},{"date":"2024-03-29","close":4425.0},{"date":"2024-04-01","close":4455.0},{"date":"2024-04-02","close":4310.0},{"date":"2024-04-03","close":4200.0},{"date":"2024-04-04","close":4165.0},{"date":"2024-04-05","close":4115.0},{"date":"2024-04-08","close":4110.0},{"date":"2024-04-09","close":4070.0},{"date":"2024-04-11","close":4005.0},{"date":"2024-04-12","close":4060.0},{"date":"2024-04-15","close":4000.0},{"date":"2024-04-16","close":3990.0},{"date":"2024-04-17","close":3980.0},{"date":"2024-04-18","close":4020.0},{"date":"2024-04-19","close":3995.0},{"date":"2024-04-22","close":4115.0},{"date":"2024-04-23","close":4085.0},{"date":"2024-04-24","close":4085.0},{"date":"2024-04-25","close":4105.0},{"date":"2024-04-26","close":4055.0},{"date":"2024-04-29","close":4080.0},{"date":"2024-04-30","close":4070.0},{"date":"2024-05-02","close":4065.0},{"date":"2024-05-03","close":4100.0},{"date":"2024-05-07","close":4100.0},{"date":"2024-05-08","close":4100.0},{"date":"2024-05-09","close":4080.0},{"date":"2024-05-10","close":4085.0},{"date":"2024-05-13","close":4085.0},{"date":"2024-05-14","close":4085.0},{"date":"2024-05-16","close":4100.0},{"date":"2024-05-17","close":4100.0},{"date":"2024-05-20","close":4060.0},{"date":"2024-05-21","close":4105.0},{"date":"2024-05-22","close":4090.0},{"date":"2024-05-23","close":4085.0},{"date":"2024-05-24","close":4085.0},{"date":"2024-05-27","close":4065.0},{"date":"2024-05-28","close":4040.0},{"date":"2024-05-29","close":4080.0},{"date":"2024-05-30","close":4075.0},{"date":"2024-05-31","close":4095.0},{"date":"2024-06-03","close":4080.0},{"date":"2024-06-04","close":4150.0},{"date":"2024-06-05","close":4070.0},{"date":"2024-06-07","close":4075.0},{"date":"2024-06-10","close":4065.0},{"date":"2024-06-11","close":4060.0},{"date":"2024-06-12","close":4070.0},{"date":"2024-06-13","close":4070.0},{"date":"2024-06-14","close":4070.0},{"date":"2024-06-17","close":4060.0},{"date":"2024-06-18","close":4050.0},{"date":"2024-06-19","close":3980.0},{"date":"2024-06-20","close":3980.0},{"date":"2024-06-21","close":3960.0},{"date":"2024-06-24","close":3910.0},{"date":"2024-06-25","close":3890.0},{"date":"2024-06-26","close":3855.0},{"date":"2024-06-27","close":3860.0},{"date":"2024-06-28","close":3840.0},{"date":"2024-07-01","close":3870.0},{"date":"2024-07-02","close":3840.0},{"date":"2024-07-03","close":3800.0},{"date":"2024-07-04","close":3785.0},{"date":"2024-07-05","close":3805.0},{"date":"2024-07-08","close":3815.0},{"date":"2024-07-09","close":3895.0},{"date":"2024-07-10","close":3885.0},{"date":"2024-07-11","close":3900.0},{"date":"2024-07-12","close":3925.0},{"date":"2024-07-15","close":3920.0},{"date":"2024-07-16","close":3905.0},{"date":"2024-07-17","close":3925.0},{"date":"2024-07-18","close":4110.0},{"date":"2024-07-19","close":4015.0},{"date":"2024-07-22","close":4025.0},{"date":"2024-07-23","close":4050.0},{"date":"2024-07-24","close":4090.0},{"date":"2024-07-25","close":4110.0},{"date":"2024-07-26","close":4170.0},{"date":"2024-07-29","close":4200.0},{"date":"2024-07-30","close":4255.0},{"date":"2024-07-31","close":4240.0},{"date":"2024-08-01","close":4310.0},{"date":"2024-08-02","close":4220.0},{"date":"2024-08-05","close":3705.0},{"date":"2024-08-06","close":3875.0},{"date":"2024-08-07","close":4350.0},{"date":"2024-08-08","close":5650.0},{"date":"2024-08-09","close":5670.0},{"date":"2024-08-12","close":5570.0},{"date":"2024-08-13","close":5020.0},{"date":"2024-08-14","close":5080.0},{"date":"2024-08-16","close":6350.0},{"date":"2024-08-19","close":6470.0},{"date":"2024-08-20","close":6000.0},{"date":"2024-08-21","close":5700.0},{"date":"2024-08-22","close":5490.0},{"date":"2024-08-23","close":5090.0},{"date":"2024-08-26","close":4710.0},{"date":"2024-08-27","close":4655.0},{"date":"2024-08-28","close":4670.0},{"date":"2024-08-29","close":4440.0},{"date":"2024-08-30","close":4415.0},{"date":"2024-09-02","close":4275.0},{"date":"2024-09-03","close":4330.0},{"date":"2024-09-04","close":4095.0},{"date":"2024-09-05","close":3970.0},{"date":"2024-09-06","close":3865.0},{"date":"2024-09-09","close":3920.0},{"date":"2024-09-10","close":3920.0},{"date":"2024-09-11","close":4000.0},{"date":"2024-09-12","close":4055.0},{"date":"2024-09-13","close":4080.0},{"date":"2024-09-19","close":4090.0},{"date":"2024-09-20","close":4255.0},{"date":"2024-09-23","close":4170.0},{"date":"2024-09-24","close":4130.0},{"date":"2024-09-25","close":4130.0},{"date":"2024-09-26","close":4235.0},{"date":"2024-09-27","close":4150.0},{"date":"2024-09-30","close":4080.0},{"date":"2024-10-02","close":4020.0},{"date":"2024-10-04","close":4050.0},{"date":"2024-10-07","close":3990.0},{"date":"2024-10-08","close":4030.0},{"date":"2024-10-10","close":3995.0},{"date":"2024-10-11","close":3935.0},{"date":"2024-10-14","close":3900.0},{"date":"2024-10-15","close":3960.0},{"date":"2024-10-16","close":4110.0},{"date":"2024-10-17","close":4380.0},{"date":"2024-10-18","close":4200.0},{"date":"2024-10-21","close":4200.0},{"date":"2024-10-22","close":4055.0},{"date":"2024-10-23","close":4125.0},{"date":"2024-10-24","close":4040.0},{"date":"2024-10-25","close":3985.0},{"date":"2024-10-28","close":4020.0},{"date":"2024-10-29","close":4175.0},{"date":"2024-10-30","close":4185.0},{"date":"2024-10-31","close":4145.0},{"date":"2024-11-01","close":4095.0},{"date":"2024-11-04","close":4215.0},{"date":"2024-11-05","close":4250.0},{"date":"2024-11-06","close":4170.0},{"date":"2024-11-07","close":4140.0},{"date":"2024-11-08","close":4140.0},{"date":"2024-11-11","close":3945.0},{"date":"2024-11-12","close":3705.0},{"date":"2024-11-13","close":3665.0},{"date":"2024-11-14","close":3655.0},{"date":"2024-11-15","close":3725.0},{"date":"2024-11-18","close":3755.0},{"date":"2024-11-19","close":3780.0},{"date":"2024-11-20","close":3795.0},{"date":"2024-11-21","close":3780.0},{"date":"2024-11-22","close":3715.0},{"date":"2024-11-25","close":3760.0},{"date":"2024-11-26","close":3725.0},{"date":"2024-11-27","close":3740.0},{"date":"2024-11-28","close":3745.0},{"date":"2024-11-29","close":3660.0},{"date":"2024-12-02","close":3495.0},{"date":"2024-12-03","close":3590.0},{"date":"2024-12-04","close":3475.0},{"date":"2024-12-05","close":3440.0},{"date":"2024-12-06","close":3345.0},{"date":"2024-12-09","close":3130.0},{"date":"2024-12-10","close":3335.0},{"date":"2024-12-11","close":3475.0},{"date":"2024-12-12","close":3495.0},{"date":"2024-12-13","close":3560.0},{"date":"2024-12-16","close":3740.0},{"date":"2024-12-17","close":3740.0},{"date":"2024-12-18","close":3745.0},{"date":"2024-12-19","close":3685.0},{"date":"2024-12-20","close":3565.0},{"date":"2024-12-23","close":3685.0},{"date":"2024-12-24","close":3635.0},{"date":"2024-12-26","close":3505.0},{"date":"2024-12-27","close":3430.0},{"date":"2024-12-30","close":3580.0},{"date":"2025-01-02","close":3670.0},{"date":"2025-01-03","close":3725.0},{"date":"2025-01-06","close":4160.0},{"date":"2025-01-07","close":4090.0},{"date":"2025-01-08","close":4455.0},{"date":"2025-01-09","close":4790.0},{"date":"2025-01-10","close":4390.0},{"date":"2025-01-13","close":4235.0},{"date":"2025-01-14","close":4210.0},{"date":"2025-01-15","close":4045.0},{"date":"2025-01-16","close":4055.0},{"date":"2025-01-17","close":3980.0},{"date":"2025-01-20","close":3930.0},{"date":"2025-01-21","close":3900.0},{"date":"2025-01-22","close":3860.0},{"date":"2025-01-23","close":3800.0},{"date":"2025-01-24","close":3835.0},{"date":"2025-01-31","close":3770.0},{"date":"2025-02-03","close":3625.0},{"date":"2025-02-04","close":3695.0},{"date":"2025-02-05","close":3760.0},{"date":"2025-02-06","close":3745.0},{"date":"2025-02-07","close":3660.0},{"date":"2025-02-10","close":3675.0},{"date":"2025-02-11","close":3675.0},{"date":"2025-02-12","close":3655.0},{"date":"2025-02-13","close":3645.0},{"date":"2025-02-14","close":3615.0},{"date":"2025-02-17","close":3630.0},{"date":"2025-02-18","close":3645.0},{"date":"2025-02-19","close":3655.0},{"date":"2025-02-20","close":3660.0},{"date":"2025-02-21","close":3700.0},{"date":"2025-02-24","close":3915.0},{"date":"2025-02-25","close":3870.0},{"date":"2025-02-26","close":3965.0},{"date":"2025-02-27","close":3875.0},{"date":"2025-02-28","close":3880.0},{"date":"2025-03-04","close":3770.0},{"date":"2025-03-05","close":3830.0},{"date":"2025-03-06","close":3825.0},{"date":"2025-03-07","close":3820.0},{"date":"2025-03-10","close":3890.0},{"date":"2025-03-11","close":3835.0},{"date":"2025-03-12","close":3890.0},{"date":"2025-03-13","close":3860.0},{"date":"2025-03-14","close":3965.0},{"date":"2025-03-17","close":4010.0},{"date":"2025-03-18","close":4030.0},{"date":"2025-03-19","close":3935.0},{"date":"2025-03-20","close":3890.0},{"date":"2025-03-21","close":3905.0},{"date":"2025-03-24","close":3870.0},{"date":"2025-03-25","close":3930.0},{"date":"2025-03-26","close":3960.0},{"date":"2025-03-27","close":3820.0},{"date":"2025-03-28","close":3700.0},{"date":"2025-03-31","close":3615.0},{"date":"2025-04-01","close":3780.0},{"date":"2025-04-02","close":3665.0},{"date":"2025-04-03","close":3645.0},{"date":"2025-04-04","close":3680.0},{"date":"2025-04-07","close":3450.0},{"date":"2025-04-08","close":3435.0},{"date":"2025-04-09","close":3340.0},{"date":"2025-04-10","close":3520.0},{"date":"2025-04-11","close":3615.0},{"date":"2025-04-14","close":3685.0},{"date":"2025-04-15","close":3715.0},{"date":"2025-04-16","close":3720.0},{"date":"2025-04-17","close":3735.0},{"date":"2025-04-18","close":3755.0},{"date":"2025-04-21","close":3760.0},{"date":"2025-04-22","close":3770.0},{"date":"2025-04-23","close":3810.0},{"date":"2025-04-24","close":3840.0},{"date":"2025-04-25","close":3825.0},{"date":"2025-04-28","close":3775.0},{"date":"2025-04-29","close":3855.0},{"date":"2025-04-30","close":3815.0},{"date":"2025-05-02","close":3895.0},{"date":"2025-05-07","close":3825.0},{"date":"2025-05-08","close":3840.0},{"date":"2025-05-09","close":3840.0},{"date":"2025-05-12","close":3855.0},{"date":"2025-05-13","close":3890.0},{"date":"2025-05-14","close":3905.0},{"date":"2025-05-15","close":3895.0},{"date":"2025-05-16","close":3810.0},{"date":"2025-05-19","close":3915.0},{"date":"2025-05-20","close":3910.0},{"date":"2025-05-21","close":4045.0},{"date":"2025-05-22","close":4705.0},{"date":"2025-05-23","close":4210.0},{"date":"2025-05-26","close":4510.0},{"date":"2025-05-27","close":4515.0},{"date":"2025-05-28","close":4260.0},{"date":"2025-05-29","close":4485.0},{"date":"2025-05-30","close":4465.0},{"date":"2025-06-02","close":4355.0},{"date":"2025-06-04","close":4290.0},{"date":"2025-06-05","close":4265.0},{"date":"2025-06-09","close":4320.0},{"date":"2025-06-10","close":4240.0},{"date":"2025-06-11","close":4395.0},{"date":"2025-06-12","close":4350.0},{"date":"2025-06-13","close":4230.0},{"date":"2025-06-16","close":4190.0},{"date":"2025-06-17","close":4280.0},{"date":"2025-06-18","close":4225.0},{"date":"2025-06-19","close":4160.0},{"date":"2025-06-20","close":4160.0},{"date":"2025-06-23","close":4065.0},{"date":"2025-06-24","close":4200.0},{"date":"2025-06-25","close":4165.0},{"date":"2025-06-26","close":4070.0},{"date":"2025-06-27","close":3990.0},{"date":"2025-06-30","close":4035.0},{"date":"2025-07-01","close":4050.0},{"date":"2025-07-02","close":4060.0},{"date":"2025-07-03","close":4130.0},{"date":"2025-07-04","close":4015.0},{"date":"2025-07-07","close":4020.0},{"date":"2025-07-08","close":4030.0},{"date":"2025-07-09","close":4190.0},{"date":"2025-07-10","close":4170.0},{"date":"2025-07-11","close":4160.0},{"date":"2025-07-14","close":4135.0},{"date":"2025-07-15","close":4155.0},{"date":"2025-07-16","close":4075.0},{"date":"2025-07-17","close":4250.0},{"date":"2025-07-18","close":4180.0},{"date":"2025-07-21","close":4145.0},{"date":"2025-07-22","close":4030.0},{"date":"2025-07-23","close":4050.0},{"date":"2025-07-24","close":4020.0},{"date":"2025-07-25","close":4000.0},{"date":"2025-07-28","close":3980.0},{"date":"2025-07-29","close":4020.0},{"date":"2025-07-30","close":3995.0},{"date":"2025-07-31","close":4065.0},{"date":"2025-08-01","close":4040.0},{"date":"2025-08-04","close":4005.0},{"date":"2025-08-05","close":4040.0},{"date":"2025-08-06","close":4020.0},{"date":"2025-08-07","close":4015.0},{"date":"2025-08-08","close":4120.0},{"date":"2025-08-11","close":4055.0},{"date":"2025-08-12","close":4035.0},{"date":"2025-08-13","close":4170.0},{"date":"2025-08-14","close":4115.0},{"date":"2025-08-18","close":4030.0},{"date":"2025-08-19","close":4000.0},{"date":"2025-08-20","close":3900.0},{"date":"2025-08-21","close":3950.0},{"date":"2025-08-22","close":3950.0},{"date":"2025-08-25","close":3950.0},{"date":"2025-08-26","close":3970.0},{"date":"2025-08-27","close":3970.0},{"date":"2025-08-28","close":3945.0},{"date":"2025-08-29","close":3920.0},{"date":"2025-09-01","close":3830.0},{"date":"2025-09-02","close":3860.0},{"date":"2025-09-03","close":3920.0},{"date":"2025-09-04","close":3970.0},{"date":"2025-09-05","close":3955.0},{"date":"2025-09-08","close":4015.0},{"date":"2025-09-09","close":4045.0},{"date":"2025-09-10","close":4050.0},{"date":"2025-09-11","close":4055.0},{"date":"2025-09-12","close":4075.0},{"date":"2025-09-15","close":4150.0},{"date":"2025-09-16","close":4120.0},{"date":"2025-09-17","close":4085.0},{"date":"2025-09-18","close":4140.0},{"date":"2025-09-19","close":4220.0},{"date":"2025-09-22","close":4175.0},{"date":"2025-09-23","close":4130.0},{"date":"2025-09-24","close":4090.0},{"date":"2025-09-25","close":4080.0},{"date":"2025-09-26","close":3985.0},{"date":"2025-09-29","close":4040.0},{"date":"2025-09-30","close":3955.0},{"date":"2025-10-01","close":3965.0},{"date":"2025-10-02","close":4015.0},{"date":"2025-10-10","close":3950.0},{"date":"2025-10-13","close":3930.0},{"date":"2025-10-14","close":3865.0},{"date":"2025-10-15","close":3955.0},{"date":"2025-10-16","close":4035.0},{"date":"2025-10-17","close":4005.0},{"date":"2025-10-20","close":4060.0},{"date":"2025-10-21","close":4050.0},{"date":"2025-10-22","close":4070.0},{"date":"2025-10-23","close":4065.0},{"date":"2025-10-24","close":4065.0},{"date":"2025-10-27","close":4100.0},{"date":"2025-10-28","close":4150.0},{"date":"2025-10-29","close":4130.0},{"date":"2025-10-30","close":4030.0},{"date":"2025-10-31","close":4020.0},{"date":"2025-11-03","close":4070.0},{"date":"2025-11-04","close":4235.0},{"date":"2025-11-05","close":4155.0},{"date":"2025-11-06","close":4215.0},{"date":"2025-11-07","close":4125.0},{"date":"2025-11-10","close":4270.0},{"date":"2025-11-11","close":4255.0},{"date":"2025-11-12","close":4300.0},{"date":"2025-11-13","close":4310.0},{"date":"2025-11-14","close":4245.0},{"date":"2025-11-17","close":4220.0},{"date":"2025-11-18","close":4100.0},{"date":"2025-11-19","close":3990.0},{"date":"2025-11-20","close":4080.0},{"date":"2025-11-21","close":4040.0},{"date":"2025-11-24","close":3995.0},{"date":"2025-11-25","close":3960.0},{"date":"2025-11-26","close":4085.0},{"date":"2025-11-27","close":4050.0},{"date":"2025-11-28","close":4180.0},{"date":"2025-12-01","close":4125.0},{"date":"2025-12-02","close":4170.0},{"date":"2025-12-03","close":4160.0},{"date":"2025-12-04","close":4075.0},{"date":"2025-12-05","close":4065.0},{"date":"2025-12-08","close":4070.0},{"date":"2025-12-09","close":4075.0},{"date":"2025-12-10","close":4075.0},{"date":"2025-12-11","close":4210.0},{"date":"2025-12-12","close":4190.0},{"date":"2025-12-15","close":4190.0},{"date":"2025-12-16","close":4130.0},{"date":"2025-12-17","close":4110.0},{"date":"2025-12-18","close":4095.0},{"date":"2025-12-19","close":4175.0},{"date":"2025-12-22","close":4175.0},{"date":"2025-12-23","close":4050.0},{"date":"2025-12-24","close":4040.0},{"date":"2025-12-26","close":4000.0},{"date":"2025-12-29","close":4010.0},{"date":"2025-12-30","close":4005.0},{"date":"2026-01-02","close":4080.0},{"date":"2026-01-05","close":4020.0},{"date":"2026-01-06","close":3895.0},{"date":"2026-01-07","close":3880.0},{"date":"2026-01-08","close":3850.0},{"date":"2026-01-09","close":3860.0},{"date":"2026-01-12","close":3810.0},{"date":"2026-01-13","close":3765.0},{"date":"2026-01-14","close":3790.0},{"date":"2026-01-15","close":3785.0},{"date":"2026-01-16","close":3765.0},{"date":"2026-01-19","close":3755.0},{"date":"2026-01-20","close":3800.0},{"date":"2026-01-21","close":3715.0},{"date":"2026-01-22","close":3710.0},{"date":"2026-01-23","close":3815.0},{"date":"2026-01-26","close":3895.0},{"date":"2026-01-27","close":3895.0},{"date":"2026-01-28","close":3875.0},{"date":"2026-01-29","close":3950.0},{"date":"2026-01-30","close":3860.0},{"date":"2026-02-02","close":3775.0},{"date":"2026-02-03","close":3885.0},{"date":"2026-02-04","close":3900.0},{"date":"2026-02-05","close":3830.0},{"date":"2026-02-06","close":3830.0},{"date":"2026-02-09","close":3920.0},{"date":"2026-02-10","close":3915.0},{"date":"2026-02-11","close":3885.0},{"date":"2026-02-12","close":3885.0},{"date":"2026-02-13","close":3840.0},{"date":"2026-02-19","close":3845.0},{"date":"2026-02-20","close":3840.0},{"date":"2026-02-23","close":3885.0},{"date":"2026-02-24","close":3930.0},{"date":"2026-02-25","close":3880.0},{"date":"2026-02-26","close":3795.0},{"date":"2026-02-27","close":3810.0},{"date":"2026-03-03","close":3685.0},{"date":"2026-03-04","close":3255.0},{"date":"2026-03-05","close":3555.0},{"date":"2026-03-06","close":3635.0},{"date":"2026-03-09","close":3520.0},{"date":"2026-03-10","close":3505.0},{"date":"2026-03-11","close":3535.0},{"date":"2026-03-12","close":3615.0},{"date":"2026-03-13","close":3630.0},{"date":"2026-03-16","close":3580.0},{"date":"2026-03-17","close":3585.0},{"date":"2026-03-18","close":3690.0},{"date":"2026-03-19","close":3585.0},{"date":"2026-03-20","close":3645.0},{"date":"2026-03-23","close":3515.0},{"date":"2026-03-24","close":3580.0},{"date":"2026-03-25","close":3855.0},{"date":"2026-03-26","close":3740.0},{"date":"2026-03-27","close":3740.0},{"date":"2026-03-30","close":3690.0},{"date":"2026-03-31","close":3570.0},{"date":"2026-04-01","close":3740.0},{"date":"2026-04-02","close":3565.0},{"date":"2026-04-03","close":3680.0},{"date":"2026-04-06","close":3625.0},{"date":"2026-04-07","close":3580.0},{"date":"2026-04-08","close":3670.0},{"date":"2026-04-09","close":3680.0},{"date":"2026-04-10","close":3695.0},{"date":"2026-04-13","close":3725.0},{"date":"2026-04-14","close":3725.0},{"date":"2026-04-15","close":3730.0},{"date":"2026-04-16","close":3800.0},{"date":"2026-04-17","close":4160.0},{"date":"2026-04-20","close":4050.0},{"date":"2026-04-21","close":3885.0},{"date":"2026-04-22","close":3905.0},{"date":"2026-04-23","close":3920.0},{"date":"2026-04-24","close":3905.0},{"date":"2026-04-27","close":3920.0},{"date":"2026-04-28","close":3895.0},{"date":"2026-04-29","close":3930.0},{"date":"2026-04-30","close":3865.0},{"date":"2026-05-04","close":3890.0},{"date":"2026-05-06","close":3870.0},{"date":"2026-05-07","close":3830.0},{"date":"2026-05-08","close":3995.0},{"date":"2026-05-11","close":4020.0},{"date":"2026-05-12","close":4755.0},{"date":"2026-05-13","close":4880.0},{"date":"2026-05-14","close":4700.0},{"date":"2026-05-15","close":4315.0},{"date":"2026-05-18","close":4085.0},{"date":"2026-05-19","close":4860.0},{"date":"2026-05-20","close":6230.0},{"date":"2026-05-21","close":5620.0},{"date":"2026-05-22","close":5740.0},{"date":"2026-05-26","close":5790.0},{"date":"2026-05-27","close":5310.0},{"date":"2026-05-28","close":4820.0},{"date":"2026-05-29","close":4440.0},{"date":"2026-06-01","close":4200.0},{"date":"2026-06-02","close":4010.0},{"date":"2026-06-04","close":3925.0},{"date":"2026-06-05","close":3680.0},{"date":"2026-06-08","close":3425.0},{"date":"2026-06-09","close":3460.0},{"date":"2026-06-10","close":3425.0},{"date":"2026-06-11","close":3465.0},{"date":"2026-06-12","close":3415.0},{"date":"2026-06-15","close":3455.0},{"date":"2026-06-16","close":3485.0},{"date":"2026-06-17","close":3585.0},{"date":"2026-06-18","close":3435.0},{"date":"2026-06-19","close":3305.0},{"date":"2026-06-22","close":3245.0},{"date":"2026-06-23","close":3050.0},{"date":"2026-06-24","close":3010.0},{"date":"2026-06-25","close":3065.0},{"date":"2026-06-26","close":2855.0},{"date":"2026-06-29","close":3085.0},{"date":"2026-06-30","close":2990.0},{"date":"2026-07-01","close":3000.0},{"date":"2026-07-02","close":2885.0},{"date":"2026-07-03","close":2965.0},{"date":"2026-07-06","close":2940.0},{"date":"2026-07-07","close":2910.0},{"date":"2026-07-08","close":2765.0},{"date":"2026-07-09","close":2730.0},{"date":"2026-07-10","close":2815.0},{"date":"2026-07-13","close":2690.0},{"date":"2026-07-14","close":2675.0},{"date":"2026-07-15","close":2760.0},{"date":"2026-07-16","close":2750.0},{"date":"2026-07-20","close":2625.0},{"date":"2026-07-21","close":2630.0},{"date":"2026-07-22","close":2565.0},{"date":"2026-07-23","close":2710.0},{"date":"2026-07-24","close":2685.0},{"date":"2026-07-27","close":2675.0},{"date":"2026-07-28","close":2530.0},{"date":"2026-07-29","close":2420.0},{"date":"2026-07-30","close":2395.0},{"date":"2026-07-31","close":2490.0},{"date":"2026-08-03","close":2490.0},{"date":"2026-08-04","close":2615.0},{"date":"2026-08-05","close":2685.0},{"date":"2026-08-06","close":2730.0},{"date":"2026-08-07","close":2760.0},{"date":"2026-08-10","close":2900.0},{"date":"2026-08-11","close":2930.0},{"date":"2026-08-12","close":2920.0},{"date":"2026-08-13","close":2815.0},{"date":"2026-08-14","close":2740.0},{"date":"2026-08-18","close":2670.0},{"date":"2026-08-19","close":2590.0},{"date":"2026-08-20","close":2710.0},{"date":"2026-08-21","close":2610.0},{"date":"2026-08-24","close":3160.0},{"date":"2026-08-25","close":3035.0},{"date":"2026-08-26","close":2965.0},{"date":"2026-08-27","close":2910.0},{"date":"2026-08-28","close":3045.0},{"date":"2026-08-31","close":3055.0},{"date":"2026-09-01","close":3080.0},{"date":"2026-09-02","close":2985.0},{"date":"2026-09-03","close":3135.0},{"date":"2026-09-04","close":3215.0},{"date":"2026-09-07","close":3080.0},{"date":"2026-09-08","close":3080.0},{"date":"2026-09-09","close":3100.0},{"date":"2026-09-10","close":3100.0},{"date":"2026-09-11","close":3105.0},{"date":"2026-09-14","close":3220.0},{"date":"2026-09-15","close":3175.0},{"date":"2026-09-16","close":3090.0},{"date":"2026-09-17","close":3280.0},{"date":"2026-09-18","close":3315.0},{"date":"2026-09-21","close":3305.0},{"date":"2026-09-22","close":3210.0},{"date":"2026-09-23","close":3180.0},{"date":"2026-09-28","close":3225.0},{"date":"2026-09-29","close":3165.0},{"date":"2026-09-30","close":3270.0},{"date":"2026-10-01","close":3355.0},{"date":"2026-10-02","close":3345.0},{"date":"2026-10-06","close":3345.0},{"date":"2026-10-07","close":4300.0},{"date":"2026-10-08","close":3675.0},{"date":"2026-10-12","close":3580.0},{"date":"2026-10-13","close":3845.0},{"date":"2026-10-14","close":3675.0},{"date":"2026-10-15","close":3710.0},{"date":"2026-10-16","close":3890.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":4085.0},{"date":"2026-10-21","close":4010.0},{"date":"2026-10-22","close":3620.0},{"date":"2026-10-23","close":3505.0}],"chart_data":[{"date":"2024-10-23","open":4080,"high":4175,"low":4075,"close":4125,"volume":97807,"rsi_14":51.88,"sma_20":4092.25,"sma_60":4420.92,"sma_120":4215.38},{"date":"2024-10-24","open":4085,"high":4095,"low":4000,"close":4040,"volume":114621,"rsi_14":50.82,"sma_20":4085.75,"sma_60":4420.75,"sma_120":4215.0},{"date":"2024-10-25","open":4095,"high":4205,"low":3965,"close":3985,"volume":121333,"rsi_14":47.39,"sma_20":4078.5,"sma_60":4419.0,"sma_120":4214.0},{"date":"2024-10-28","open":3985,"high":4065,"low":3975,"close":4020,"volume":70376,"rsi_14":51.23,"sma_20":4073.0,"sma_60":4417.5,"sma_120":4213.71},{"date":"2024-10-29","open":4045,"high":4200,"low":4035,"close":4175,"volume":110729,"rsi_14":55.43,"sma_20":4070.0,"sma_60":4417.58,"sma_120":4214.5},{"date":"2024-10-30","open":4180,"high":4255,"low":4100,"close":4185,"volume":139822,"rsi_14":57.25,"sma_20":4071.75,"sma_60":4417.33,"sma_120":4215.46},{"date":"2024-10-31","open":4225,"high":4230,"low":4115,"close":4145,"volume":95735,"rsi_14":58.14,"sma_20":4075.0,"sma_60":4415.5,"sma_120":4216.12},{"date":"2024-11-01","open":4125,"high":4135,"low":4045,"close":4095,"volume":64727,"rsi_14":57.47,"sma_20":4078.75,"sma_60":4413.08,"sma_120":4216.08},{"date":"2024-11-04","open":4100,"high":4255,"low":4080,"close":4215,"volume":154448,"rsi_14":59.34,"sma_20":4087.0,"sma_60":4411.5,"sma_120":4217.04},{"date":"2024-11-05","open":4315,"high":4315,"low":4190,"close":4250,"volume":102760,"rsi_14":55.6,"sma_20":4100.0,"sma_60":4412.0,"sma_120":4218.29},{"date":"2024-11-06","open":4290,"high":4290,"low":4135,"close":4170,"volume":115945,"rsi_14":40.09,"sma_20":4107.0,"sma_60":4419.75,"sma_120":4219.04},{"date":"2024-11-07","open":4130,"high":4250,"low":4100,"close":4140,"volume":94408,"rsi_14":46.7,"sma_20":4114.25,"sma_60":4424.17,"sma_120":4219.5},{"date":"2024-11-08","open":4140,"high":4220,"low":4110,"close":4140,"volume":56245,"rsi_14":46.7,"sma_20":4124.5,"sma_60":4420.67,"sma_120":4219.96},{"date":"2024-11-11","open":4140,"high":4185,"low":3935,"close":3945,"volume":165046,"rsi_14":44.27,"sma_20":4126.75,"sma_60":4392.25,"sma_120":4218.79},{"date":"2024-11-12","open":3910,"high":3945,"low":3695,"close":3705,"volume":282518,"rsi_14":31.42,"sma_20":4114.0,"sma_60":4359.5,"sma_120":4215.5},{"date":"2024-11-13","open":3720,"high":3780,"low":3640,"close":3665,"volume":133976,"rsi_14":32.72,"sma_20":4091.75,"sma_60":4327.75,"sma_120":4211.88},{"date":"2024-11-14","open":3665,"high":3770,"low":3650,"close":3655,"volume":55603,"rsi_14":34.13,"sma_20":4055.5,"sma_60":4305.0,"sma_120":4208.5},{"date":"2024-11-15","open":3650,"high":3730,"low":3565,"close":3725,"volume":76788,"rsi_14":36.28,"sma_20":4031.75,"sma_60":4282.42,"sma_120":4205.33},{"date":"2024-11-18","open":3680,"high":3845,"low":3655,"close":3755,"volume":98417,"rsi_14":27.89,"sma_20":4009.5,"sma_60":4239.17,"sma_120":4202.54},{"date":"2024-11-19","open":3720,"high":3830,"low":3720,"close":3780,"volume":39951,"rsi_14":29.02,"sma_20":3995.75,"sma_60":4194.33,"sma_120":4200.0},{"date":"2024-11-20","open":3820,"high":3820,"low":3745,"close":3795,"volume":29947,"rsi_14":31.38,"sma_20":3979.25,"sma_60":4157.58,"sma_120":4197.58},{"date":"2024-11-21","open":3795,"high":3810,"low":3705,"close":3780,"volume":47821,"rsi_14":32.6,"sma_20":3966.25,"sma_60":4125.58,"sma_120":4195.21},{"date":"2024-11-22","open":3700,"high":3800,"low":3695,"close":3715,"volume":94049,"rsi_14":20.59,"sma_20":3952.75,"sma_60":4096.0,"sma_120":4192.5},{"date":"2024-11-25","open":3725,"high":3840,"low":3725,"close":3760,"volume":69812,"rsi_14":21.51,"sma_20":3939.75,"sma_60":4073.83,"sma_120":4189.83},{"date":"2024-11-26","open":3760,"high":3780,"low":3705,"close":3725,"volume":56417,"rsi_14":22.7,"sma_20":3917.25,"sma_60":4057.42,"sma_120":4186.92},{"date":"2024-11-27","open":3725,"high":3770,"low":3690,"close":3740,"volume":60899,"rsi_14":25.0,"sma_20":3895.0,"sma_60":4042.17,"sma_120":4183.96},{"date":"2024-11-28","open":3740,"high":3780,"low":3715,"close":3745,"volume":68947,"rsi_14":25.47,"sma_20":3875.0,"sma_60":4026.75,"sma_120":4181.17},{"date":"2024-11-29","open":3765,"high":3765,"low":3660,"close":3660,"volume":66696,"rsi_14":29.5,"sma_20":3853.25,"sma_60":4013.75,"sma_120":4177.08},{"date":"2024-12-02","open":3670,"high":3700,"low":3490,"close":3495,"volume":142467,"rsi_14":33.06,"sma_20":3817.25,"sma_60":3998.42,"sma_120":4172.29},{"date":"2024-12-03","open":3515,"high":3600,"low":3515,"close":3590,"volume":58319,"rsi_14":44.44,"sma_20":3784.25,"sma_60":3987.0,"sma_120":4168.25},{"date":"2024-12-04","open":3450,"high":3540,"low":3440,"close":3475,"volume":108748,"rsi_14":38.46,"sma_20":3749.5,"sma_60":3972.75,"sma_120":4163.33},{"date":"2024-12-05","open":3480,"high":3560,"low":3440,"close":3440,"volume":71806,"rsi_14":30.87,"sma_20":3714.5,"sma_60":3961.83,"sma_120":4158.17},{"date":"2024-12-06","open":3430,"high":3460,"low":3240,"close":3345,"volume":177863,"rsi_14":24.69,"sma_20":3674.75,"sma_60":3951.42,"sma_120":4152.12},{"date":"2024-12-09","open":3260,"high":3310,"low":3105,"close":3130,"volume":138548,"rsi_14":17.5,"sma_20":3634.0,"sma_60":3939.17,"sma_120":4144.29},{"date":"2024-12-10","open":3115,"high":3335,"low":3090,"close":3335,"volume":75629,"rsi_14":30.67,"sma_20":3615.5,"sma_60":3929.42,"sma_120":4138.17},{"date":"2024-12-11","open":3335,"high":3485,"low":3335,"close":3475,"volume":63305,"rsi_14":38.4,"sma_20":3606.0,"sma_60":3922.0,"sma_120":4133.29},{"date":"2024-12-12","open":3500,"high":3645,"low":3460,"close":3495,"volume":124339,"rsi_14":41.34,"sma_20":3598.0,"sma_60":3913.58,"sma_120":4128.67},{"date":"2024-12-13","open":3495,"high":3570,"low":3465,"close":3560,"volume":55764,"rsi_14":42.25,"sma_20":3589.75,"sma_60":3905.33,"sma_120":4125.17},{"date":"2024-12-16","open":3600,"high":3785,"low":3560,"close":3740,"volume":203647,"rsi_14":50.52,"sma_20":3589.0,"sma_60":3899.67,"sma_120":4123.17},{"date":"2024-12-17","open":3680,"high":3740,"low":3660,"close":3740,"volume":90650,"rsi_14":50.0,"sma_20":3587.0,"sma_60":3893.83,"sma_120":4121.33},{"date":"2024-12-18","open":3740,"high":3745,"low":3620,"close":3745,"volume":76538,"rsi_14":50.0,"sma_20":3584.5,"sma_60":3885.33,"sma_120":4119.96},{"date":"2024-12-19","open":3610,"high":3730,"low":3575,"close":3685,"volume":48008,"rsi_14":50.9,"sma_20":3579.75,"sma_60":3877.25,"sma_120":4118.25},{"date":"2024-12-20","open":3660,"high":3685,"low":3535,"close":3565,"volume":46471,"rsi_14":52.59,"sma_20":3572.25,"sma_60":3867.83,"sma_120":4115.83},{"date":"2024-12-23","open":3565,"high":3730,"low":3560,"close":3685,"volume":88071,"rsi_14":53.45,"sma_20":3568.5,"sma_60":3860.42,"sma_120":4114.38},{"date":"2024-12-24","open":3650,"high":3720,"low":3580,"close":3635,"volume":33702,"rsi_14":56.11,"sma_20":3564.0,"sma_60":3850.42,"sma_120":4112.67},{"date":"2024-12-26","open":3635,"high":3645,"low":3490,"close":3505,"volume":73879,"rsi_14":52.31,"sma_20":3552.25,"sma_60":3839.67,"sma_120":4109.62},{"date":"2024-12-27","open":3500,"high":3560,"low":3430,"close":3430,"volume":25185,"rsi_14":53.07,"sma_20":3536.5,"sma_60":3828.83,"sma_120":4106.21},{"date":"2024-12-30","open":3430,"high":3580,"low":3405,"close":3580,"volume":43314,"rsi_14":67.05,"sma_20":3532.5,"sma_60":3821.5,"sma_120":4104.38},{"date":"2025-01-02","open":3520,"high":3690,"low":3505,"close":3670,"volume":83069,"rsi_14":63.9,"sma_20":3541.25,"sma_60":3815.17,"sma_120":4103.42},{"date":"2025-01-03","open":3770,"high":3870,"low":3670,"close":3725,"volume":138388,"rsi_14":61.16,"sma_20":3548.0,"sma_60":3810.75,"sma_120":4102.75},{"date":"2025-01-06","open":3840,"high":4320,"low":3760,"close":4160,"volume":2843513,"rsi_14":71.66,"sma_20":3582.25,"sma_60":3812.92,"sma_120":4105.62},{"date":"2025-01-07","open":4035,"high":4090,"low":3950,"close":4090,"volume":773346,"rsi_14":67.21,"sma_20":3614.75,"sma_60":3814.5,"sma_120":4107.25},{"date":"2025-01-08","open":4625,"high":5150,"low":4400,"close":4455,"volume":10259391,"rsi_14":70.72,"sma_20":3670.25,"sma_60":3823.17,"sma_120":4112.0},{"date":"2025-01-09","open":4480,"high":4790,"low":4325,"close":4790,"volume":2972265,"rsi_14":75.49,"sma_20":3753.25,"sma_60":3838.0,"sma_120":4119.42},{"date":"2025-01-10","open":4610,"high":4675,"low":4390,"close":4390,"volume":1276535,"rsi_14":63.14,"sma_20":3806.0,"sma_60":3845.17,"sma_120":4123.29},{"date":"2025-01-13","open":4270,"high":4445,"low":4210,"close":4235,"volume":419248,"rsi_14":60.78,"sma_20":3844.0,"sma_60":3847.25,"sma_120":4125.92},{"date":"2025-01-14","open":4200,"high":4355,"low":4160,"close":4210,"volume":599570,"rsi_14":63.14,"sma_20":3879.75,"sma_60":3844.42,"sma_120":4128.46},{"date":"2025-01-15","open":4180,"high":4190,"low":4020,"close":4045,"volume":397455,"rsi_14":57.2,"sma_20":3904.0,"sma_60":3841.83,"sma_120":4129.46},{"date":"2025-01-16","open":4050,"high":4085,"low":4040,"close":4055,"volume":210765,"rsi_14":58.54,"sma_20":3919.75,"sma_60":3839.42,"sma_120":4129.0},{"date":"2025-01-17","open":4015,"high":4025,"low":3965,"close":3980,"volume":184478,"rsi_14":59.88,"sma_20":3931.75,"sma_60":3838.17,"sma_120":4128.71},{"date":"2025-01-20","open":3975,"high":3975,"low":3885,"close":3930,"volume":134641,"rsi_14":60.5,"sma_20":3941.0,"sma_60":3834.92,"sma_120":4127.92},{"date":"2025-01-21","open":3930,"high":3975,"low":3880,"close":3900,"volume":96711,"rsi_14":57.08,"sma_20":3951.75,"sma_60":3832.58,"sma_120":4126.67},{"date":"2025-01-22","open":3900,"high":3955,"low":3860,"close":3860,"volume":97658,"rsi_14":54.3,"sma_20":3966.5,"sma_60":3830.5,"sma_120":4124.75},{"date":"2025-01-23","open":3855,"high":3890,"low":3800,"close":3800,"volume":117206,"rsi_14":51.69,"sma_20":3972.25,"sma_60":3826.83,"sma_120":4122.17},{"date":"2025-01-24","open":3830,"high":3950,"low":3815,"close":3835,"volume":114328,"rsi_14":41.05,"sma_20":3982.25,"sma_60":3821.17,"sma_120":4119.38},{"date":"2025-01-31","open":3835,"high":3870,"low":3740,"close":3770,"volume":100194,"rsi_14":41.16,"sma_20":3995.5,"sma_60":3814.25,"sma_120":4115.79},{"date":"2025-02-03","open":3770,"high":3770,"low":3585,"close":3625,"volume":134236,"rsi_14":23.9,"sma_20":4005.25,"sma_60":3805.58,"sma_120":4110.54},{"date":"2025-02-04","open":3645,"high":3780,"low":3645,"close":3695,"volume":148104,"rsi_14":8.68,"sma_20":4011.0,"sma_60":3798.92,"sma_120":4106.0},{"date":"2025-02-05","open":3720,"high":3760,"low":3690,"close":3760,"volume":100245,"rsi_14":18.18,"sma_20":4015.5,"sma_60":3791.33,"sma_120":4101.42},{"date":"2025-02-06","open":3735,"high":3780,"low":3730,"close":3745,"volume":57604,"rsi_14":21.18,"sma_20":4016.5,"sma_60":3782.92,"sma_120":4097.46},{"date":"2025-02-07","open":3745,"high":3760,"low":3625,"close":3660,"volume":142027,"rsi_14":19.78,"sma_20":3991.5,"sma_60":3774.42,"sma_120":4097.08},{"date":"2025-02-10","open":3630,"high":3700,"low":3570,"close":3675,"volume":110798,"rsi_14":25.66,"sma_20":3970.75,"sma_60":3766.67,"sma_120":4095.42},{"date":"2025-02-11","open":3680,"high":3740,"low":3650,"close":3675,"volume":105413,"rsi_14":24.67,"sma_20":3931.75,"sma_60":3758.92,"sma_120":4089.79},{"date":"2025-02-12","open":3675,"high":3690,"low":3620,"close":3655,"volume":74780,"rsi_14":26.62,"sma_20":3875.0,"sma_60":3754.08,"sma_120":4073.17},{"date":"2025-02-13","open":3675,"high":3685,"low":3630,"close":3645,"volume":61419,"rsi_14":28.24,"sma_20":3837.75,"sma_60":3753.08,"sma_120":4056.29},{"date":"2025-02-14","open":3650,"high":3695,"low":3595,"close":3615,"volume":127156,"rsi_14":28.24,"sma_20":3806.75,"sma_60":3752.25,"sma_120":4040.0},{"date":"2025-02-17","open":3615,"high":3680,"low":3600,"close":3630,"volume":74299,"rsi_14":31.75,"sma_20":3777.75,"sma_60":3751.83,"sma_120":4028.42},{"date":"2025-02-18","open":3675,"high":3680,"low":3625,"close":3645,"volume":68335,"rsi_14":36.75,"sma_20":3757.75,"sma_60":3750.5,"sma_120":4016.46},{"date":"2025-02-19","open":3645,"high":3665,"low":3615,"close":3655,"volume":93894,"rsi_14":33.93,"sma_20":3737.75,"sma_60":3748.83,"sma_120":3994.0},{"date":"2025-02-20","open":3655,"high":3695,"low":3645,"close":3660,"volume":85256,"rsi_14":39.0,"sma_20":3721.75,"sma_60":3746.83,"sma_120":3970.58},{"date":"2025-02-21","open":3685,"high":3790,"low":3665,"close":3700,"volume":169541,"rsi_14":59.49,"sma_20":3710.25,"sma_60":3745.25,"sma_120":3951.42},{"date":"2025-02-24","open":3885,"high":4425,"low":3840,"close":3915,"volume":5479770,"rsi_14":70.37,"sma_20":3711.0,"sma_60":3747.5,"sma_120":3936.54},{"date":"2025-02-25","open":3830,"high":3915,"low":3795,"close":3870,"volume":371199,"rsi_14":60.58,"sma_20":3711.5,"sma_60":3750.08,"sma_120":3923.04},{"date":"2025-02-26","open":3900,"high":3975,"low":3800,"close":3965,"volume":418628,"rsi_14":68.33,"sma_20":3719.75,"sma_60":3753.5,"sma_120":3913.67},{"date":"2025-02-27","open":3935,"high":3960,"low":3865,"close":3875,"volume":187150,"rsi_14":67.77,"sma_20":3721.75,"sma_60":3756.0,"sma_120":3906.71},{"date":"2025-02-28","open":3880,"high":4250,"low":3820,"close":3880,"volume":1687588,"rsi_14":67.23,"sma_20":3727.25,"sma_60":3758.33,"sma_120":3900.25},{"date":"2025-03-04","open":3880,"high":3880,"low":3755,"close":3770,"volume":186438,"rsi_14":56.74,"sma_20":3734.5,"sma_60":3758.75,"sma_120":3892.75},{"date":"2025-03-05","open":3805,"high":3895,"low":3795,"close":3830,"volume":131972,"rsi_14":61.74,"sma_20":3741.25,"sma_60":3761.58,"sma_120":3887.67},{"date":"2025-03-06","open":3895,"high":4240,"low":3805,"close":3825,"volume":4245758,"rsi_14":62.16,"sma_20":3744.5,"sma_60":3767.08,"sma_120":3882.75},{"date":"2025-03-07","open":3825,"high":3885,"low":3755,"close":3820,"volume":193007,"rsi_14":64.34,"sma_20":3748.25,"sma_60":3770.92,"sma_120":3878.96},{"date":"2025-03-10","open":3820,"high":3915,"low":3800,"close":3890,"volume":211497,"rsi_14":66.88,"sma_20":3759.75,"sma_60":3777.83,"sma_120":3875.29},{"date":"2025-03-11","open":3785,"high":3875,"low":3785,"close":3835,"volume":109088,"rsi_14":61.73,"sma_20":3767.75,"sma_60":3784.42,"sma_120":3873.12},{"date":"2025-03-12","open":3860,"high":3905,"low":3835,"close":3890,"volume":102161,"rsi_14":63.74,"sma_20":3778.5,"sma_60":3793.5,"sma_120":3872.46},{"date":"2025-03-13","open":3900,"high":3930,"low":3860,"close":3860,"volume":98807,"rsi_14":61.36,"sma_20":3788.75,"sma_60":3805.67,"sma_120":3872.42},{"date":"2025-03-14","open":3835,"high":3965,"low":3830,"close":3965,"volume":116931,"rsi_14":64.02,"sma_20":3804.75,"sma_60":3816.17,"sma_120":3872.79},{"date":"2025-03-17","open":3985,"high":4017,"low":3925,"close":4010,"volume":124388,"rsi_14":56.13,"sma_20":3824.5,"sma_60":3825.08,"sma_120":3873.54},{"date":"2025-03-18","open":3975,"high":4050,"low":3970,"close":4030,"volume":148893,"rsi_14":60.67,"sma_20":3844.5,"sma_60":3834.0,"sma_120":3873.79},{"date":"2025-03-19","open":4030,"high":4040,"low":3935,"close":3935,"volume":109867,"rsi_14":48.0,"sma_20":3859.0,"sma_60":3840.25,"sma_120":3872.79},{"date":"2025-03-20","open":3945,"high":3990,"low":3850,"close":3890,"volume":115454,"rsi_14":51.06,"sma_20":3870.75,"sma_60":3842.75,"sma_120":3871.21},{"date":"2025-03-21","open":3860,"high":3935,"low":3820,"close":3905,"volume":98643,"rsi_14":51.75,"sma_20":3883.0,"sma_60":3845.5,"sma_120":3869.67},{"date":"2025-03-24","open":3890,"high":3910,"low":3840,"close":3870,"volume":65951,"rsi_14":57.81,"sma_20":3891.5,"sma_60":3847.58,"sma_120":3866.46},{"date":"2025-03-25","open":3870,"high":3930,"low":3845,"close":3930,"volume":102153,"rsi_14":57.81,"sma_20":3892.25,"sma_60":3851.67,"sma_120":3864.46},{"date":"2025-03-26","open":3930,"high":4015,"low":3900,"close":3960,"volume":101632,"rsi_14":60.15,"sma_20":3896.75,"sma_60":3858.25,"sma_120":3863.04},{"date":"2025-03-27","open":3935,"high":3935,"low":3805,"close":3820,"volume":127123,"rsi_14":50.0,"sma_20":3889.5,"sma_60":3860.5,"sma_120":3860.46},{"date":"2025-03-28","open":3810,"high":3835,"low":3685,"close":3700,"volume":108016,"rsi_14":38.82,"sma_20":3880.75,"sma_60":3861.58,"sma_120":3856.0},{"date":"2025-03-31","open":3680,"high":3690,"low":3560,"close":3615,"volume":62411,"rsi_14":37.5,"sma_20":3867.5,"sma_60":3863.42,"sma_120":3851.54},{"date":"2025-04-01","open":3645,"high":3790,"low":3645,"close":3780,"volume":88264,"rsi_14":44.44,"sma_20":3868.0,"sma_60":3869.25,"sma_120":3849.04},{"date":"2025-04-02","open":3810,"high":3810,"low":3645,"close":3665,"volume":73796,"rsi_14":40.93,"sma_20":3859.75,"sma_60":3870.67,"sma_120":3846.08},{"date":"2025-04-03","open":3605,"high":3685,"low":3595,"close":3645,"volume":34648,"rsi_14":33.84,"sma_20":3850.75,"sma_60":3870.25,"sma_120":3842.71},{"date":"2025-04-04","open":3605,"high":3695,"low":3560,"close":3680,"volume":58549,"rsi_14":33.16,"sma_20":3843.75,"sma_60":3869.5,"sma_120":3840.12},{"date":"2025-04-07","open":3620,"high":3620,"low":3440,"close":3450,"volume":196461,"rsi_14":25.63,"sma_20":3821.75,"sma_60":3857.67,"sma_120":3835.29},{"date":"2025-04-08","open":3500,"high":3545,"low":3435,"close":3435,"volume":98994,"rsi_14":27.48,"sma_20":3801.75,"sma_60":3846.75,"sma_120":3830.62},{"date":"2025-04-09","open":3430,"high":3470,"low":3285,"close":3340,"volume":109254,"rsi_14":26.29,"sma_20":3774.25,"sma_60":3828.17,"sma_120":3825.67},{"date":"2025-04-10","open":3445,"high":3530,"low":3410,"close":3520,"volume":75036,"rsi_14":35.47,"sma_20":3757.25,"sma_60":3807.0,"sma_120":3822.5},{"date":"2025-04-11","open":3490,"high":3645,"low":3470,"close":3615,"volume":87091,"rsi_14":40.79,"sma_20":3739.75,"sma_60":3794.08,"sma_120":3819.62},{"date":"2025-04-14","open":3745,"high":3745,"low":3595,"close":3685,"volume":55117,"rsi_14":41.22,"sma_20":3723.5,"sma_60":3784.92,"sma_120":3816.08},{"date":"2025-04-15","open":3685,"high":3720,"low":3645,"close":3715,"volume":69780,"rsi_14":41.22,"sma_20":3707.75,"sma_60":3776.67,"sma_120":3810.54},{"date":"2025-04-16","open":3715,"high":3980,"low":3700,"close":3720,"volume":401767,"rsi_14":46.03,"sma_20":3697.0,"sma_60":3771.25,"sma_120":3806.54},{"date":"2025-04-17","open":3700,"high":3785,"low":3670,"close":3735,"volume":59645,"rsi_14":51.52,"sma_20":3689.25,"sma_60":3765.92,"sma_120":3802.67},{"date":"2025-04-18","open":3735,"high":3760,"low":3710,"close":3755,"volume":32195,"rsi_14":56.42,"sma_20":3681.75,"sma_60":3762.17,"sma_120":3800.17},{"date":"2025-04-21","open":3755,"high":3795,"low":3725,"close":3760,"volume":48376,"rsi_14":48.92,"sma_20":3676.25,"sma_60":3759.33,"sma_120":3797.12},{"date":"2025-04-22","open":3760,"high":3790,"low":3730,"close":3770,"volume":46997,"rsi_14":56.36,"sma_20":3668.25,"sma_60":3757.17,"sma_120":3794.88},{"date":"2025-04-23","open":3790,"high":3855,"low":3765,"close":3810,"volume":67778,"rsi_14":59.76,"sma_20":3660.75,"sma_60":3756.33,"sma_120":3793.42},{"date":"2025-04-24","open":3805,"high":3880,"low":3800,"close":3840,"volume":94087,"rsi_14":59.52,"sma_20":3661.75,"sma_60":3757.0,"sma_120":3791.92},{"date":"2025-04-25","open":3840,"high":3875,"low":3800,"close":3825,"volume":52355,"rsi_14":80.0,"sma_20":3668.0,"sma_60":3756.83,"sma_120":3789.0},{"date":"2025-04-28","open":3825,"high":3840,"low":3775,"close":3775,"volume":40946,"rsi_14":75.76,"sma_20":3676.0,"sma_60":3756.92,"sma_120":3785.58},{"date":"2025-04-29","open":3795,"high":4030,"low":3715,"close":3855,"volume":1168940,"rsi_14":89.92,"sma_20":3679.75,"sma_60":3760.75,"sma_120":3783.17},{"date":"2025-04-30","open":3855,"high":3865,"low":3800,"close":3815,"volume":63574,"rsi_14":79.21,"sma_20":3687.25,"sma_60":3762.75,"sma_120":3780.83},{"date":"2025-05-02","open":3820,"high":3950,"low":3820,"close":3895,"volume":175476,"rsi_14":78.57,"sma_20":3699.75,"sma_60":3765.0,"sma_120":3778.17},{"date":"2025-05-07","open":3895,"high":3900,"low":3785,"close":3825,"volume":71676,"rsi_14":64.29,"sma_20":3707.0,"sma_60":3766.33,"sma_120":3774.62},{"date":"2025-05-08","open":3845,"high":3910,"low":3825,"close":3840,"volume":49600,"rsi_14":63.16,"sma_20":3726.5,"sma_60":3769.33,"sma_120":3771.88},{"date":"2025-05-09","open":3840,"high":3850,"low":3795,"close":3840,"volume":70941,"rsi_14":62.77,"sma_20":3746.75,"sma_60":3772.08,"sma_120":3769.38},{"date":"2025-05-12","open":3820,"high":3885,"low":3805,"close":3855,"volume":61404,"rsi_14":62.77,"sma_20":3772.5,"sma_60":3775.08,"sma_120":3767.0},{"date":"2025-05-13","open":3875,"high":3945,"low":3865,"close":3890,"volume":118204,"rsi_14":63.92,"sma_20":3791.0,"sma_60":3779.0,"sma_120":3766.54},{"date":"2025-05-14","open":3910,"high":4095,"low":3840,"close":3905,"volume":294242,"rsi_14":64.65,"sma_20":3805.5,"sma_60":3783.33,"sma_120":3768.21},{"date":"2025-05-15","open":3895,"high":3930,"low":3855,"close":3895,"volume":60173,"rsi_14":62.63,"sma_20":3816.0,"sma_60":3788.0,"sma_120":3770.12},{"date":"2025-05-16","open":3900,"high":3900,"low":3800,"close":3810,"volume":72709,"rsi_14":50.0,"sma_20":3820.75,"sma_60":3791.0,"sma_120":3771.42},{"date":"2025-05-19","open":3975,"high":4190,"low":3860,"close":3915,"volume":1475974,"rsi_14":56.1,"sma_20":3830.5,"sma_60":3795.5,"sma_120":3773.0},{"date":"2025-05-20","open":3910,"high":3925,"low":3840,"close":3910,"volume":239159,"rsi_14":57.02,"sma_20":3839.25,"sma_60":3799.75,"sma_120":3774.29},{"date":"2025-05-21","open":3990,"high":4100,"low":3955,"close":4045,"volume":954584,"rsi_14":69.57,"sma_20":3853.75,"sma_60":3806.17,"sma_120":3776.5},{"date":"2025-05-22","open":4225,"high":4945,"low":4145,"close":4705,"volume":18734614,"rsi_14":83.46,"sma_20":3901.0,"sma_60":3822.92,"sma_120":3784.08},{"date":"2025-05-23","open":4570,"high":4595,"low":4120,"close":4210,"volume":2365287,"rsi_14":61.45,"sma_20":3923.0,"sma_60":3827.83,"sma_120":3787.67},{"date":"2025-05-26","open":4250,"high":5090,"low":4170,"close":4510,"volume":18732468,"rsi_14":65.81,"sma_20":3958.0,"sma_60":3838.5,"sma_120":3794.29},{"date":"2025-05-27","open":4485,"high":4570,"low":4275,"close":4515,"volume":2572032,"rsi_14":68.35,"sma_20":3991.75,"sma_60":3847.67,"sma_120":3800.58},{"date":"2025-05-28","open":4450,"high":4455,"low":4255,"close":4260,"volume":1055540,"rsi_14":59.91,"sma_20":4013.5,"sma_60":3854.08,"sma_120":3805.04},{"date":"2025-05-29","open":4220,"high":4800,"low":4210,"close":4485,"volume":8703417,"rsi_14":63.75,"sma_20":4049.0,"sma_60":3864.17,"sma_120":3811.25},{"date":"2025-05-30","open":4490,"high":4690,"low":4445,"close":4465,"volume":1953466,"rsi_14":62.98,"sma_20":4079.5,"sma_60":3875.75,"sma_120":3817.25},{"date":"2025-06-02","open":4475,"high":4650,"low":4350,"close":4355,"volume":742182,"rsi_14":59.59,"sma_20":4106.5,"sma_60":3884.5,"sma_120":3823.04},{"date":"2025-06-04","open":4340,"high":4385,"low":4250,"close":4290,"volume":434445,"rsi_14":57.78,"sma_20":4126.25,"sma_60":3892.25,"sma_120":3829.67},{"date":"2025-06-05","open":4330,"high":4370,"low":4252,"close":4265,"volume":315256,"rsi_14":57.43,"sma_20":4148.25,"sma_60":3899.67,"sma_120":3835.29},{"date":"2025-06-09","open":4275,"high":4330,"low":4170,"close":4320,"volume":386800,"rsi_14":60.37,"sma_20":4172.25,"sma_60":3906.83,"sma_120":3842.33},{"date":"2025-06-10","open":4300,"high":4330,"low":4230,"close":4240,"volume":279831,"rsi_14":56.67,"sma_20":4192.25,"sma_60":3913.58,"sma_120":3849.0},{"date":"2025-06-11","open":4265,"high":4425,"low":4250,"close":4395,"volume":759119,"rsi_14":59.38,"sma_20":4219.25,"sma_60":3922.0,"sma_120":3857.75},{"date":"2025-06-12","open":4405,"high":4415,"low":4305,"close":4350,"volume":339236,"rsi_14":56.11,"sma_20":4242.25,"sma_60":3930.17,"sma_120":3867.92},{"date":"2025-06-13","open":4375,"high":4465,"low":4100,"close":4230,"volume":770057,"rsi_14":37.85,"sma_20":4258.5,"sma_60":3934.58,"sma_120":3875.38},{"date":"2025-06-16","open":4160,"high":4205,"low":4040,"close":4190,"volume":348870,"rsi_14":49.33,"sma_20":4273.25,"sma_60":3937.58,"sma_120":3881.33},{"date":"2025-06-17","open":4230,"high":4355,"low":4185,"close":4280,"volume":553238,"rsi_14":41.09,"sma_20":4296.75,"sma_60":3941.75,"sma_120":3887.88},{"date":"2025-06-18","open":4280,"high":4305,"low":4215,"close":4225,"volume":195786,"rsi_14":39.18,"sma_20":4312.25,"sma_60":3946.58,"sma_120":3893.42},{"date":"2025-06-19","open":4240,"high":4245,"low":4150,"close":4160,"volume":205582,"rsi_14":45.65,"sma_20":4324.75,"sma_60":3951.08,"sma_120":3896.92},{"date":"2025-06-20","open":4180,"high":4205,"low":4120,"close":4160,"volume":141116,"rsi_14":32.43,"sma_20":4330.5,"sma_60":3955.33,"sma_120":3900.42},{"date":"2025-06-23","open":4135,"high":4135,"low":4050,"close":4065,"volume":203100,"rsi_14":30.0,"sma_20":4298.5,"sma_60":3958.58,"sma_120":3903.08},{"date":"2025-06-24","open":4080,"high":4205,"low":4080,"close":4200,"volume":224709,"rsi_14":42.44,"sma_20":4298.0,"sma_60":3963.08,"sma_120":3907.38},{"date":"2025-06-25","open":4200,"high":4285,"low":4165,"close":4165,"volume":214651,"rsi_14":43.72,"sma_20":4280.75,"sma_60":3966.5,"sma_120":3912.38},{"date":"2025-06-26","open":4165,"high":4195,"low":4030,"close":4070,"volume":122934,"rsi_14":40.85,"sma_20":4258.5,"sma_60":3970.67,"sma_120":3915.58},{"date":"2025-06-27","open":4180,"high":4180,"low":3955,"close":3990,"volume":186246,"rsi_14":34.86,"sma_20":4245.0,"sma_60":3975.5,"sma_120":3918.54},{"date":"2025-06-30","open":3990,"high":4060,"low":3990,"close":4035,"volume":70450,"rsi_14":40.28,"sma_20":4222.5,"sma_60":3982.5,"sma_120":3922.96},{"date":"2025-07-01","open":4035,"high":4070,"low":4015,"close":4050,"volume":50669,"rsi_14":31.15,"sma_20":4201.75,"sma_60":3987.0,"sma_120":3928.12},{"date":"2025-07-02","open":4050,"high":4090,"low":3965,"close":4060,"volume":75451,"rsi_14":33.52,"sma_20":4187.0,"sma_60":3993.58,"sma_120":3932.12},{"date":"2025-07-03","open":4060,"high":4175,"low":4025,"close":4130,"volume":136382,"rsi_14":43.98,"sma_20":4179.0,"sma_60":4001.67,"sma_120":3935.96},{"date":"2025-07-04","open":4130,"high":4155,"low":4005,"close":4015,"volume":101605,"rsi_14":40.33,"sma_20":4166.5,"sma_60":4007.25,"sma_120":3938.38},{"date":"2025-07-07","open":4050,"high":4120,"low":4010,"close":4020,"volume":77425,"rsi_14":34.15,"sma_20":4151.5,"sma_60":4016.75,"sma_120":3937.21},{"date":"2025-07-08","open":4025,"high":4065,"low":4000,"close":4030,"volume":45250,"rsi_14":37.42,"sma_20":4141.0,"sma_60":4026.67,"sma_120":3936.71},{"date":"2025-07-09","open":4040,"high":4190,"low":4035,"close":4190,"volume":98538,"rsi_14":51.72,"sma_20":4130.75,"sma_60":4040.83,"sma_120":3934.5},{"date":"2025-07-10","open":4200,"high":4200,"low":4125,"close":4170,"volume":104961,"rsi_14":50.56,"sma_20":4121.75,"sma_60":4051.67,"sma_120":3929.33},{"date":"2025-07-11","open":4170,"high":4215,"low":4100,"close":4160,"volume":126709,"rsi_14":55.9,"sma_20":4118.25,"sma_60":4060.75,"sma_120":3927.42},{"date":"2025-07-14","open":4150,"high":4150,"low":4070,"close":4135,"volume":92702,"rsi_14":45.32,"sma_20":4115.5,"sma_60":4068.25,"sma_120":3926.58},{"date":"2025-07-15","open":4185,"high":4185,"low":4075,"close":4155,"volume":79043,"rsi_14":49.26,"sma_20":4109.25,"sma_60":4075.58,"sma_120":3926.12},{"date":"2025-07-16","open":4155,"high":4155,"low":4055,"close":4075,"volume":97723,"rsi_14":50.38,"sma_20":4101.75,"sma_60":4081.5,"sma_120":3926.38},{"date":"2025-07-17","open":4110,"high":4250,"low":4000,"close":4250,"volume":442747,"rsi_14":67.11,"sma_20":4106.25,"sma_60":4090.08,"sma_120":3928.0},{"date":"2025-07-18","open":4260,"high":4260,"low":4110,"close":4180,"volume":218962,"rsi_14":59.24,"sma_20":4107.25,"sma_60":4097.17,"sma_120":3929.67},{"date":"2025-07-21","open":4180,"high":4195,"low":4100,"close":4145,"volume":108186,"rsi_14":55.9,"sma_20":4111.25,"sma_60":4103.58,"sma_120":3931.46},{"date":"2025-07-22","open":4150,"high":4170,"low":4010,"close":4030,"volume":151116,"rsi_14":48.35,"sma_20":4102.75,"sma_60":4107.92,"sma_120":3932.54},{"date":"2025-07-23","open":4030,"high":4070,"low":3970,"close":4050,"volume":165322,"rsi_14":45.35,"sma_20":4097.0,"sma_60":4111.92,"sma_120":3934.12},{"date":"2025-07-24","open":4055,"high":4095,"low":4000,"close":4020,"volume":78488,"rsi_14":50.32,"sma_20":4094.5,"sma_60":4114.92,"sma_120":3935.96},{"date":"2025-07-25","open":4020,"high":4100,"low":3985,"close":4000,"volume":90143,"rsi_14":48.73,"sma_20":4095.0,"sma_60":4117.83,"sma_120":3937.33},{"date":"2025-07-28","open":4035,"high":4075,"low":3940,"close":3980,"volume":136891,"rsi_14":46.88,"sma_20":4092.25,"sma_60":4121.25,"sma_120":3939.08},{"date":"2025-07-29","open":4000,"high":4040,"low":3915,"close":4020,"volume":91869,"rsi_14":37.5,"sma_20":4090.75,"sma_60":4124.0,"sma_120":3942.38},{"date":"2025-07-30","open":4020,"high":4060,"low":3975,"close":3995,"volume":63176,"rsi_14":37.23,"sma_20":4087.5,"sma_60":4127.0,"sma_120":3944.88},{"date":"2025-07-31","open":4000,"high":4065,"low":3980,"close":4065,"volume":71715,"rsi_14":43.62,"sma_20":4084.25,"sma_60":4129.83,"sma_120":3947.42},{"date":"2025-08-01","open":4025,"high":4060,"low":3925,"close":4040,"volume":219771,"rsi_14":43.62,"sma_20":4085.5,"sma_60":4133.42,"sma_120":3949.88},{"date":"2025-08-04","open":4110,"high":4150,"low":4005,"close":4005,"volume":209905,"rsi_14":40.13,"sma_20":4084.75,"sma_60":4136.17,"sma_120":3952.75},{"date":"2025-08-05","open":4045,"high":4095,"low":4010,"close":4040,"volume":118440,"rsi_14":47.55,"sma_20":4085.25,"sma_60":4139.5,"sma_120":3955.79},{"date":"2025-08-06","open":4035,"high":4095,"low":4010,"close":4020,"volume":87416,"rsi_14":29.46,"sma_20":4076.75,"sma_60":4142.25,"sma_120":3958.67},{"date":"2025-08-07","open":4010,"high":4045,"low":4005,"close":4015,"volume":59977,"rsi_14":33.33,"sma_20":4069.0,"sma_60":4144.33,"sma_120":3961.67},{"date":"2025-08-08","open":4010,"high":4145,"low":4005,"close":4120,"volume":157926,"rsi_14":47.79,"sma_20":4067.0,"sma_60":4147.92,"sma_120":3965.62},{"date":"2025-08-11","open":4115,"high":4115,"low":4040,"close":4055,"volume":81191,"rsi_14":52.43,"sma_20":4063.0,"sma_60":4150.58,"sma_120":3969.29},{"date":"2025-08-12","open":4055,"high":4100,"low":4010,"close":4035,"volume":76533,"rsi_14":48.54,"sma_20":4057.0,"sma_60":4154.33,"sma_120":3972.67},{"date":"2025-08-13","open":4050,"high":4275,"low":4050,"close":4170,"volume":671090,"rsi_14":62.1,"sma_20":4061.75,"sma_60":4158.58,"sma_120":3977.04},{"date":"2025-08-14","open":4160,"high":4200,"low":4115,"close":4115,"volume":108651,"rsi_14":58.78,"sma_20":4055.0,"sma_60":4162.0,"sma_120":3980.88},{"date":"2025-08-18","open":4140,"high":4165,"low":4025,"close":4030,"volume":138057,"rsi_14":53.47,"sma_20":4047.5,"sma_60":4161.75,"sma_120":3983.96},{"date":"2025-08-19","open":4060,"high":4060,"low":3945,"close":4000,"volume":86705,"rsi_14":48.59,"sma_20":4040.25,"sma_60":4150.0,"sma_120":3986.46},{"date":"2025-08-20","open":3980,"high":3980,"low":3865,"close":3900,"volume":117254,"rsi_14":43.95,"sma_20":4033.75,"sma_60":4144.83,"sma_120":3986.33},{"date":"2025-08-21","open":3930,"high":3970,"low":3900,"close":3950,"volume":46724,"rsi_14":42.48,"sma_20":4028.75,"sma_60":4135.5,"sma_120":3987.0},{"date":"2025-08-22","open":3905,"high":3990,"low":3905,"close":3950,"volume":31596,"rsi_14":43.92,"sma_20":4025.25,"sma_60":4126.08,"sma_120":3986.88},{"date":"2025-08-25","open":3960,"high":4010,"low":3940,"close":3950,"volume":42443,"rsi_14":46.1,"sma_20":4022.75,"sma_60":4120.92,"sma_120":3987.5},{"date":"2025-08-26","open":3900,"high":4000,"low":3900,"close":3970,"volume":29354,"rsi_14":44.93,"sma_20":4022.25,"sma_60":4112.33,"sma_120":3988.25},{"date":"2025-08-27","open":4005,"high":4005,"low":3930,"close":3970,"volume":40416,"rsi_14":46.27,"sma_20":4019.75,"sma_60":4104.08,"sma_120":3989.92},{"date":"2025-08-28","open":3990,"high":3990,"low":3920,"close":3945,"volume":29409,"rsi_14":44.93,"sma_20":4017.25,"sma_60":4097.25,"sma_120":3990.88},{"date":"2025-08-29","open":3960,"high":3990,"low":3900,"close":3920,"volume":64024,"rsi_14":33.61,"sma_20":4010.0,"sma_60":4091.08,"sma_120":3991.67},{"date":"2025-09-01","open":3900,"high":3930,"low":3830,"close":3830,"volume":79771,"rsi_14":32.28,"sma_20":3999.5,"sma_60":4083.83,"sma_120":3991.75},{"date":"2025-09-02","open":3850,"high":3890,"low":3830,"close":3860,"volume":42528,"rsi_14":36.43,"sma_20":3992.25,"sma_60":4076.17,"sma_120":3991.5},{"date":"2025-09-03","open":3870,"high":3930,"low":3855,"close":3920,"volume":40424,"rsi_14":28.07,"sma_20":3986.25,"sma_60":4070.83,"sma_120":3992.21},{"date":"2025-09-04","open":3895,"high":3985,"low":3895,"close":3970,"volume":47623,"rsi_14":37.17,"sma_20":3983.75,"sma_60":4063.75,"sma_120":3992.88},{"date":"2025-09-05","open":3990,"high":3990,"low":3950,"close":3955,"volume":20789,"rsi_14":42.42,"sma_20":3980.75,"sma_60":4057.17,"sma_120":3993.67},{"date":"2025-09-08","open":3970,"high":4040,"low":3960,"close":4015,"volume":48862,"rsi_14":51.43,"sma_20":3975.5,"sma_60":4053.58,"sma_120":3994.08},{"date":"2025-09-09","open":4000,"high":4045,"low":4000,"close":4045,"volume":66562,"rsi_14":65.93,"sma_20":3975.0,"sma_60":4051.17,"sma_120":3994.38},{"date":"2025-09-10","open":4045,"high":4060,"low":4010,"close":4050,"volume":46060,"rsi_14":62.2,"sma_20":3975.75,"sma_60":4047.33,"sma_120":3994.54},{"date":"2025-09-11","open":4010,"high":4060,"low":4010,"close":4055,"volume":38895,"rsi_14":62.65,"sma_20":3970.0,"sma_60":4044.5,"sma_120":3995.54},{"date":"2025-09-12","open":4055,"high":4105,"low":4040,"close":4075,"volume":89330,"rsi_14":64.37,"sma_20":3968.0,"sma_60":4043.08,"sma_120":3997.08},{"date":"2025-09-15","open":4075,"high":4180,"low":4075,"close":4150,"volume":113565,"rsi_14":68.37,"sma_20":3974.0,"sma_60":4042.92,"sma_120":3999.12},{"date":"2025-09-16","open":4110,"high":4175,"low":4110,"close":4120,"volume":94728,"rsi_14":64.42,"sma_20":3980.0,"sma_60":4043.83,"sma_120":4001.21},{"date":"2025-09-17","open":4120,"high":4145,"low":4085,"close":4085,"volume":45820,"rsi_14":63.21,"sma_20":3989.25,"sma_60":4041.92,"sma_120":4002.5},{"date":"2025-09-18","open":4080,"high":4145,"low":4055,"close":4140,"volume":44292,"rsi_14":69.91,"sma_20":3999.0,"sma_60":4041.58,"sma_120":4004.04},{"date":"2025-09-19","open":4195,"high":4220,"low":4150,"close":4220,"volume":212895,"rsi_14":85.45,"sma_20":4012.5,"sma_60":4044.08,"sma_120":4007.38},{"date":"2025-09-22","open":4155,"high":4210,"low":4100,"close":4175,"volume":89576,"rsi_14":77.88,"sma_20":4023.75,"sma_60":4047.17,"sma_120":4011.33},{"date":"2025-09-23","open":4135,"high":4195,"low":4115,"close":4130,"volume":67499,"rsi_14":69.09,"sma_20":4031.75,"sma_60":4048.75,"sma_120":4015.62},{"date":"2025-09-24","open":4105,"high":4170,"low":4050,"close":4090,"volume":62253,"rsi_14":61.11,"sma_20":4037.75,"sma_60":4049.42,"sma_120":4018.21},{"date":"2025-09-25","open":4110,"high":4120,"low":4040,"close":4080,"volume":40596,"rsi_14":61.68,"sma_20":4044.5,"sma_60":4049.75,"sma_120":4021.67},{"date":"2025-09-26","open":4085,"high":4085,"low":3955,"close":3985,"volume":89238,"rsi_14":47.37,"sma_20":4047.75,"sma_60":4047.33,"sma_120":4024.5},{"date":"2025-09-29","open":4015,"high":4070,"low":3980,"close":4040,"volume":32891,"rsi_14":49.58,"sma_20":4058.25,"sma_60":4047.75,"sma_120":4027.5},{"date":"2025-09-30","open":4040,"high":4040,"low":3955,"close":3955,"volume":26979,"rsi_14":42.96,"sma_20":4063.0,"sma_60":4046.67,"sma_120":4031.71},{"date":"2025-10-01","open":3980,"high":3985,"low":3935,"close":3965,"volume":33069,"rsi_14":43.38,"sma_20":4065.25,"sma_60":4045.58,"sma_120":4036.12},{"date":"2025-10-02","open":4005,"high":4060,"low":3965,"close":4015,"volume":37771,"rsi_14":44.6,"sma_20":4066.75,"sma_60":4042.42,"sma_120":4041.62},{"date":"2025-10-10","open":3970,"high":3995,"low":3930,"close":3950,"volume":61567,"rsi_14":35.07,"sma_20":4066.5,"sma_60":4038.75,"sma_120":4045.21},{"date":"2025-10-13","open":3930,"high":3940,"low":3850,"close":3930,"volume":37864,"rsi_14":35.61,"sma_20":4062.25,"sma_60":4034.92,"sma_120":4047.83},{"date":"2025-10-14","open":3930,"high":3950,"low":3855,"close":3865,"volume":67437,"rsi_14":34.06,"sma_20":4053.25,"sma_60":4030.42,"sma_120":4049.33},{"date":"2025-10-15","open":3870,"high":3965,"low":3870,"close":3955,"volume":36994,"rsi_14":36.81,"sma_20":4048.5,"sma_60":4027.08,"sma_120":4051.33},{"date":"2025-10-16","open":3955,"high":4240,"low":3950,"close":4035,"volume":164137,"rsi_14":37.24,"sma_20":4047.5,"sma_60":4026.42,"sma_120":4053.96},{"date":"2025-10-17","open":4125,"high":4125,"low":3995,"close":4005,"volume":99879,"rsi_14":38.03,"sma_20":4044.0,"sma_60":4022.33,"sma_120":4056.21},{"date":"2025-10-20","open":3975,"high":4085,"low":3970,"close":4060,"volume":51002,"rsi_14":45.14,"sma_20":4039.5,"sma_60":4020.33,"sma_120":4058.75},{"date":"2025-10-21","open":4060,"high":4070,"low":4010,"close":4050,"volume":45255,"rsi_14":47.1,"sma_20":4036.0,"sma_60":4018.75,"sma_120":4061.17},{"date":"2025-10-22","open":4025,"high":4080,"low":4000,"close":4070,"volume":36476,"rsi_14":49.29,"sma_20":4035.25,"sma_60":4019.42,"sma_120":4063.67},{"date":"2025-10-23","open":4065,"high":4150,"low":4035,"close":4065,"volume":68217,"rsi_14":56.56,"sma_20":4031.25,"sma_60":4019.67,"sma_120":4065.79},{"date":"2025-10-24","open":4095,"high":4120,"low":4000,"close":4065,"volume":63978,"rsi_14":52.25,"sma_20":4023.5,"sma_60":4020.42,"sma_120":4067.67},{"date":"2025-10-27","open":4075,"high":4105,"low":4055,"close":4100,"volume":76872,"rsi_14":64.36,"sma_20":4019.75,"sma_60":4022.08,"sma_120":4069.96},{"date":"2025-10-28","open":4100,"high":4180,"low":4080,"close":4150,"volume":89348,"rsi_14":66.97,"sma_20":4020.75,"sma_60":4024.92,"sma_120":4073.08},{"date":"2025-10-29","open":4150,"high":4150,"low":4015,"close":4130,"volume":52546,"rsi_14":62.26,"sma_20":4022.75,"sma_60":4026.75,"sma_120":4075.38},{"date":"2025-10-30","open":4090,"high":4105,"low":4025,"close":4030,"volume":81863,"rsi_14":56.9,"sma_20":4020.25,"sma_60":4027.33,"sma_120":4077.17},{"date":"2025-10-31","open":4050,"high":4060,"low":4010,"close":4020,"volume":69876,"rsi_14":57.89,"sma_20":4022.0,"sma_60":4026.58,"sma_120":4078.21},{"date":"2025-11-03","open":4025,"high":4105,"low":4025,"close":4070,"volume":84330,"rsi_14":68.47,"sma_20":4023.5,"sma_60":4027.08,"sma_120":4080.25},{"date":"2025-11-04","open":4070,"high":4250,"low":4050,"close":4235,"volume":403566,"rsi_14":72.22,"sma_20":4037.5,"sma_60":4030.92,"sma_120":4083.54},{"date":"2025-11-05","open":4240,"high":4245,"low":4055,"close":4155,"volume":156633,"rsi_14":59.52,"sma_20":4047.0,"sma_60":4032.83,"sma_120":4086.17},{"date":"2025-11-06","open":4135,"high":4245,"low":4105,"close":4215,"volume":133786,"rsi_14":65.91,"sma_20":4057.75,"sma_60":4036.08,"sma_120":4089.17},{"date":"2025-11-07","open":4185,"high":4210,"low":4065,"close":4125,"volume":129201,"rsi_14":54.68,"sma_20":4066.5,"sma_60":4037.92,"sma_120":4091.12},{"date":"2025-11-10","open":4125,"high":4290,"low":4125,"close":4270,"volume":263147,"rsi_14":63.25,"sma_20":4083.5,"sma_60":4040.42,"sma_120":4094.17},{"date":"2025-11-11","open":4290,"high":4340,"low":4210,"close":4255,"volume":167443,"rsi_14":61.21,"sma_20":4103.0,"sma_60":4043.75,"sma_120":4097.17},{"date":"2025-11-12","open":4290,"high":4345,"low":4245,"close":4300,"volume":253553,"rsi_14":63.58,"sma_20":4120.25,"sma_60":4048.17,"sma_120":4101.25},{"date":"2025-11-13","open":4300,"high":4365,"low":4275,"close":4310,"volume":155668,"rsi_14":64.0,"sma_20":4134.0,"sma_60":4050.5,"sma_120":4104.54},{"date":"2025-11-14","open":4300,"high":4410,"low":4210,"close":4245,"volume":306778,"rsi_14":58.01,"sma_20":4146.0,"sma_60":4052.67,"sma_120":4107.33},{"date":"2025-11-17","open":4245,"high":4270,"low":4130,"close":4220,"volume":74465,"rsi_14":53.98,"sma_20":4154.0,"sma_60":4055.83,"sma_120":4108.79},{"date":"2025-11-18","open":4285,"high":4285,"low":4060,"close":4100,"volume":143370,"rsi_14":48.47,"sma_20":4156.5,"sma_60":4057.5,"sma_120":4103.75},{"date":"2025-11-19","open":4100,"high":4125,"low":3965,"close":3990,"volume":100870,"rsi_14":47.98,"sma_20":4152.5,"sma_60":4059.0,"sma_120":4101.92},{"date":"2025-11-20","open":3980,"high":4095,"low":3975,"close":4080,"volume":57175,"rsi_14":52.8,"sma_20":4153.25,"sma_60":4061.17,"sma_120":4098.33},{"date":"2025-11-21","open":4075,"high":4080,"low":4000,"close":4040,"volume":60176,"rsi_14":48.58,"sma_20":4152.0,"sma_60":4062.67,"sma_120":4094.38},{"date":"2025-11-24","open":4005,"high":4080,"low":3970,"close":3995,"volume":36619,"rsi_14":37.23,"sma_20":4146.75,"sma_60":4063.42,"sma_120":4092.17},{"date":"2025-11-25","open":3995,"high":4070,"low":3955,"close":3960,"volume":64681,"rsi_14":39.11,"sma_20":4137.25,"sma_60":4063.25,"sma_120":4087.79},{"date":"2025-11-26","open":3970,"high":4110,"low":3970,"close":4085,"volume":31602,"rsi_14":43.23,"sma_20":4135.0,"sma_60":4065.17,"sma_120":4084.62},{"date":"2025-11-27","open":4105,"high":4120,"low":4015,"close":4050,"volume":44211,"rsi_14":45.86,"sma_20":4136.0,"sma_60":4066.92,"sma_120":4082.08},{"date":"2025-11-28","open":4055,"high":4185,"low":4055,"close":4180,"volume":67278,"rsi_14":44.94,"sma_20":4144.0,"sma_60":4071.25,"sma_120":4081.17},{"date":"2025-12-01","open":4180,"high":4240,"low":4120,"close":4125,"volume":52290,"rsi_14":43.01,"sma_20":4146.75,"sma_60":4076.17,"sma_120":4080.0},{"date":"2025-12-02","open":4120,"high":4170,"low":4095,"close":4170,"volume":40242,"rsi_14":43.01,"sma_20":4143.5,"sma_60":4081.33,"sma_120":4078.75},{"date":"2025-12-03","open":4240,"high":4240,"low":4135,"close":4160,"volume":46700,"rsi_14":41.94,"sma_20":4143.75,"sma_60":4085.33,"sma_120":4078.08},{"date":"2025-12-04","open":4185,"high":4185,"low":4065,"close":4075,"volume":49697,"rsi_14":41.05,"sma_20":4136.75,"sma_60":4087.08,"sma_120":4075.42},{"date":"2025-12-05","open":4095,"high":4095,"low":4010,"close":4065,"volume":55726,"rsi_14":41.71,"sma_20":4133.75,"sma_60":4088.92,"sma_120":4073.04},{"date":"2025-12-08","open":4065,"high":4095,"low":4000,"close":4070,"volume":51821,"rsi_14":48.17,"sma_20":4123.75,"sma_60":4089.83,"sma_120":4071.71},{"date":"2025-12-09","open":4080,"high":4085,"low":4020,"close":4075,"volume":43784,"rsi_14":55.94,"sma_20":4114.75,"sma_60":4090.33,"sma_120":4070.75},{"date":"2025-12-10","open":4075,"high":4090,"low":4050,"close":4075,"volume":23614,"rsi_14":49.6,"sma_20":4103.5,"sma_60":4090.75,"sma_120":4069.04},{"date":"2025-12-11","open":4090,"high":4270,"low":4085,"close":4210,"volume":238511,"rsi_14":61.81,"sma_20":4098.5,"sma_60":4093.33,"sma_120":4068.92},{"date":"2025-12-12","open":4210,"high":4240,"low":4120,"close":4190,"volume":124234,"rsi_14":64.03,"sma_20":4095.75,"sma_60":4095.25,"sma_120":4069.17},{"date":"2025-12-15","open":4180,"high":4200,"low":4100,"close":4190,"volume":79436,"rsi_14":67.42,"sma_20":4094.25,"sma_60":4095.92,"sma_120":4069.42},{"date":"2025-12-16","open":4170,"high":4185,"low":4080,"close":4130,"volume":65238,"rsi_14":53.78,"sma_20":4095.75,"sma_60":4096.08,"sma_120":4069.96},{"date":"2025-12-17","open":4130,"high":4215,"low":4085,"close":4110,"volume":73055,"rsi_14":55.17,"sma_20":4101.75,"sma_60":4096.5,"sma_120":4069.21},{"date":"2025-12-18","open":4110,"high":4140,"low":4035,"close":4095,"volume":80964,"rsi_14":40.86,"sma_20":4102.5,"sma_60":4095.67,"sma_120":4068.62},{"date":"2025-12-19","open":4170,"high":4205,"low":4085,"close":4175,"volume":93254,"rsi_14":55.1,"sma_20":4109.25,"sma_60":4094.92,"sma_120":4069.5},{"date":"2025-12-22","open":4210,"high":4220,"low":4155,"close":4175,"volume":58335,"rsi_14":50.56,"sma_20":4118.25,"sma_60":4094.92,"sma_120":4071.04},{"date":"2025-12-23","open":4165,"high":4200,"low":4050,"close":4050,"volume":101042,"rsi_14":40.18,"sma_20":4122.75,"sma_60":4093.58,"sma_120":4071.17},{"date":"2025-12-24","open":4050,"high":4070,"low":4000,"close":4040,"volume":47579,"rsi_14":46.39,"sma_20":4120.5,"sma_60":4092.75,"sma_120":4071.08},{"date":"2025-12-26","open":4040,"high":4040,"low":3975,"close":4000,"volume":80235,"rsi_14":43.69,"sma_20":4118.0,"sma_60":4091.42,"sma_120":4070.58},{"date":"2025-12-29","open":3980,"high":4015,"low":3960,"close":4010,"volume":40607,"rsi_14":44.23,"sma_20":4109.5,"sma_60":4091.83,"sma_120":4069.58},{"date":"2025-12-30","open":4010,"high":4025,"low":3975,"close":4005,"volume":22745,"rsi_14":43.27,"sma_20":4103.5,"sma_60":4091.25,"sma_120":4069.5},{"date":"2026-01-02","open":4030,"high":4080,"low":4020,"close":4080,"volume":51707,"rsi_14":50.42,"sma_20":4099.0,"sma_60":4093.33,"sma_120":4070.0},{"date":"2026-01-05","open":4095,"high":4095,"low":4005,"close":4020,"volume":63366,"rsi_14":31.73,"sma_20":4092.0,"sma_60":4094.25,"sma_120":4069.92},{"date":"2026-01-06","open":4000,"high":4020,"low":3860,"close":3895,"volume":182331,"rsi_14":26.4,"sma_20":4083.0,"sma_60":4092.5,"sma_120":4067.46},{"date":"2026-01-07","open":3895,"high":3920,"low":3815,"close":3880,"volume":94760,"rsi_14":25.78,"sma_20":4073.75,"sma_60":4091.33,"sma_120":4065.04},{"date":"2026-01-08","open":3850,"high":3890,"low":3830,"close":3850,"volume":78511,"rsi_14":27.05,"sma_20":4062.75,"sma_60":4090.0,"sma_120":4062.46},{"date":"2026-01-09","open":3870,"high":3875,"low":3815,"close":3860,"volume":38267,"rsi_14":29.17,"sma_20":4052.0,"sma_60":4089.92,"sma_120":4060.17},{"date":"2026-01-12","open":3860,"high":3880,"low":3795,"close":3810,"volume":87115,"rsi_14":27.56,"sma_20":4038.75,"sma_60":4087.5,"sma_120":4057.29},{"date":"2026-01-13","open":3815,"high":3845,"low":3730,"close":3765,"volume":95554,"rsi_14":15.83,"sma_20":4016.5,"sma_60":4083.0,"sma_120":4054.71},{"date":"2026-01-14","open":3770,"high":3840,"low":3735,"close":3790,"volume":68402,"rsi_14":19.2,"sma_20":3996.5,"sma_60":4079.42,"sma_120":4050.88},{"date":"2026-01-15","open":3805,"high":3810,"low":3735,"close":3785,"volume":72057,"rsi_14":23.76,"sma_20":3976.25,"sma_60":4074.83,"sma_120":4047.58},{"date":"2026-01-16","open":3785,"high":3820,"low":3755,"close":3765,"volume":87184,"rsi_14":23.3,"sma_20":3958.0,"sma_60":4070.08,"sma_120":4044.42},{"date":"2026-01-19","open":3765,"high":3780,"low":3730,"close":3755,"volume":71699,"rsi_14":23.16,"sma_20":3923.75,"sma_60":4059.83,"sma_120":4042.12},{"date":"2026-01-20","open":3755,"high":3830,"low":3680,"close":3800,"volume":89542,"rsi_14":30.1,"sma_20":3905.0,"sma_60":4055.42,"sma_120":4040.04},{"date":"2026-01-21","open":3795,"high":3795,"low":3700,"close":3715,"volume":72665,"rsi_14":15.24,"sma_20":3882.0,"sma_60":4049.0,"sma_120":4037.5},{"date":"2026-01-22","open":3745,"high":3755,"low":3700,"close":3710,"volume":55034,"rsi_14":17.02,"sma_20":3865.0,"sma_60":4041.67,"sma_120":4035.08},{"date":"2026-01-23","open":3705,"high":3835,"low":3705,"close":3815,"volume":63070,"rsi_14":41.11,"sma_20":3853.75,"sma_60":4036.42,"sma_120":4033.71},{"date":"2026-01-26","open":3815,"high":3905,"low":3815,"close":3895,"volume":103680,"rsi_14":51.46,"sma_20":3848.5,"sma_60":4034.17,"sma_120":4032.67},{"date":"2026-01-27","open":3885,"high":3920,"low":3850,"close":3895,"volume":63664,"rsi_14":54.64,"sma_20":3842.75,"sma_60":4032.08,"sma_120":4031.83},{"date":"2026-01-28","open":3900,"high":3950,"low":3870,"close":3875,"volume":101888,"rsi_14":51.52,"sma_20":3836.25,"sma_60":4028.83,"sma_120":4030.25},{"date":"2026-01-29","open":3885,"high":3955,"low":3830,"close":3950,"volume":89678,"rsi_14":63.46,"sma_20":3829.75,"sma_60":4024.08,"sma_120":4029.5},{"date":"2026-01-30","open":3950,"high":3950,"low":3840,"close":3860,"volume":85418,"rsi_14":58.41,"sma_20":3821.75,"sma_60":4019.17,"sma_120":4028.29},{"date":"2026-02-02","open":3870,"high":3880,"low":3715,"close":3775,"volume":115667,"rsi_14":48.8,"sma_20":3815.75,"sma_60":4011.83,"sma_120":4026.08},{"date":"2026-02-03","open":3815,"high":3885,"low":3800,"close":3885,"volume":52259,"rsi_14":56.85,"sma_20":3816.0,"sma_60":4007.83,"sma_120":4024.96},{"date":"2026-02-04","open":3850,"high":3965,"low":3850,"close":3900,"volume":104317,"rsi_14":59.31,"sma_20":3818.5,"sma_60":4010.08,"sma_120":4024.0},{"date":"2026-02-05","open":3960,"high":3960,"low":3820,"close":3830,"volume":83643,"rsi_14":54.09,"sma_20":3817.0,"sma_60":4002.75,"sma_120":4021.58},{"date":"2026-02-06","open":3800,"high":3980,"low":3695,"close":3830,"volume":148586,"rsi_14":54.78,"sma_20":3818.0,"sma_60":3995.67,"sma_120":4019.71},{"date":"2026-02-09","open":3845,"high":3945,"low":3835,"close":3920,"volume":76459,"rsi_14":57.23,"sma_20":3825.75,"sma_60":3989.33,"sma_120":4018.75},{"date":"2026-02-10","open":3980,"high":3980,"low":3860,"close":3915,"volume":76447,"rsi_14":63.33,"sma_20":3832.0,"sma_60":3982.75,"sma_120":4016.62},{"date":"2026-02-11","open":3915,"high":3920,"low":3875,"close":3885,"volume":45888,"rsi_14":61.29,"sma_20":3837.0,"sma_60":3976.75,"sma_120":4014.71},{"date":"2026-02-12","open":3890,"high":3905,"low":3750,"close":3885,"volume":75347,"rsi_14":55.22,"sma_20":3843.0,"sma_60":3971.17,"sma_120":4013.5},{"date":"2026-02-13","open":3885,"high":3885,"low":3815,"close":3840,"volume":55286,"rsi_14":45.67,"sma_20":3846.75,"sma_60":3966.83,"sma_120":4012.17},{"date":"2026-02-19","open":3830,"high":3870,"low":3800,"close":3845,"volume":77183,"rsi_14":46.09,"sma_20":3851.25,"sma_60":3964.42,"sma_120":4011.71},{"date":"2026-02-20","open":3845,"high":3865,"low":3820,"close":3840,"volume":56165,"rsi_14":47.2,"sma_20":3853.25,"sma_60":3960.42,"sma_120":4010.79},{"date":"2026-02-23","open":3845,"high":3890,"low":3825,"close":3885,"volume":61416,"rsi_14":44.54,"sma_20":3861.75,"sma_60":3957.83,"sma_120":4010.25},{"date":"2026-02-24","open":3890,"high":3940,"low":3880,"close":3930,"volume":73334,"rsi_14":56.36,"sma_20":3872.75,"sma_60":3956.75,"sma_120":4010.08},{"date":"2026-02-25","open":3930,"high":3935,"low":3875,"close":3880,"volume":63793,"rsi_14":60.19,"sma_20":3876.0,"sma_60":3955.42,"sma_120":4009.33},{"date":"2026-02-26","open":3880,"high":3880,"low":3780,"close":3795,"volume":117082,"rsi_14":40.82,"sma_20":3870.0,"sma_60":3855.92,"sma_120":3978.08},{"date":"2026-02-27","open":3760,"high":3850,"low":3745,"close":3810,"volume":84354,"rsi_14":40.82,"sma_20":3866.75,"sma_60":3946.58,"sma_120":4006.75},{"date":"2026-03-03","open":3750,"high":3785,"low":3685,"close":3685,"volume":117274,"rsi_14":36.7,"sma_20":3857.25,"sma_60":3938.33,"sma_120":4004.79},{"date":"2026-03-04","open":3620,"high":3655,"low":3200,"close":3255,"volume":190142,"rsi_14":20.51,"sma_20":3822.5,"sma_60":3923.83,"sma_120":4000.0},{"date":"2026-03-05","open":3360,"high":3570,"low":3360,"close":3555,"volume":88298,"rsi_14":34.6,"sma_20":3807.25,"sma_60":3913.58,"sma_120":3997.46},{"date":"2026-03-06","open":3555,"high":3645,"low":3500,"close":3635,"volume":33626,"rsi_14":38.89,"sma_20":3800.25,"sma_60":3904.83,"sma_120":3995.08},{"date":"2026-03-09","open":3615,"high":3615,"low":3415,"close":3520,"volume":70247,"rsi_14":36.43,"sma_20":3782.0,"sma_60":3895.58,"sma_120":3991.33},{"date":"2026-03-10","open":3535,"high":3595,"low":3500,"close":3505,"volume":33709,"rsi_14":36.03,"sma_20":3762.25,"sma_60":3886.25,"sma_120":3987.58},{"date":"2026-03-11","open":3510,"high":3615,"low":3510,"close":3535,"volume":26659,"rsi_14":38.66,"sma_20":3747.5,"sma_60":3877.33,"sma_120":3983.58},{"date":"2026-03-12","open":3580,"high":3635,"low":3535,"close":3615,"volume":19467,"rsi_14":41.9,"sma_20":3736.75,"sma_60":3869.67,"sma_120":3980.0},{"date":"2026-03-13","open":3605,"high":3650,"low":3525,"close":3630,"volume":30220,"rsi_14":42.66,"sma_20":3722.25,"sma_60":3862.25,"sma_120":3976.5},{"date":"2026-03-16","open":3650,"high":3650,"low":3535,"close":3580,"volume":34991,"rsi_14":39.37,"sma_20":3705.5,"sma_60":3781.83,"sma_120":3929.92},{"date":"2026-03-17","open":3565,"high":3650,"low":3565,"close":3585,"volume":32511,"rsi_14":37.63,"sma_20":3690.5,"sma_60":3841.67,"sma_120":3968.46},{"date":"2026-03-18","open":3625,"high":3790,"low":3590,"close":3690,"volume":57244,"rsi_14":43.45,"sma_20":3680.75,"sma_60":3833.33,"sma_120":3964.62},{"date":"2026-03-19","open":3670,"high":3670,"low":3570,"close":3585,"volume":32511,"rsi_14":42.86,"sma_20":3668.0,"sma_60":3824.25,"sma_120":3960.17},{"date":"2026-03-20","open":3590,"high":3665,"low":3590,"close":3645,"volume":19436,"rsi_14":44.55,"sma_20":3658.0,"sma_60":3816.5,"sma_120":3956.5},{"date":"2026-03-23","open":3600,"high":3635,"low":3515,"close":3515,"volume":42524,"rsi_14":44.41,"sma_20":3641.75,"sma_60":3806.83,"sma_120":3951.25},{"date":"2026-03-24","open":3520,"high":3600,"low":3470,"close":3580,"volume":41820,"rsi_14":64.07,"sma_20":3626.5,"sma_60":3796.92,"sma_120":3945.92},{"date":"2026-03-25","open":3580,"high":3855,"low":3560,"close":3855,"volume":161264,"rsi_14":63.27,"sma_20":3622.75,"sma_60":3791.58,"sma_120":3943.25},{"date":"2026-03-26","open":3820,"high":3860,"low":3740,"close":3740,"volume":105145,"rsi_14":54.51,"sma_20":3615.75,"sma_60":3786.42,"sma_120":3940.0},{"date":"2026-03-27","open":3700,"high":3790,"low":3620,"close":3740,"volume":62864,"rsi_14":60.48,"sma_20":3613.0,"sma_60":3781.42,"sma_120":3937.08},{"date":"2026-03-30","open":3740,"high":3740,"low":3600,"close":3690,"volume":33903,"rsi_14":58.53,"sma_20":3607.0,"sma_60":3776.25,"sma_120":3933.83},{"date":"2026-03-31","open":3660,"high":3750,"low":3565,"close":3570,"volume":37855,"rsi_14":51.49,"sma_20":3601.25,"sma_60":3768.92,"sma_120":3930.38},{"date":"2026-04-01","open":3645,"high":3745,"low":3620,"close":3740,"volume":32250,"rsi_14":54.94,"sma_20":3625.5,"sma_60":3764.5,"sma_120":3927.88},{"date":"2026-04-02","open":3740,"high":3745,"low":3555,"close":3565,"volume":41164,"rsi_14":47.72,"sma_20":3626.0,"sma_60":3755.92,"sma_120":3924.62},{"date":"2026-04-03","open":3790,"high":3790,"low":3605,"close":3680,"volume":34683,"rsi_14":53.36,"sma_20":3628.25,"sma_60":3750.25,"sma_120":3922.25},{"date":"2026-04-06","open":3680,"high":3700,"low":3600,"close":3625,"volume":12913,"rsi_14":51.3,"sma_20":3633.5,"sma_60":3745.75,"sma_120":3919.12},{"date":"2026-04-07","open":3625,"high":3665,"low":3575,"close":3580,"volume":28351,"rsi_14":46.28,"sma_20":3637.25,"sma_60":3740.75,"sma_120":3916.04},{"date":"2026-04-08","open":3600,"high":3700,"low":3600,"close":3670,"volume":48944,"rsi_14":52.9,"sma_20":3644.0,"sma_60":3737.75,"sma_120":3913.88},{"date":"2026-04-09","open":3670,"high":3705,"low":3660,"close":3680,"volume":16869,"rsi_14":51.24,"sma_20":3647.25,"sma_60":3734.75,"sma_120":3912.33},{"date":"2026-04-10","open":3680,"high":3735,"low":3640,"close":3695,"volume":34774,"rsi_14":56.92,"sma_20":3650.5,"sma_60":3732.83,"sma_120":3910.17},{"date":"2026-04-13","open":3695,"high":3730,"low":3690,"close":3725,"volume":17772,"rsi_14":55.73,"sma_20":3657.75,"sma_60":3732.17,"sma_120":3907.58},{"date":"2026-04-14","open":3785,"high":3785,"low":3705,"close":3725,"volume":38293,"rsi_14":43.43,"sma_20":3664.75,"sma_60":3731.08,"sma_120":3905.25},{"date":"2026-04-15","open":3745,"high":3745,"low":3700,"close":3730,"volume":32083,"rsi_14":49.43,"sma_20":3666.75,"sma_60":3730.17,"sma_120":3902.5},{"date":"2026-04-16","open":3790,"high":3820,"low":3735,"close":3800,"volume":85491,"rsi_14":53.16,"sma_20":3677.5,"sma_60":3730.75,"sma_120":3900.42},{"date":"2026-04-17","open":3990,"high":4500,"low":3920,"close":4160,"volume":3599953,"rsi_14":68.65,"sma_20":3703.25,"sma_60":3737.5,"sma_120":3901.17},{"date":"2026-04-20","open":4110,"high":4110,"low":3920,"close":4050,"volume":406709,"rsi_14":69.2,"sma_20":3730.0,"sma_60":3741.67,"sma_120":3901.04},{"date":"2026-04-21","open":4050,"high":4070,"low":3885,"close":3885,"volume":299031,"rsi_14":55.82,"sma_20":3745.25,"sma_60":3744.5,"sma_120":3899.54},{"date":"2026-04-22","open":3895,"high":3920,"low":3835,"close":3905,"volume":134359,"rsi_14":65.6,"sma_20":3747.75,"sma_60":3747.75,"sma_120":3897.92},{"date":"2026-04-23","open":3910,"high":3920,"low":3855,"close":3920,"volume":119873,"rsi_14":62.12,"sma_20":3756.75,"sma_60":3749.5,"sma_120":3896.0},{"date":"2026-04-24","open":3920,"high":3940,"low":3890,"close":3905,"volume":96248,"rsi_14":64.74,"sma_20":3765.0,"sma_60":3749.67,"sma_120":3894.12},{"date":"2026-04-27","open":3915,"high":3980,"low":3895,"close":3920,"volume":86759,"rsi_14":68.48,"sma_20":3776.5,"sma_60":3750.08,"sma_120":3893.21},{"date":"2026-04-28","open":3930,"high":3950,"low":3880,"close":3895,"volume":94870,"rsi_14":63.16,"sma_20":3792.75,"sma_60":3750.42,"sma_120":3892.17},{"date":"2026-04-29","open":3890,"high":3940,"low":3860,"close":3930,"volume":53304,"rsi_14":64.2,"sma_20":3802.25,"sma_60":3750.08,"sma_120":3835.17},{"date":"2026-04-30","open":3930,"high":3930,"low":3850,"close":3865,"volume":73795,"rsi_14":57.78,"sma_20":3838.75,"sma_60":3730.75,"sma_120":3681.17},{"date":"2026-05-04","open":3870,"high":3925,"low":3850,"close":3890,"volume":120500,"rsi_14":58.92,"sma_20":3827.75,"sma_60":3752.08,"sma_120":3885.71},{"date":"2026-05-06","open":3890,"high":3890,"low":3750,"close":3870,"volume":144409,"rsi_14":57.67,"sma_20":3840.0,"sma_60":3751.83,"sma_120":3882.83},{"date":"2026-05-07","open":3880,"high":3885,"low":3810,"close":3830,"volume":127511,"rsi_14":55.1,"sma_20":3852.5,"sma_60":3750.67,"sma_120":3880.38},{"date":"2026-05-08","open":3930,"high":4190,"low":3855,"close":3995,"volume":831978,"rsi_14":59.07,"sma_20":3868.75,"sma_60":3753.42,"sma_120":3878.08},{"date":"2026-05-11","open":3995,"high":4265,"low":3980,"close":4020,"volume":636136,"rsi_14":40.54,"sma_20":3885.75,"sma_60":3756.58,"sma_120":3876.12},{"date":"2026-05-12","open":4020,"high":5220,"low":3920,"close":4755,"volume":13585123,"rsi_14":75.82,"sma_20":3938.75,"sma_60":3770.5,"sma_120":3879.92},{"date":"2026-05-13","open":5500,"high":5630,"low":4530,"close":4880,"volume":15374993,"rsi_14":87.55,"sma_20":3996.5,"sma_60":3786.58,"sma_120":3884.67},{"date":"2026-05-14","open":4620,"high":5320,"low":4550,"close":4700,"volume":6671227,"rsi_14":76.77,"sma_20":4045.25,"sma_60":3800.17,"sma_120":3888.46},{"date":"2026-05-15","open":4570,"high":4670,"low":4160,"close":4315,"volume":2265727,"rsi_14":60.65,"sma_20":4074.5,"sma_60":3807.33,"sma_120":3889.25},{"date":"2026-05-18","open":4460,"high":4525,"low":4060,"close":4085,"volume":1312200,"rsi_14":54.35,"sma_20":4088.75,"sma_60":3811.42,"sma_120":3889.12},{"date":"2026-05-19","open":4065,"high":5120,"low":4030,"close":4860,"volume":18066387,"rsi_14":66.61,"sma_20":4123.75,"sma_60":3828.33,"sma_120":3896.38},{"date":"2026-05-20","open":4815,"high":6310,"low":4760,"close":6230,"volume":17967693,"rsi_14":77.96,"sma_20":4232.75,"sma_60":3868.17,"sma_120":3914.29},{"date":"2026-05-21","open":5820,"high":6660,"low":5450,"close":5620,"volume":19255413,"rsi_14":67.79,"sma_20":4319.5,"sma_60":3897.08,"sma_120":3927.46},{"date":"2026-05-22","open":5650,"high":6100,"low":5430,"close":5740,"volume":6378260,"rsi_14":69.51,"sma_20":4411.25,"sma_60":3927.25,"sma_120":3942.0},{"date":"2026-05-26","open":5690,"high":6310,"low":5620,"close":5790,"volume":8471089,"rsi_14":69.67,"sma_20":4504.75,"sma_60":3959.08,"sma_120":3957.25},{"date":"2026-05-27","open":5800,"high":6110,"low":5210,"close":5310,"volume":5133880,"rsi_14":63.61,"sma_20":4575.0,"sma_60":3984.33,"sma_120":3967.46},{"date":"2026-05-28","open":5160,"high":5250,"low":4710,"close":4820,"volume":3070755,"rsi_14":58.62,"sma_20":4620.0,"sma_60":4001.17,"sma_120":3973.88},{"date":"2026-05-29","open":4740,"high":4880,"low":4425,"close":4440,"volume":1850769,"rsi_14":53.74,"sma_20":4647.25,"sma_60":4013.75,"sma_120":3976.04},{"date":"2026-06-01","open":4360,"high":4500,"low":4110,"close":4200,"volume":1201853,"rsi_14":51.46,"sma_20":4660.75,"sma_60":4029.5,"sma_120":3976.67},{"date":"2026-06-02","open":4155,"high":4365,"low":3960,"close":4010,"volume":1441031,"rsi_14":43.38,"sma_20":4668.0,"sma_60":4037.08,"sma_120":3975.33},{"date":"2026-06-04","open":3900,"high":4065,"low":3860,"close":3925,"volume":728889,"rsi_14":41.45,"sma_20":4669.75,"sma_60":4041.92,"sma_120":3973.38},{"date":"2026-06-05","open":3950,"high":4100,"low":3635,"close":3680,"volume":1248251,"rsi_14":40.97,"sma_20":4660.25,"sma_60":4044.58,"sma_120":3970.08},{"date":"2026-06-08","open":3440,"high":3565,"low":3320,"close":3425,"volume":603311,"rsi_14":41.94,"sma_20":4640.0,"sma_60":4043.25,"sma_120":3964.75},{"date":"2026-06-09","open":3375,"high":3580,"low":3375,"close":3460,"volume":500738,"rsi_14":44.13,"sma_20":4613.25,"sma_60":4042.0,"sma_120":3959.67},{"date":"2026-06-10","open":3450,"high":3530,"low":3330,"close":3425,"volume":472684,"rsi_14":34.35,"sma_20":4583.5,"sma_60":4038.83,"sma_120":3954.25},{"date":"2026-06-11","open":3425,"high":3465,"low":3350,"close":3465,"volume":308828,"rsi_14":7.53,"sma_20":4519.0,"sma_60":4036.08,"sma_120":3949.17},{"date":"2026-06-12","open":3500,"high":3545,"low":3375,"close":3415,"volume":549418,"rsi_14":9.09,"sma_20":4445.75,"sma_60":4033.33,"sma_120":3942.54},{"date":"2026-06-15","open":3440,"high":3555,"low":3435,"close":3455,"volume":384414,"rsi_14":6.31,"sma_20":4383.5,"sma_60":4031.17,"sma_120":3936.42},{"date":"2026-06-16","open":3485,"high":3530,"low":3435,"close":3485,"volume":364620,"rsi_14":5.59,"sma_20":4342.0,"sma_60":4027.75,"sma_120":3930.54},{"date":"2026-06-17","open":3470,"high":3770,"low":3420,"close":3585,"volume":499747,"rsi_14":41.88,"sma_20":3685.0,"sma_60":4008.33,"sma_120":3894.88},{"date":"2026-06-18","open":3585,"high":3595,"low":3420,"close":3435,"volume":322541,"rsi_14":13.07,"sma_20":4245.75,"sma_60":4024.25,"sma_120":3920.38},{"date":"2026-06-19","open":3435,"high":3445,"low":3210,"close":3305,"volume":328507,"rsi_14":15.08,"sma_20":4099.5,"sma_60":4020.75,"sma_120":3913.79},{"date":"2026-06-22","open":3230,"high":3350,"low":3205,"close":3245,"volume":175881,"rsi_14":16.96,"sma_20":3980.75,"sma_60":4015.17,"sma_120":3906.04},{"date":"2026-06-23","open":3155,"high":3290,"low":3050,"close":3050,"volume":284241,"rsi_14":16.9,"sma_20":3846.25,"sma_60":4001.75,"sma_120":3896.67},{"date":"2026-06-24","open":3005,"high":3105,"low":2930,"close":3010,"volume":297330,"rsi_14":17.44,"sma_20":3707.25,"sma_60":3989.58,"sma_120":3888.0},{"date":"2026-06-25","open":3045,"high":3150,"low":2980,"close":3065,"volume":251296,"rsi_14":24.69,"sma_20":3595.0,"sma_60":3978.33,"sma_120":3879.88},{"date":"2026-06-26","open":3025,"high":3040,"low":2770,"close":2855,"volume":299898,"rsi_14":25.64,"sma_20":3496.75,"sma_60":3964.42,"sma_120":3870.33},{"date":"2026-06-29","open":2855,"high":3090,"low":2855,"close":3085,"volume":237560,"rsi_14":36.26,"sma_20":3429.0,"sma_60":3956.33,"sma_120":3862.62},{"date":"2026-06-30","open":3105,"high":3105,"low":2940,"close":2990,"volume":172629,"rsi_14":34.74,"sma_20":3368.5,"sma_60":3943.83,"sma_120":3854.17},{"date":"2026-07-01","open":3015,"high":3100,"low":2900,"close":3000,"volume":171065,"rsi_14":33.33,"sma_20":3318.0,"sma_60":3934.42,"sma_120":3845.17},{"date":"2026-07-02","open":2955,"high":3000,"low":2880,"close":2885,"volume":152731,"rsi_14":31.85,"sma_20":3266.0,"sma_60":3921.17,"sma_120":3835.71},{"date":"2026-07-03","open":2900,"high":2980,"low":2840,"close":2965,"volume":102200,"rsi_14":33.67,"sma_20":3230.25,"sma_60":3910.17,"sma_120":3827.96},{"date":"2026-07-06","open":2975,"high":3025,"low":2870,"close":2940,"volume":83328,"rsi_14":31.77,"sma_20":3206.0,"sma_60":3899.5,"sma_120":3820.12},{"date":"2026-07-07","open":2910,"high":2995,"low":2800,"close":2910,"volume":116355,"rsi_14":26.32,"sma_20":3178.5,"sma_60":3886.83,"sma_120":3812.29},{"date":"2026-07-08","open":2855,"high":2900,"low":2720,"close":2765,"volume":186648,"rsi_14":26.41,"sma_20":3145.5,"sma_60":3871.58,"sma_120":3803.17},{"date":"2026-07-09","open":2745,"high":2830,"low":2680,"close":2730,"volume":157492,"rsi_14":28.3,"sma_20":3108.75,"sma_60":3855.5,"sma_120":3794.17},{"date":"2026-07-10","open":2735,"high":2855,"low":2730,"close":2815,"volume":125161,"rsi_14":34.07,"sma_20":3078.75,"sma_60":3840.33,"sma_120":3786.25},{"date":"2026-07-13","open":2855,"high":2875,"low":2670,"close":2690,"volume":189857,"rsi_14":35.94,"sma_20":3040.5,"sma_60":3823.08,"sma_120":3777.08},{"date":"2026-07-14","open":2685,"high":2750,"low":2610,"close":2675,"volume":196292,"rsi_14":36.65,"sma_20":3000.0,"sma_60":3805.5,"sma_120":3767.83},{"date":"2026-07-15","open":2680,"high":2805,"low":2680,"close":2760,"volume":199186,"rsi_14":38.13,"sma_20":2958.75,"sma_60":3788.17,"sma_120":3759.46},{"date":"2026-07-16","open":2740,"high":2810,"low":2710,"close":2750,"volume":90959,"rsi_14":45.16,"sma_20":2924.5,"sma_60":3764.67,"sma_120":3751.08},{"date":"2026-07-20","open":2720,"high":2770,"low":2610,"close":2625,"volume":112379,"rsi_14":26.53,"sma_20":2890.5,"sma_60":3740.92,"sma_120":3741.29},{"date":"2026-07-21","open":2625,"high":2650,"low":2555,"close":2630,"volume":93566,"rsi_14":29.78,"sma_20":2859.75,"sma_60":3720.0,"sma_120":3732.25},{"date":"2026-07-22","open":2640,"high":2680,"low":2555,"close":2565,"volume":159132,"rsi_14":26.98,"sma_20":2835.5,"sma_60":3697.67,"sma_120":3722.71},{"date":"2026-07-23","open":2565,"high":2715,"low":2565,"close":2710,"volume":114892,"rsi_14":41.03,"sma_20":2820.5,"sma_60":3677.5,"sma_120":3713.5},{"date":"2026-07-24","open":2675,"high":2740,"low":2615,"close":2685,"volume":106244,"rsi_14":34.78,"sma_20":2801.5,"sma_60":3657.17,"sma_120":3703.42},{"date":"2026-07-27","open":2680,"high":2735,"low":2640,"close":2675,"volume":53801,"rsi_14":35.36,"sma_20":2792.5,"sma_60":3636.42,"sma_120":3693.25},{"date":"2026-07-28","open":2635,"high":2635,"low":2500,"close":2530,"volume":114020,"rsi_14":31.37,"sma_20":2764.75,"sma_60":3613.67,"sma_120":3682.04},{"date":"2026-07-29","open":2525,"high":2620,"low":2300,"close":2420,"volume":195506,"rsi_14":32.49,"sma_20":2736.25,"sma_60":3588.5,"sma_120":3669.29},{"date":"2026-07-30","open":2200,"high":2495,"low":2200,"close":2395,"volume":205273,"rsi_14":32.82,"sma_20":2706.0,"sma_60":3564.0,"sma_120":3657.08},{"date":"2026-07-31","open":2420,"high":2515,"low":2410,"close":2490,"volume":118419,"rsi_14":33.5,"sma_20":2686.25,"sma_60":3540.67,"sma_120":3646.38},{"date":"2026-08-03","open":2455,"high":2580,"low":2455,"close":2490,"volume":124225,"rsi_14":38.37,"sma_20":2662.5,"sma_60":3517.67,"sma_120":3634.75},{"date":"2026-08-04","open":2490,"high":2640,"low":2490,"close":2615,"volume":121153,"rsi_14":46.91,"sma_20":2646.25,"sma_60":3497.42,"sma_120":3624.04},{"date":"2026-08-05","open":2680,"high":2735,"low":2620,"close":2685,"volume":264832,"rsi_14":46.07,"sma_20":2635.0,"sma_60":3475.58,"sma_120":3614.5},{"date":"2026-08-06","open":2685,"high":2765,"low":2640,"close":2730,"volume":171569,"rsi_14":48.99,"sma_20":2633.25,"sma_60":3454.08,"sma_120":3605.33},{"date":"2026-08-07","open":2730,"high":2815,"low":2690,"close":2760,"volume":135248,"rsi_14":57.54,"sma_20":2634.75,"sma_60":3420.83,"sma_120":3595.67},{"date":"2026-08-10","open":2780,"high":2900,"low":2740,"close":2900,"volume":402066,"rsi_14":63.11,"sma_20":2639.0,"sma_60":3387.83,"sma_120":3587.21},{"date":"2026-08-11","open":2900,"high":2970,"low":2840,"close":2930,"volume":225070,"rsi_14":68.34,"sma_20":2651.0,"sma_60":3358.33,"sma_120":3579.25},{"date":"2026-08-12","open":2940,"high":2940,"low":2845,"close":2920,"volume":167543,"rsi_14":62.21,"sma_20":2663.25,"sma_60":3335.08,"sma_120":3571.21},{"date":"2026-08-13","open":2910,"high":2945,"low":2780,"close":2815,"volume":251527,"rsi_14":56.91,"sma_20":2666.0,"sma_60":3313.92,"sma_120":3562.67},{"date":"2026-08-14","open":2815,"high":2845,"low":2715,"close":2740,"volume":125323,"rsi_14":53.23,"sma_20":2665.5,"sma_60":3278.58,"sma_120":3553.46},{"date":"2026-08-18","open":2730,"high":2760,"low":2630,"close":2670,"volume":176016,"rsi_14":57.53,"sma_20":2667.75,"sma_60":3219.25,"sma_120":3543.71},{"date":"2026-08-19","open":2595,"high":2650,"low":2560,"close":2590,"volume":87058,"rsi_14":59.44,"sma_20":2665.75,"sma_60":3168.75,"sma_120":3532.92},{"date":"2026-08-20","open":2760,"high":3035,"low":2630,"close":2710,"volume":579793,"rsi_14":65.83,"sma_20":2673.0,"sma_60":3118.25,"sma_120":3522.75},{"date":"2026-08-21","open":2690,"high":2690,"low":2555,"close":2610,"volume":106265,"rsi_14":56.0,"sma_20":2668.0,"sma_60":3065.25,"sma_120":3512.17},{"date":"2026-08-24","open":2805,"high":3370,"low":2765,"close":3160,"volume":9326748,"rsi_14":71.61,"sma_20":2691.75,"sma_60":3029.42,"sma_120":3506.88},{"date":"2026-08-25","open":3110,"high":3115,"low":2900,"close":3035,"volume":1702657,"rsi_14":63.55,"sma_20":2709.75,"sma_60":2999.67,"sma_120":3500.42},{"date":"2026-08-26","open":3035,"high":3085,"low":2950,"close":2965,"volume":945127,"rsi_14":59.03,"sma_20":2731.5,"sma_60":2975.08,"sma_120":3494.42},{"date":"2026-08-27","open":2965,"high":3005,"low":2905,"close":2910,"volume":422853,"rsi_14":55.77,"sma_20":2756.0,"sma_60":2953.58,"sma_120":3491.54},{"date":"2026-08-28","open":3030,"high":3130,"low":2955,"close":3045,"volume":1076455,"rsi_14":58.56,"sma_20":2788.5,"sma_60":2937.5,"sma_120":3487.29},{"date":"2026-08-31","open":3025,"high":3310,"low":3025,"close":3055,"volume":1213168,"rsi_14":55.05,"sma_20":2816.75,"sma_60":2923.0,"sma_120":3482.46},{"date":"2026-09-01","open":3030,"high":3100,"low":2995,"close":3080,"volume":263408,"rsi_14":54.9,"sma_20":2846.25,"sma_60":2913.0,"sma_120":3478.79},{"date":"2026-09-02","open":3150,"high":3280,"low":2985,"close":2985,"volume":644298,"rsi_14":52.01,"sma_20":2864.75,"sma_60":2905.67,"sma_120":3474.46},{"date":"2026-09-03","open":3000,"high":3800,"low":2990,"close":3135,"volume":7918438,"rsi_14":59.64,"sma_20":2887.25,"sma_60":2900.25,"sma_120":3471.12},{"date":"2026-09-04","open":3150,"high":3275,"low":3110,"close":3215,"volume":598708,"rsi_14":64.26,"sma_20":2911.5,"sma_60":2896.75,"sma_120":3467.79},{"date":"2026-09-07","open":3210,"high":3225,"low":3080,"close":3080,"volume":417198,"rsi_14":61.85,"sma_20":2927.5,"sma_60":2890.33,"sma_120":3463.21},{"date":"2026-09-08","open":3105,"high":3120,"low":3025,"close":3080,"volume":346625,"rsi_14":64.85,"sma_20":2936.5,"sma_60":2884.75,"sma_120":3459.04},{"date":"2026-09-09","open":3075,"high":3130,"low":3055,"close":3100,"volume":180649,"rsi_14":62.58,"sma_20":2945.0,"sma_60":2878.83,"sma_120":3455.0},{"date":"2026-09-10","open":3100,"high":3155,"low":3045,"close":3100,"volume":177558,"rsi_14":66.9,"sma_20":2954.0,"sma_60":2872.42,"sma_120":3450.08},{"date":"2026-09-11","open":3140,"high":3185,"low":3100,"close":3105,"volume":327112,"rsi_14":46.96,"sma_20":2968.5,"sma_60":2864.42,"sma_120":3446.08},{"date":"2026-09-14","open":3100,"high":3240,"low":3065,"close":3220,"volume":392612,"rsi_14":60.34,"sma_20":2992.5,"sma_60":2860.83,"sma_120":3442.54},{"date":"2026-09-15","open":3220,"high":3275,"low":3110,"close":3175,"volume":272814,"rsi_14":62.07,"sma_20":3017.75,"sma_60":2858.67,"sma_120":3439.71},{"date":"2026-09-16","open":3190,"high":3230,"low":3055,"close":3090,"volume":185293,"rsi_14":60.0,"sma_20":3042.75,"sma_60":2856.08,"sma_120":3435.62},{"date":"2026-09-17","open":3055,"high":3660,"low":3050,"close":3280,"volume":9000456,"rsi_14":62.3,"sma_20":3071.25,"sma_60":2859.92,"sma_120":3430.83},{"date":"2026-09-18","open":3235,"high":3340,"low":3230,"close":3315,"volume":574356,"rsi_14":63.27,"sma_20":3106.5,"sma_60":2865.0,"sma_120":3427.29},{"date":"2026-09-21","open":3260,"high":3410,"low":3235,"close":3305,"volume":455115,"rsi_14":61.66,"sma_20":3113.75,"sma_60":2869.0,"sma_120":3423.67},{"date":"2026-09-22","open":3295,"high":3320,"low":3150,"close":3210,"volume":475635,"rsi_14":61.66,"sma_20":3122.5,"sma_60":2874.92,"sma_120":3419.67},{"date":"2026-09-23","open":3200,"high":3225,"low":3085,"close":3180,"volume":251870,"rsi_14":52.66,"sma_20":3133.25,"sma_60":2876.5,"sma_120":3416.42},{"date":"2026-09-28","open":3180,"high":3285,"low":3140,"close":3225,"volume":223239,"rsi_14":50.62,"sma_20":3149.0,"sma_60":2880.42,"sma_120":3412.12},{"date":"2026-09-29","open":3240,"high":3295,"low":3100,"close":3165,"volume":205327,"rsi_14":55.78,"sma_20":3155.0,"sma_60":2883.17,"sma_120":3408.79},{"date":"2026-09-30","open":3160,"high":3280,"low":3110,"close":3270,"volume":265557,"rsi_14":61.31,"sma_20":3165.75,"sma_60":2889.58,"sma_120":3405.38},{"date":"2026-10-01","open":3270,"high":3390,"low":3230,"close":3355,"volume":574624,"rsi_14":64.09,"sma_20":3179.5,"sma_60":2896.08,"sma_120":3403.12},{"date":"2026-10-02","open":3390,"high":3450,"low":3255,"close":3345,"volume":246784,"rsi_14":63.39,"sma_20":3197.5,"sma_60":2902.83,"sma_120":3401.17},{"date":"2026-10-06","open":3345,"high":3380,"low":3275,"close":3345,"volume":258314,"rsi_14":63.19,"sma_20":3208.0,"sma_60":2910.08,"sma_120":3398.46},{"date":"2026-10-07","open":3390,"high":4300,"low":3360,"close":4300,"volume":21850686,"rsi_14":80.86,"sma_20":3262.25,"sma_60":2935.67,"sma_120":3403.62},{"date":"2026-10-08","open":4060,"high":4465,"low":3670,"close":3675,"volume":8812093,"rsi_14":60.73,"sma_20":3292.0,"sma_60":2951.42,"sma_120":3403.46},{"date":"2026-10-12","open":3660,"high":4300,"low":3485,"close":3580,"volume":18885998,"rsi_14":60.47,"sma_20":3317.0,"sma_60":2964.17,"sma_120":3402.25},{"date":"2026-10-13","open":3555,"high":4440,"low":3475,"close":3845,"volume":26921495,"rsi_14":61.7,"sma_20":3354.25,"sma_60":2983.42,"sma_120":3403.25},{"date":"2026-10-14","open":3870,"high":4115,"low":3600,"close":3675,"volume":8222070,"rsi_14":57.06,"sma_20":3383.0,"sma_60":3000.08,"sma_120":3402.79},{"date":"2026-10-15","open":3625,"high":3995,"low":3500,"close":3710,"volume":6253537,"rsi_14":57.86,"sma_20":3413.25,"sma_60":3015.92,"sma_120":3402.04},{"date":"2026-10-16","open":3795,"high":3980,"low":3725,"close":3890,"volume":3390628,"rsi_14":62.78,"sma_20":3446.75,"sma_60":3034.92,"sma_120":3399.79},{"date":"2026-10-19","open":3740,"high":3830,"low":3615,"close":3800,"volume":1516584,"rsi_14":61.4,"sma_20":3478.0,"sma_60":3054.5,"sma_120":3397.71},{"date":"2026-10-20","open":3770,"high":4285,"low":3755,"close":4085,"volume":13754398,"rsi_14":64.53,"sma_20":3527.75,"sma_60":3078.75,"sma_120":3399.38},{"date":"2026-10-21","open":4080,"high":4170,"low":3950,"close":4010,"volume":3415983,"rsi_14":64.2,"sma_20":3564.25,"sma_60":3102.83,"sma_120":3400.25},{"date":"2026-10-22","open":3975,"high":4005,"low":3535,"close":3620,"volume":2371521,"rsi_14":55.37,"sma_20":3579.5,"sma_60":3118.0,"sma_120":3397.75},{"date":"2026-10-23","open":3833,"high":3979,"low":3475,"close":3475,"volume":2223761,"rsi_14":51.81,"sma_20":3588.0,"sma_60":3131.17,"sma_120":3394.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":72.95,"pbr":2.43,"ttm_eps":null,"close":3840.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":695.06,"pbr":2.38,"ttm_eps":null,"close":4080.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.92,"pbr":1.99,"ttm_eps":null,"close":3580.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":55.61,"pbr":2.04,"ttm_eps":null,"close":3615.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.93,"pbr":2.14,"ttm_eps":null,"close":4035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.34,"pbr":2.04,"ttm_eps":null,"close":3955.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.16,"pbr":2.08,"ttm_eps":null,"close":4005.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.61,"pbr":1.85,"ttm_eps":null,"close":3570.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.29,"ttm_eps":null,"close":2990.0}],"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":"녹십자엠에스","phase":"above-fold","symbol_resolved":true}