{"status":"ok","report":{"price_analysis":{"current":4230.0,"change_1d":0.7,"change_7d":-1.9,"change_30d":0.6,"high_30d":4455.0,"low_30d":3780.0,"position_in_range":67.0,"support":3847.5,"resistance":4387.5},"summary":"오스테오닉(226400)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 874.10억. 현재가 4,230원, 전일 대비 +0.7%, 30일 +0.6%. PER 8.5배 / ROE 2.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 4.40만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.5배입니다. ROE 2.5%입니다. 시가총액 874.10억. 매출 509.72억, 영업이익 93.71억.","grade":"C","comment":"PER 8.52배, ROE 2.52%","per":8.52,"pbr":1.21,"roe":2.52,"eps":496.75,"revenue":50971874971.0,"operating_income":9370790613.0,"net_income":10201556906.0,"market_cap":87409963620,"profit_margin":20.01,"roa":1.6,"operating_margin":18.38,"gross_margin":45.9,"debt_ratio":0.5781783315826807,"total_assets":113710038893.0,"total_equity":72051451105.0,"total_debt":41658587788.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(1.74)가 시그널선(-17.44)을 상회합니다(골든크로스). SMA20 4163, SMA60 4368 — 혼조세입니다. 볼린저밴드 3952~4374 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.80769230769231,"macd":1.74430003845373,"macd_signal":-17.444008996928215,"sma_20":4163.25,"sma_60":4368.0,"bb_upper":4374.372594716909,"bb_lower":3952.1274052830913,"atr_14":238.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.40만, 기관 순매수 0.00. 30일 누적: 외국인 -2.71만, 기관 -6.06만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-44007.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-9892.0,"institution_net":0.0,"retail_net":9892.0},{"date":"2026-10-22","foreign_net":-16069.0,"institution_net":0.0,"retail_net":16069.0},{"date":"2026-10-21","foreign_net":-5726.0,"institution_net":0.0,"retail_net":5726.0},{"date":"2026-10-20","foreign_net":-10974.0,"institution_net":0.0,"retail_net":10974.0},{"date":"2026-10-19","foreign_net":-1346.0,"institution_net":0.0,"retail_net":1346.0},{"date":"2026-10-16","foreign_net":626.0,"institution_net":0.0,"retail_net":-626.0},{"date":"2026-10-15","foreign_net":-69.0,"institution_net":0.0,"retail_net":69.0},{"date":"2026-10-14","foreign_net":-20460.0,"institution_net":0.0,"retail_net":20460.0},{"date":"2026-10-13","foreign_net":-25734.0,"institution_net":-10046.0,"retail_net":35780.0},{"date":"2026-10-12","foreign_net":-9415.0,"institution_net":0.0,"retail_net":9415.0},{"date":"2026-10-08","foreign_net":-64.0,"institution_net":0.0,"retail_net":64.0},{"date":"2026-10-07","foreign_net":-10354.0,"institution_net":0.0,"retail_net":10354.0},{"date":"2026-10-06","foreign_net":-2286.0,"institution_net":-5000.0,"retail_net":7286.0},{"date":"2026-10-02","foreign_net":-22675.0,"institution_net":-4618.0,"retail_net":27293.0},{"date":"2026-10-01","foreign_net":-10049.0,"institution_net":-382.0,"retail_net":10431.0},{"date":"2026-09-30","foreign_net":33451.0,"institution_net":-10645.0,"retail_net":-22806.0},{"date":"2026-09-29","foreign_net":36263.0,"institution_net":0.0,"retail_net":-36263.0},{"date":"2026-09-28","foreign_net":-5334.0,"institution_net":-6970.0,"retail_net":12304.0},{"date":"2026-09-23","foreign_net":84305.0,"institution_net":-3095.0,"retail_net":-81210.0},{"date":"2026-09-22","foreign_net":39013.0,"institution_net":-10581.0,"retail_net":-28432.0},{"date":"2026-09-21","foreign_net":11828.0,"institution_net":-1000.0,"retail_net":-10828.0},{"date":"2026-09-18","foreign_net":-5564.0,"institution_net":638.0,"retail_net":4926.0},{"date":"2026-09-17","foreign_net":-10967.0,"institution_net":0.0,"retail_net":10967.0},{"date":"2026-09-16","foreign_net":-19493.0,"institution_net":0.0,"retail_net":19493.0},{"date":"2026-09-15","foreign_net":-14018.0,"institution_net":-682.0,"retail_net":14700.0},{"date":"2026-09-14","foreign_net":-9842.0,"institution_net":-616.0,"retail_net":10458.0},{"date":"2026-09-11","foreign_net":-11153.0,"institution_net":0.0,"retail_net":11153.0},{"date":"2026-09-10","foreign_net":-4702.0,"institution_net":-37.0,"retail_net":4739.0},{"date":"2026-09-09","foreign_net":-10017.0,"institution_net":-6303.0,"retail_net":16320.0},{"date":"2026-09-08","foreign_net":3606.0,"institution_net":-1286.0,"retail_net":-2320.0}],"periods":{"d1":{"foreign_net":-9892.0,"institution_net":0,"retail_net":9892.0},"d3":{"foreign_net":-31687.0,"institution_net":0,"retail_net":31687.0},"d7":{"foreign_net":-43450.0,"institution_net":0,"retail_net":43450.0},"d14":{"foreign_net":-134438.0,"institution_net":-19664.0,"retail_net":154102.0},"d30":{"foreign_net":-27111.0,"institution_net":-60623.0,"retail_net":87734.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.52x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.2,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":19.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.52x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.2%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.58,"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":45.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":18.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":20.01,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.52,"current_pbr":1.21,"per_5y_high":23.77,"per_5y_low":8.38,"per_5y_avg":18.58,"per_percentile":14.3,"pbr_5y_high":4.06,"pbr_5y_low":2.01,"pbr_5y_avg":3.34,"pbr_percentile":0.0,"per_5y_median":21.31,"pbr_5y_median":3.44,"history":[{"quarter":"2024-Q4","per":23.77,"pbr":3.81},{"quarter":"2025-Q1","per":21.31,"pbr":3.75},{"quarter":"2025-Q2","per":21.96,"pbr":3.44},{"quarter":"2025-Q3","per":23.74,"pbr":4.06},{"quarter":"2025-Q4","per":17.14,"pbr":3.2},{"quarter":"2026-Q1","per":13.75,"pbr":3.09},{"quarter":"2026-Q2","per":8.38,"pbr":2.01},{"quarter":"현재","per":8.52,"pbr":1.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":6500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4165.0,"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":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":23.77,"eps":273.44,"close":6500.0,"source":"reported"},{"date":"2025-01","per":29.66,"eps":273.44,"close":8110.0,"source":"reported"},{"date":"2025-02","per":27.65,"eps":273.44,"close":7560.0,"source":"reported"},{"date":"2025-03","per":21.31,"eps":308.33,"close":6570.0,"source":"reported"},{"date":"2025-04","per":22.44,"eps":308.33,"close":6920.0,"source":"reported"},{"date":"2025-05","per":20.92,"eps":308.33,"close":6450.0,"source":"reported"},{"date":"2025-06","per":21.96,"eps":278.64,"close":6120.0,"source":"reported"},{"date":"2025-07","per":24.8,"eps":278.64,"close":6910.0,"source":"reported"},{"date":"2025-08","per":25.59,"eps":278.64,"close":7130.0,"source":"reported"},{"date":"2025-09","per":23.74,"eps":314.64,"close":7470.0,"source":"reported"},{"date":"2025-10","per":22.88,"eps":314.64,"close":7200.0,"source":"reported"},{"date":"2025-11","per":20.4,"eps":314.64,"close":6420.0,"source":"reported"},{"date":"2025-12","per":17.14,"eps":362.93,"close":6220.0,"source":"reported"},{"date":"2026-01","per":17.17,"eps":362.93,"close":6230.0,"source":"reported"},{"date":"2026-02","per":17.39,"eps":362.93,"close":6310.0,"source":"reported"},{"date":"2026-03","per":13.75,"eps":454.59,"close":6250.0,"source":"reported"},{"date":"2026-04","per":14.58,"eps":454.59,"close":6630.0,"source":"reported"},{"date":"2026-05","per":11.2,"eps":454.59,"close":5090.0,"source":"reported"},{"date":"2026-06","per":8.38,"eps":496.75,"close":4165.0,"source":"reported"},{"date":"2026-07","per":9.86,"eps":496.75,"close":4900.0,"source":"reported"},{"date":"2026-08","per":8.78,"eps":496.75,"close":4360.0,"source":"reported"},{"date":"2026-09","per":8.17,"eps":496.75,"close":4060.0,"source":"reported"},{"date":"2026-10","per":8.18,"eps":496.75,"close":4065.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.25,"std":6.58,"upper_1sd":24.83,"lower_1sd":11.67,"current":8.18,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.5배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:47:22.560128+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.025233344243830686,"dividend_yield":null,"eps":91.0,"revenue":13183087922.0,"operating_income":2421580539.0,"net_income":1818099069.0,"market_cap":null,"profit_margin":0.13791147261985165,"operating_margin":0.18368841604696082,"roa":0.01598890552408317,"gross_margin":0.45902176385409077,"total_equity":72051451105.0,"total_assets":113710038893.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.84,"pbr":2.03,"roe":0.037819344442488,"dividend_yield":null,"eps":128.56,"revenue":12900858714.0,"operating_income":2329323253.0,"net_income":2656179332.0,"market_cap":141300000000.0,"profit_margin":0.2058916689877021,"operating_margin":0.18055567498558994,"roa":0.023842098029255302,"gross_margin":0.5118685381643503,"total_equity":70233352036.0,"total_assets":111407113952.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05532220410249142,"dividend_yield":null,"eps":180.94,"revenue":13010242482.0,"operating_income":2393473121.0,"net_income":3738518141.0,"market_cap":null,"profit_margin":0.2873519187803252,"operating_margin":0.18396837140517794,"roa":0.03722574564317588,"gross_margin":0.48375902714401076,"total_equity":67577172704.0,"total_assets":100428294354.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031127894735449538,"dividend_yield":null,"eps":96.25,"revenue":11877685853.0,"operating_income":2226413700.0,"net_income":1988760364.0,"market_cap":null,"profit_margin":0.16743668662508782,"operating_margin":0.18744507369149394,"roa":0.02068664921610724,"gross_margin":0.4805807619973598,"total_equity":63889973315.0,"total_assets":96137385191.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016300396420320867,"dividend_yield":null,"eps":48.84,"revenue":10976551642.0,"operating_income":2747922768.0,"net_income":1009014310.0,"market_cap":null,"profit_margin":0.09192452629104116,"operating_margin":0.2503448129816579,"roa":0.0107696497029419,"gross_margin":0.47318442261285903,"total_equity":61901212951.0,"total_assets":93690541274.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012508089358310742,"dividend_yield":null,"eps":36.9,"revenue":9528619458.0,"operating_income":1496153200.0,"net_income":762439345.0,"market_cap":null,"profit_margin":0.08001571983860414,"operating_margin":0.15701678575733924,"roa":0.008260945875512085,"gross_margin":0.511243310373787,"total_equity":60955700200.0,"total_assets":92294436556.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.046199787513967326,"dividend_yield":null,"eps":132.65,"revenue":9731428366.0,"operating_income":2328334778.0,"net_income":2740777806.0,"market_cap":null,"profit_margin":0.2816418826629628,"operating_margin":0.23925930402311918,"roa":0.030480060404503642,"gross_margin":0.5387235034598414,"total_equity":59324467784.0,"total_assets":89920353491.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021874462059193765,"dividend_yield":null,"eps":60.25,"revenue":8163692145.0,"operating_income":1637073169.0,"net_income":1244770596.0,"market_cap":null,"profit_margin":0.15247642535888398,"operating_margin":0.20053097788635438,"roa":0.014265790218778624,"gross_margin":0.43501603048261445,"total_equity":56905198063.0,"total_assets":87255635819.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03024571321141558,"dividend_yield":null,"eps":78.53,"revenue":8645604251.0,"operating_income":1755834275.0,"net_income":1622621384.0,"market_cap":null,"profit_margin":0.1876816630615863,"operating_margin":0.2030898273879365,"roa":0.0202451696591032,"gross_margin":0.4845255220322483,"total_equity":53647978894.0,"total_assets":80148569329.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0007964816001895842,"dividend_yield":null,"eps":2.01,"revenue":7693784281.0,"operating_income":1164467813.0,"net_income":41437240.0,"market_cap":null,"profit_margin":0.005385807359108097,"operating_margin":0.1513517627308168,"roa":0.0005254522552068837,"gross_margin":0.4884688906967289,"total_equity":52025357510.0,"total_assets":78860143028.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":8040321784.0,"operating_income":2279365185.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.2834917863033627,"roa":null,"gross_margin":0.5408076782017509,"total_equity":51876887913.0,"total_assets":71739369303.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.019402408132430233,"dividend_yield":null,"eps":52.0,"revenue":6745064749.0,"operating_income":1029469901.0,"net_income":945068540.0,"market_cap":null,"profit_margin":0.1401125971607778,"operating_margin":0.15262565139239406,"roa":0.014143224009719166,"gross_margin":0.39491543641518273,"total_equity":48708826943.0,"total_assets":66821294731.0}],"current_price":4230.0,"change_pct":0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2869.0},{"date":"2016-10-25","close":2879.0},{"date":"2016-10-26","close":2474.0},{"date":"2016-10-27","close":2675.0},{"date":"2016-10-28","close":2802.0},{"date":"2016-10-31","close":2748.0},{"date":"2016-11-01","close":2748.0},{"date":"2016-11-02","close":2715.0},{"date":"2016-11-03","close":2715.0},{"date":"2016-11-04","close":2480.0},{"date":"2016-11-07","close":2202.0},{"date":"2016-11-08","close":2145.0},{"date":"2016-11-09","close":2413.0},{"date":"2016-11-10","close":2346.0},{"date":"2016-11-11","close":2145.0},{"date":"2016-11-14","close":2065.0},{"date":"2016-11-15","close":2078.0},{"date":"2016-11-16","close":2380.0},{"date":"2016-11-17","close":2058.0},{"date":"2016-11-18","close":2011.0},{"date":"2016-11-21","close":2078.0},{"date":"2016-11-22","close":2011.0},{"date":"2016-11-23","close":2145.0},{"date":"2016-11-24","close":2011.0},{"date":"2016-11-25","close":2138.0},{"date":"2016-11-28","close":2212.0},{"date":"2016-11-29","close":2279.0},{"date":"2016-11-30","close":2279.0},{"date":"2016-12-01","close":2276.0},{"date":"2016-12-02","close":2581.0},{"date":"2016-12-05","close":2681.0},{"date":"2016-12-06","close":2413.0},{"date":"2016-12-07","close":2775.0},{"date":"2016-12-08","close":2681.0},{"date":"2016-12-09","close":2681.0},{"date":"2016-12-12","close":2681.0},{"date":"2016-12-13","close":2983.0},{"date":"2016-12-14","close":2537.0},{"date":"2016-12-15","close":2614.0},{"date":"2016-12-16","close":2648.0},{"date":"2016-12-19","close":2252.0},{"date":"2016-12-20","close":2011.0},{"date":"2016-12-21","close":2209.0},{"date":"2016-12-22","close":2011.0},{"date":"2016-12-23","close":2011.0},{"date":"2016-12-26","close":2011.0},{"date":"2016-12-27","close":2205.0},{"date":"2016-12-28","close":2205.0},{"date":"2016-12-29","close":2346.0},{"date":"2017-01-02","close":2346.0},{"date":"2017-01-03","close":2346.0},{"date":"2017-01-04","close":2514.0},{"date":"2017-01-05","close":2145.0},{"date":"2017-01-06","close":2460.0},{"date":"2017-01-09","close":2145.0},{"date":"2017-01-10","close":2447.0},{"date":"2017-01-11","close":2681.0},{"date":"2017-01-12","close":3006.0},{"date":"2017-01-13","close":2685.0},{"date":"2017-01-16","close":3013.0},{"date":"2017-01-17","close":3003.0},{"date":"2017-01-18","close":2678.0},{"date":"2017-01-19","close":2547.0},{"date":"2017-01-20","close":2346.0},{"date":"2017-01-23","close":2346.0},{"date":"2017-01-24","close":2279.0},{"date":"2017-01-25","close":2279.0},{"date":"2017-01-26","close":2279.0},{"date":"2017-01-31","close":2145.0},{"date":"2017-02-01","close":2145.0},{"date":"2017-02-02","close":2467.0},{"date":"2017-02-03","close":2145.0},{"date":"2017-02-06","close":2467.0},{"date":"2017-02-07","close":2832.0},{"date":"2017-02-08","close":2410.0},{"date":"2017-02-09","close":2346.0},{"date":"2017-02-10","close":2681.0},{"date":"2017-02-13","close":2681.0},{"date":"2017-02-14","close":2675.0},{"date":"2017-02-15","close":2748.0},{"date":"2017-02-16","close":3151.0},{"date":"2017-02-17","close":3117.0},{"date":"2017-02-20","close":3117.0},{"date":"2017-02-21","close":3114.0},{"date":"2017-02-22","close":3144.0},{"date":"2017-02-23","close":3144.0},{"date":"2017-02-24","close":3141.0},{"date":"2017-02-27","close":3067.0},{"date":"2017-02-28","close":2812.0},{"date":"2017-03-02","close":2681.0},{"date":"2017-03-03","close":2614.0},{"date":"2017-03-06","close":2678.0},{"date":"2017-03-07","close":2293.0},{"date":"2017-03-08","close":2346.0},{"date":"2017-03-09","close":2138.0},{"date":"2017-03-10","close":2396.0},{"date":"2017-03-13","close":2313.0},{"date":"2017-03-14","close":2232.0},{"date":"2017-03-15","close":2383.0},{"date":"2017-03-16","close":2346.0},{"date":"2017-03-17","close":2480.0},{"date":"2017-03-20","close":2480.0},{"date":"2017-03-21","close":2346.0},{"date":"2017-03-22","close":2353.0},{"date":"2017-03-23","close":2413.0},{"date":"2017-03-24","close":2614.0},{"date":"2017-03-27","close":2601.0},{"date":"2017-03-28","close":2681.0},{"date":"2017-03-29","close":2547.0},{"date":"2017-03-30","close":2926.0},{"date":"2017-03-31","close":2923.0},{"date":"2017-04-03","close":2614.0},{"date":"2017-04-04","close":2949.0},{"date":"2017-04-05","close":2949.0},{"date":"2017-04-06","close":2949.0},{"date":"2017-04-07","close":3000.0},{"date":"2017-04-10","close":2614.0},{"date":"2017-04-11","close":2614.0},{"date":"2017-04-12","close":3006.0},{"date":"2017-04-13","close":2872.0},{"date":"2017-04-14","close":2802.0},{"date":"2017-04-17","close":2799.0},{"date":"2017-04-18","close":3006.0},{"date":"2017-04-19","close":2976.0},{"date":"2017-04-20","close":2862.0},{"date":"2017-04-21","close":3147.0},{"date":"2017-04-24","close":2681.0},{"date":"2017-04-25","close":2812.0},{"date":"2017-04-26","close":3114.0},{"date":"2017-04-27","close":3067.0},{"date":"2017-04-28","close":2980.0},{"date":"2017-05-02","close":2537.0},{"date":"2017-05-04","close":2842.0},{"date":"2017-05-08","close":2916.0},{"date":"2017-05-10","close":2675.0},{"date":"2017-05-11","close":2879.0},{"date":"2017-05-12","close":2876.0},{"date":"2017-05-15","close":2631.0},{"date":"2017-05-16","close":2671.0},{"date":"2017-05-17","close":2678.0},{"date":"2017-05-18","close":2812.0},{"date":"2017-05-19","close":2678.0},{"date":"2017-05-22","close":2547.0},{"date":"2017-05-23","close":2668.0},{"date":"2017-05-24","close":2544.0},{"date":"2017-05-25","close":2541.0},{"date":"2017-05-26","close":2604.0},{"date":"2017-05-29","close":2665.0},{"date":"2017-05-30","close":2614.0},{"date":"2017-05-31","close":2581.0},{"date":"2017-06-01","close":2611.0},{"date":"2017-06-02","close":2226.0},{"date":"2017-06-05","close":2557.0},{"date":"2017-06-07","close":2611.0},{"date":"2017-06-08","close":2547.0},{"date":"2017-06-09","close":2480.0},{"date":"2017-06-12","close":2547.0},{"date":"2017-06-13","close":2480.0},{"date":"2017-06-14","close":2611.0},{"date":"2017-06-15","close":2658.0},{"date":"2017-06-16","close":2614.0},{"date":"2017-06-19","close":2738.0},{"date":"2017-06-20","close":2517.0},{"date":"2017-06-21","close":2765.0},{"date":"2017-06-22","close":2614.0},{"date":"2017-06-23","close":2735.0},{"date":"2017-06-26","close":2779.0},{"date":"2017-06-27","close":2675.0},{"date":"2017-06-28","close":2658.0},{"date":"2017-06-29","close":2658.0},{"date":"2017-06-30","close":2648.0},{"date":"2017-07-03","close":2638.0},{"date":"2017-07-04","close":2671.0},{"date":"2017-07-05","close":2655.0},{"date":"2017-07-06","close":2668.0},{"date":"2017-07-07","close":2681.0},{"date":"2017-07-10","close":2681.0},{"date":"2017-07-11","close":2638.0},{"date":"2017-07-12","close":2681.0},{"date":"2017-07-13","close":2681.0},{"date":"2017-07-14","close":2681.0},{"date":"2017-07-17","close":2681.0},{"date":"2017-07-18","close":2668.0},{"date":"2017-07-19","close":2668.0},{"date":"2017-07-20","close":2668.0},{"date":"2017-07-21","close":2671.0},{"date":"2017-07-24","close":2614.0},{"date":"2017-07-25","close":2604.0},{"date":"2017-07-26","close":2862.0},{"date":"2017-07-27","close":2681.0},{"date":"2017-07-28","close":2745.0},{"date":"2017-07-31","close":2715.0},{"date":"2017-08-01","close":2745.0},{"date":"2017-08-02","close":2748.0},{"date":"2017-08-03","close":2815.0},{"date":"2017-08-04","close":2748.0},{"date":"2017-08-07","close":2748.0},{"date":"2017-08-08","close":2815.0},{"date":"2017-08-09","close":2832.0},{"date":"2017-08-10","close":3013.0},{"date":"2017-08-11","close":2983.0},{"date":"2017-08-14","close":3017.0},{"date":"2017-08-16","close":3130.0},{"date":"2017-08-17","close":3285.0},{"date":"2017-08-18","close":3084.0},{"date":"2017-08-21","close":3017.0},{"date":"2017-08-22","close":3218.0},{"date":"2017-08-23","close":3318.0},{"date":"2017-08-24","close":3385.0},{"date":"2017-08-25","close":3519.0},{"date":"2017-08-28","close":3452.0},{"date":"2017-08-29","close":3452.0},{"date":"2017-08-30","close":3459.0},{"date":"2017-08-31","close":3821.0},{"date":"2017-09-01","close":4022.0},{"date":"2017-09-04","close":3821.0},{"date":"2017-09-05","close":3948.0},{"date":"2017-09-06","close":3989.0},{"date":"2017-09-07","close":3942.0},{"date":"2017-09-08","close":4022.0},{"date":"2017-09-11","close":4022.0},{"date":"2017-09-12","close":4022.0},{"date":"2017-09-13","close":4022.0},{"date":"2017-09-14","close":4009.0},{"date":"2017-09-15","close":4156.0},{"date":"2017-09-18","close":4089.0},{"date":"2017-09-19","close":4149.0},{"date":"2017-09-20","close":4143.0},{"date":"2017-09-21","close":4223.0},{"date":"2017-09-22","close":4237.0},{"date":"2017-09-25","close":4350.0},{"date":"2017-09-26","close":4263.0},{"date":"2017-09-27","close":4357.0},{"date":"2017-09-28","close":4317.0},{"date":"2017-09-29","close":4324.0},{"date":"2017-10-10","close":4424.0},{"date":"2017-10-11","close":4418.0},{"date":"2017-10-12","close":4659.0},{"date":"2017-10-13","close":4692.0},{"date":"2017-10-16","close":4826.0},{"date":"2017-10-17","close":4826.0},{"date":"2017-10-18","close":4692.0},{"date":"2017-10-19","close":4826.0},{"date":"2017-10-20","close":4826.0},{"date":"2017-10-23","close":4625.0},{"date":"2017-10-24","close":4692.0},{"date":"2017-10-25","close":4659.0},{"date":"2017-10-26","close":5028.0},{"date":"2017-10-27","close":5061.0},{"date":"2017-10-30","close":5363.0},{"date":"2017-10-31","close":5396.0},{"date":"2017-11-01","close":5611.0},{"date":"2017-11-02","close":5684.0},{"date":"2017-11-03","close":5684.0},{"date":"2017-11-06","close":5430.0},{"date":"2017-11-07","close":5296.0},{"date":"2017-11-08","close":5463.0},{"date":"2017-11-09","close":5363.0},{"date":"2017-11-10","close":5095.0},{"date":"2017-11-13","close":5095.0},{"date":"2017-11-14","close":5209.0},{"date":"2017-11-15","close":5490.0},{"date":"2017-11-16","close":5457.0},{"date":"2017-11-17","close":5490.0},{"date":"2017-11-20","close":5550.0},{"date":"2017-11-21","close":5410.0},{"date":"2017-11-22","close":5095.0},{"date":"2017-11-23","close":4893.0},{"date":"2017-11-24","close":5021.0},{"date":"2017-11-27","close":5182.0},{"date":"2017-11-28","close":5363.0},{"date":"2017-11-29","close":5369.0},{"date":"2017-11-30","close":5182.0},{"date":"2017-12-01","close":5229.0},{"date":"2017-12-04","close":5162.0},{"date":"2017-12-05","close":5209.0},{"date":"2017-12-06","close":5229.0},{"date":"2017-12-07","close":5289.0},{"date":"2017-12-08","close":5229.0},{"date":"2017-12-11","close":5162.0},{"date":"2017-12-12","close":5162.0},{"date":"2017-12-13","close":5188.0},{"date":"2017-12-14","close":5121.0},{"date":"2017-12-15","close":5048.0},{"date":"2017-12-18","close":5162.0},{"date":"2017-12-19","close":5282.0},{"date":"2017-12-20","close":5363.0},{"date":"2017-12-21","close":5229.0},{"date":"2017-12-22","close":5081.0},{"date":"2017-12-26","close":5095.0},{"date":"2017-12-27","close":5188.0},{"date":"2017-12-28","close":5530.0},{"date":"2018-01-02","close":5533.3335},{"date":"2018-01-03","close":5666.6665},{"date":"2018-01-04","close":6000.0},{"date":"2018-01-05","close":6100.0},{"date":"2018-01-08","close":6493.3335},{"date":"2018-01-09","close":6660.0},{"date":"2018-01-10","close":6666.6665},{"date":"2018-01-11","close":6766.6665},{"date":"2018-01-12","close":6733.3335},{"date":"2018-01-15","close":6733.3335},{"date":"2018-01-16","close":5866.6665},{"date":"2018-01-17","close":6166.6665},{"date":"2018-01-18","close":6113.3335},{"date":"2018-01-19","close":6000.0},{"date":"2018-01-22","close":6200.0},{"date":"2018-01-23","close":6313.3335},{"date":"2018-01-24","close":6340.0},{"date":"2018-01-25","close":6393.3335},{"date":"2018-01-26","close":6433.3335},{"date":"2018-01-29","close":6560.0},{"date":"2018-01-30","close":6966.6665},{"date":"2018-01-31","close":7133.3335},{"date":"2018-02-01","close":7266.6665},{"date":"2018-02-02","close":7400.0},{"date":"2018-02-05","close":7500.0},{"date":"2018-02-06","close":7066.6665},{"date":"2018-02-07","close":7200.0},{"date":"2018-02-08","close":7300.0},{"date":"2018-02-09","close":7266.6665},{"date":"2018-02-12","close":7266.6665},{"date":"2018-02-13","close":8133.3335},{"date":"2018-02-14","close":9333.333},{"date":"2018-02-19","close":9400.0},{"date":"2018-02-20","close":9000.0},{"date":"2018-02-21","close":8933.333},{"date":"2018-02-22","close":8933.333},{"date":"2018-02-23","close":7943.0},{"date":"2018-02-26","close":7708.0},{"date":"2018-02-27","close":7943.0},{"date":"2018-02-28","close":7340.0},{"date":"2018-03-02","close":6803.0},{"date":"2018-03-05","close":6307.0},{"date":"2018-03-06","close":6388.0},{"date":"2018-03-07","close":6234.0},{"date":"2018-03-08","close":6066.0},{"date":"2018-03-09","close":5999.0},{"date":"2018-03-12","close":5992.0},{"date":"2018-03-13","close":6160.0},{"date":"2018-03-14","close":6066.0},{"date":"2018-03-15","close":6147.0},{"date":"2018-03-16","close":6334.0},{"date":"2018-03-19","close":6482.0},{"date":"2018-03-20","close":6455.0},{"date":"2018-03-21","close":6100.0},{"date":"2018-03-22","close":5778.0},{"date":"2018-03-23","close":5376.0},{"date":"2018-03-26","close":5463.0},{"date":"2018-03-27","close":5925.0},{"date":"2018-03-28","close":5624.0},{"date":"2018-03-29","close":5510.0},{"date":"2018-03-30","close":5516.0},{"date":"2018-04-02","close":5697.0},{"date":"2018-04-03","close":5543.0},{"date":"2018-04-04","close":5396.0},{"date":"2018-04-05","close":5315.0},{"date":"2018-04-06","close":5362.0},{"date":"2018-04-09","close":5282.0},{"date":"2018-04-10","close":5215.0},{"date":"2018-04-11","close":5329.0},{"date":"2018-04-12","close":5302.0},{"date":"2018-04-13","close":5335.0},{"date":"2018-04-16","close":5583.0},{"date":"2018-04-17","close":5684.0},{"date":"2018-04-18","close":5731.0},{"date":"2018-04-19","close":5691.0},{"date":"2018-04-20","close":5463.0},{"date":"2018-04-23","close":5248.0},{"date":"2018-04-24","close":5215.0},{"date":"2018-04-25","close":5161.0},{"date":"2018-04-26","close":5161.0},{"date":"2018-04-27","close":5154.0},{"date":"2018-04-30","close":5007.0},{"date":"2018-05-02","close":4839.0},{"date":"2018-05-03","close":4886.0},{"date":"2018-05-04","close":4658.0},{"date":"2018-05-08","close":4565.0},{"date":"2018-05-09","close":4524.0},{"date":"2018-05-10","close":4524.0},{"date":"2018-05-11","close":4504.0},{"date":"2018-05-14","close":4464.0},{"date":"2018-05-15","close":4430.0},{"date":"2018-05-16","close":4082.0},{"date":"2018-05-17","close":4156.0},{"date":"2018-05-18","close":4156.0},{"date":"2018-05-21","close":4162.0},{"date":"2018-05-23","close":4196.0},{"date":"2018-05-24","close":4196.0},{"date":"2018-05-25","close":4129.0},{"date":"2018-05-28","close":4129.0},{"date":"2018-05-29","close":4243.0},{"date":"2018-05-30","close":4142.0},{"date":"2018-05-31","close":4082.0},{"date":"2018-06-01","close":4055.0},{"date":"2018-06-04","close":4042.0},{"date":"2018-06-05","close":4156.0},{"date":"2018-06-07","close":4176.0},{"date":"2018-06-08","close":4484.0},{"date":"2018-06-11","close":4390.0},{"date":"2018-06-12","close":4303.0},{"date":"2018-06-14","close":4323.0},{"date":"2018-06-15","close":4692.0},{"date":"2018-06-18","close":4725.0},{"date":"2018-06-19","close":4256.0},{"date":"2018-06-20","close":4477.0},{"date":"2018-06-21","close":4323.0},{"date":"2018-06-22","close":4243.0},{"date":"2018-06-25","close":4320.0},{"date":"2018-06-26","close":4466.6665},{"date":"2018-06-27","close":4546.6665},{"date":"2018-06-28","close":4586.6665},{"date":"2018-06-29","close":4620.0},{"date":"2018-07-02","close":4513.3335},{"date":"2018-07-03","close":4333.3335},{"date":"2018-07-04","close":4353.3335},{"date":"2018-07-05","close":4360.0},{"date":"2018-07-06","close":4366.6665},{"date":"2018-07-09","close":4266.6665},{"date":"2018-07-10","close":4233.3335},{"date":"2018-07-11","close":4186.6665},{"date":"2018-07-12","close":4193.3335},{"date":"2018-07-13","close":4233.3335},{"date":"2018-07-16","close":4200.0},{"date":"2018-07-17","close":4180.0},{"date":"2018-07-18","close":4066.6667},{"date":"2018-07-19","close":4060.0},{"date":"2018-07-20","close":3966.6667},{"date":"2018-07-23","close":3626.6667},{"date":"2018-07-24","close":3680.0},{"date":"2018-07-25","close":3533.3333},{"date":"2018-07-26","close":3560.0},{"date":"2018-07-27","close":3640.0},{"date":"2018-07-30","close":3646.6667},{"date":"2018-07-31","close":3680.0},{"date":"2018-08-01","close":3793.3333},{"date":"2018-08-02","close":3813.3333},{"date":"2018-08-03","close":3840.0},{"date":"2018-08-06","close":3860.0},{"date":"2018-08-07","close":3926.6667},{"date":"2018-08-08","close":3880.0},{"date":"2018-08-09","close":3840.0},{"date":"2018-08-10","close":3773.3333},{"date":"2018-08-13","close":3633.3333},{"date":"2018-08-14","close":3533.3333},{"date":"2018-08-16","close":3540.0},{"date":"2018-08-17","close":3546.6667},{"date":"2018-08-20","close":3633.3333},{"date":"2018-08-21","close":3793.3333},{"date":"2018-08-22","close":3833.3333},{"date":"2018-08-23","close":3840.0},{"date":"2018-08-24","close":3806.6667},{"date":"2018-08-27","close":3780.0},{"date":"2018-08-28","close":3653.3333},{"date":"2018-08-29","close":3706.6667},{"date":"2018-08-30","close":3680.0},{"date":"2018-08-31","close":3653.3333},{"date":"2018-09-03","close":3633.3333},{"date":"2018-09-04","close":3646.6667},{"date":"2018-09-05","close":3600.0},{"date":"2018-09-06","close":3553.3333},{"date":"2018-09-07","close":3746.6667},{"date":"2018-09-10","close":3840.0},{"date":"2018-09-11","close":3880.0},{"date":"2018-09-12","close":3880.0},{"date":"2018-09-13","close":3880.0},{"date":"2018-09-14","close":4306.6665},{"date":"2018-09-17","close":4566.6665},{"date":"2018-09-18","close":4620.0},{"date":"2018-09-19","close":4433.3335},{"date":"2018-09-20","close":4613.3335},{"date":"2018-09-21","close":4586.6665},{"date":"2018-09-27","close":4640.0},{"date":"2018-09-28","close":4640.0},{"date":"2018-10-01","close":4646.6665},{"date":"2018-10-02","close":4780.0},{"date":"2018-10-04","close":4586.6665},{"date":"2018-10-05","close":4460.0},{"date":"2018-10-08","close":4246.6665},{"date":"2018-10-10","close":4233.3335},{"date":"2018-10-11","close":4806.6665},{"date":"2018-10-12","close":4546.6665},{"date":"2018-10-15","close":4180.0},{"date":"2018-10-16","close":4266.6665},{"date":"2018-10-17","close":4060.0},{"date":"2018-10-18","close":4046.6667},{"date":"2018-10-19","close":3860.0},{"date":"2018-10-22","close":3833.3333},{"date":"2018-10-23","close":3653.3333},{"date":"2018-10-24","close":3460.0},{"date":"2018-10-25","close":3280.0},{"date":"2018-10-26","close":3143.3333},{"date":"2018-10-29","close":2706.6667},{"date":"2018-10-30","close":2833.3333},{"date":"2018-10-31","close":2923.3333},{"date":"2018-11-01","close":3153.3333},{"date":"2018-11-02","close":3353.3333},{"date":"2018-11-05","close":3453.3333},{"date":"2018-11-06","close":3453.3333},{"date":"2018-11-07","close":3340.0},{"date":"2018-11-08","close":3433.3333},{"date":"2018-11-09","close":3520.0},{"date":"2018-11-12","close":3283.3333},{"date":"2018-11-13","close":3180.0},{"date":"2018-11-14","close":3146.6667},{"date":"2018-11-15","close":3193.3333},{"date":"2018-11-16","close":3090.0},{"date":"2018-11-19","close":3220.0},{"date":"2018-11-20","close":3080.0},{"date":"2018-11-21","close":2993.3333},{"date":"2018-11-22","close":2996.6667},{"date":"2018-11-23","close":2950.0},{"date":"2018-11-26","close":2953.3333},{"date":"2018-11-27","close":3026.6667},{"date":"2018-11-28","close":3093.3333},{"date":"2018-11-29","close":3040.0},{"date":"2018-11-30","close":3000.0},{"date":"2018-12-03","close":3016.6667},{"date":"2018-12-04","close":2950.0},{"date":"2018-12-05","close":2990.0},{"date":"2018-12-06","close":2953.3333},{"date":"2018-12-07","close":2926.6667},{"date":"2018-12-10","close":2863.3333},{"date":"2018-12-11","close":2733.3333},{"date":"2018-12-12","close":2796.6667},{"date":"2018-12-13","close":2863.3333},{"date":"2018-12-14","close":2750.0},{"date":"2018-12-17","close":2793.3333},{"date":"2018-12-18","close":2766.6667},{"date":"2018-12-19","close":2760.0},{"date":"2018-12-20","close":2716.6667},{"date":"2018-12-21","close":2846.6667},{"date":"2018-12-24","close":2780.0},{"date":"2018-12-26","close":2676.6667},{"date":"2018-12-27","close":2690.0},{"date":"2018-12-28","close":2713.3333},{"date":"2019-01-02","close":2720.0},{"date":"2019-01-03","close":2730.0},{"date":"2019-01-04","close":2743.3333},{"date":"2019-01-07","close":2836.6667},{"date":"2019-01-08","close":2860.0},{"date":"2019-01-09","close":2863.3333},{"date":"2019-01-10","close":2820.0},{"date":"2019-01-11","close":2853.3333},{"date":"2019-01-14","close":2856.6667},{"date":"2019-01-15","close":2820.0},{"date":"2019-01-16","close":2850.0},{"date":"2019-01-17","close":2943.3333},{"date":"2019-01-18","close":2966.6667},{"date":"2019-01-21","close":3066.6667},{"date":"2019-01-22","close":3216.6667},{"date":"2019-01-23","close":3163.3333},{"date":"2019-01-24","close":3100.0},{"date":"2019-01-25","close":3120.0},{"date":"2019-01-28","close":3133.3333},{"date":"2019-01-29","close":3096.6667},{"date":"2019-01-30","close":3050.0},{"date":"2019-01-31","close":3003.3333},{"date":"2019-02-01","close":3026.6667},{"date":"2019-02-07","close":3020.0},{"date":"2019-02-08","close":3000.0},{"date":"2019-02-11","close":3053.3333},{"date":"2019-02-12","close":3043.3333},{"date":"2019-02-13","close":3026.6667},{"date":"2019-02-14","close":3000.0},{"date":"2019-02-15","close":2953.3333},{"date":"2019-02-18","close":2973.3333},{"date":"2019-02-19","close":2990.0},{"date":"2019-02-20","close":2956.6667},{"date":"2019-02-21","close":2970.0},{"date":"2019-02-22","close":3120.0},{"date":"2019-02-25","close":3090.0},{"date":"2019-02-26","close":3103.3333},{"date":"2019-02-27","close":3110.0},{"date":"2019-02-28","close":2986.6667},{"date":"2019-03-04","close":3013.3333},{"date":"2019-03-05","close":3120.0},{"date":"2019-03-06","close":3116.6667},{"date":"2019-03-07","close":3056.6667},{"date":"2019-03-08","close":3000.0},{"date":"2019-03-11","close":3120.0},{"date":"2019-03-12","close":3173.3333},{"date":"2019-03-13","close":3260.0},{"date":"2019-03-14","close":3273.3333},{"date":"2019-03-15","close":3186.6667},{"date":"2019-03-18","close":3240.0},{"date":"2019-03-19","close":3206.6667},{"date":"2019-03-20","close":3460.0},{"date":"2019-03-21","close":3380.0},{"date":"2019-03-22","close":3433.3333},{"date":"2019-03-25","close":3176.6667},{"date":"2019-03-26","close":3183.3333},{"date":"2019-03-27","close":3160.0},{"date":"2019-03-28","close":3113.3333},{"date":"2019-03-29","close":3133.3333},{"date":"2019-04-01","close":3210.0},{"date":"2019-04-02","close":3290.0},{"date":"2019-04-03","close":3280.0},{"date":"2019-04-04","close":3253.3333},{"date":"2019-04-05","close":3226.6667},{"date":"2019-04-08","close":3290.0},{"date":"2019-04-09","close":3266.6667},{"date":"2019-04-10","close":3240.0},{"date":"2019-04-11","close":3280.0},{"date":"2019-04-12","close":3360.0},{"date":"2019-04-15","close":3340.0},{"date":"2019-04-16","close":3233.3333},{"date":"2019-04-17","close":3233.3333},{"date":"2019-04-18","close":3223.3333},{"date":"2019-04-19","close":3213.3333},{"date":"2019-04-22","close":3200.0},{"date":"2019-04-23","close":3176.6667},{"date":"2019-04-24","close":3136.6667},{"date":"2019-04-25","close":3026.6667},{"date":"2019-04-26","close":2906.6667},{"date":"2019-04-29","close":2916.6667},{"date":"2019-04-30","close":2940.0},{"date":"2019-05-02","close":3003.3333},{"date":"2019-05-03","close":3006.6667},{"date":"2019-05-07","close":3000.0},{"date":"2019-05-08","close":3006.6667},{"date":"2019-05-09","close":2953.3333},{"date":"2019-05-10","close":2950.0},{"date":"2019-05-13","close":2906.6667},{"date":"2019-05-14","close":2913.3333},{"date":"2019-05-15","close":2983.3333},{"date":"2019-05-16","close":2983.3333},{"date":"2019-05-17","close":2970.0},{"date":"2019-05-20","close":2960.0},{"date":"2019-05-21","close":2863.3333},{"date":"2019-05-22","close":2946.6667},{"date":"2019-05-23","close":2753.3333},{"date":"2019-05-24","close":2760.0},{"date":"2019-05-27","close":2743.3333},{"date":"2019-05-28","close":2753.3333},{"date":"2019-05-29","close":2723.3333},{"date":"2019-05-30","close":2700.0},{"date":"2019-05-31","close":2760.0},{"date":"2019-06-03","close":2780.0},{"date":"2019-06-04","close":2716.6667},{"date":"2019-06-05","close":2733.3333},{"date":"2019-06-07","close":2736.6667},{"date":"2019-06-10","close":2716.6667},{"date":"2019-06-11","close":2856.6667},{"date":"2019-06-12","close":2886.6667},{"date":"2019-06-13","close":2856.6667},{"date":"2019-06-14","close":2900.0},{"date":"2019-06-17","close":2890.0},{"date":"2019-06-18","close":2840.0},{"date":"2019-06-19","close":2810.0},{"date":"2019-06-20","close":2826.6667},{"date":"2019-06-21","close":2866.6667},{"date":"2019-06-24","close":2780.0},{"date":"2019-06-25","close":2666.6667},{"date":"2019-06-26","close":2676.6667},{"date":"2019-06-27","close":2683.3333},{"date":"2019-06-28","close":2683.3333},{"date":"2019-07-01","close":2633.3333},{"date":"2019-07-02","close":2663.3333},{"date":"2019-07-03","close":2513.3333},{"date":"2019-07-04","close":2470.0},{"date":"2019-07-05","close":2486.6667},{"date":"2019-07-08","close":2436.6667},{"date":"2019-07-09","close":2390.0},{"date":"2019-07-10","close":2406.6667},{"date":"2019-07-11","close":2453.3333},{"date":"2019-07-12","close":2456.6667},{"date":"2019-07-15","close":2396.6667},{"date":"2019-07-16","close":2380.0},{"date":"2019-07-17","close":2320.0},{"date":"2019-07-18","close":2310.0},{"date":"2019-07-19","close":2366.6667},{"date":"2019-07-22","close":2466.6667},{"date":"2019-07-23","close":2436.6667},{"date":"2019-07-24","close":2443.3333},{"date":"2019-07-25","close":2416.6667},{"date":"2019-07-26","close":2356.6667},{"date":"2019-07-29","close":2070.0},{"date":"2019-07-30","close":2063.3333},{"date":"2019-07-31","close":2063.3333},{"date":"2019-08-01","close":2060.0},{"date":"2019-08-02","close":2046.6666},{"date":"2019-08-05","close":1830.0},{"date":"2019-08-06","close":1753.3334},{"date":"2019-08-07","close":1753.3334},{"date":"2019-08-08","close":1806.6666},{"date":"2019-08-09","close":1886.6666},{"date":"2019-08-12","close":1950.0},{"date":"2019-08-13","close":2000.0},{"date":"2019-08-14","close":1993.3334},{"date":"2019-08-16","close":1953.3334},{"date":"2019-08-19","close":1906.6666},{"date":"2019-08-20","close":1900.0},{"date":"2019-08-21","close":2023.3334},{"date":"2019-08-22","close":2103.3333},{"date":"2019-08-23","close":2086.6667},{"date":"2019-08-26","close":2086.6667},{"date":"2019-08-27","close":2010.0},{"date":"2019-08-28","close":2023.3334},{"date":"2019-08-29","close":2020.0},{"date":"2019-08-30","close":2050.0},{"date":"2019-09-02","close":2066.6667},{"date":"2019-09-03","close":2066.6667},{"date":"2019-09-04","close":2090.0},{"date":"2019-09-05","close":2073.3333},{"date":"2019-09-06","close":2046.6666},{"date":"2019-09-09","close":2033.3334},{"date":"2019-09-10","close":2023.3334},{"date":"2019-09-11","close":2066.6667},{"date":"2019-09-16","close":2056.6667},{"date":"2019-09-17","close":2060.0},{"date":"2019-09-18","close":2070.0},{"date":"2019-09-19","close":2100.0},{"date":"2019-09-20","close":2083.3333},{"date":"2019-09-23","close":2076.6667},{"date":"2019-09-24","close":2173.3333},{"date":"2019-09-25","close":2386.6667},{"date":"2019-09-26","close":2386.6667},{"date":"2019-09-27","close":2236.6667},{"date":"2019-09-30","close":2106.6667},{"date":"2019-10-01","close":2093.3333},{"date":"2019-10-02","close":2106.6667},{"date":"2019-10-04","close":2086.6667},{"date":"2019-10-07","close":2050.0},{"date":"2019-10-08","close":2056.6667},{"date":"2019-10-10","close":2096.6667},{"date":"2019-10-11","close":2166.6667},{"date":"2019-10-14","close":2203.3333},{"date":"2019-10-15","close":2200.0},{"date":"2019-10-16","close":2250.0},{"date":"2019-10-17","close":2246.6667},{"date":"2019-10-18","close":2213.3333},{"date":"2019-10-21","close":2153.3333},{"date":"2019-10-22","close":2196.6667},{"date":"2019-10-23","close":2110.0},{"date":"2019-10-24","close":2050.0},{"date":"2019-10-25","close":2073.3333},{"date":"2019-10-28","close":2036.6666},{"date":"2019-10-29","close":2080.0},{"date":"2019-10-30","close":2043.3334},{"date":"2019-10-31","close":2043.3334},{"date":"2019-11-01","close":2030.0},{"date":"2019-11-04","close":2030.0},{"date":"2019-11-05","close":2053.3333},{"date":"2019-11-06","close":2100.0},{"date":"2019-11-07","close":2113.3333},{"date":"2019-11-08","close":2140.0},{"date":"2019-11-11","close":2070.0},{"date":"2019-11-12","close":2060.0},{"date":"2019-11-13","close":2046.6666},{"date":"2019-11-14","close":2070.0},{"date":"2019-11-15","close":2050.0},{"date":"2019-11-18","close":2086.6667},{"date":"2019-11-19","close":2120.0},{"date":"2019-11-20","close":2186.6667},{"date":"2019-11-21","close":2370.0},{"date":"2019-11-22","close":2406.6667},{"date":"2019-11-25","close":2393.3333},{"date":"2019-11-26","close":2306.6667},{"date":"2019-11-27","close":2306.6667},{"date":"2019-11-28","close":2240.0},{"date":"2019-11-29","close":2253.3333},{"date":"2019-12-02","close":2153.3333},{"date":"2019-12-03","close":2090.0},{"date":"2019-12-04","close":2023.3334},{"date":"2019-12-05","close":2003.3334},{"date":"2019-12-06","close":2033.3334},{"date":"2019-12-09","close":2060.0},{"date":"2019-12-10","close":2116.6667},{"date":"2019-12-11","close":2166.6667},{"date":"2019-12-12","close":2133.3333},{"date":"2019-12-13","close":2170.0},{"date":"2019-12-16","close":2146.6667},{"date":"2019-12-17","close":2150.0},{"date":"2019-12-18","close":2180.0},{"date":"2019-12-19","close":2210.0},{"date":"2019-12-20","close":2233.3333},{"date":"2019-12-23","close":2233.3333},{"date":"2019-12-24","close":2156.6667},{"date":"2019-12-26","close":2120.0},{"date":"2019-12-27","close":2120.0},{"date":"2019-12-30","close":2123.3333},{"date":"2020-01-02","close":2186.6667},{"date":"2020-01-03","close":2183.3333},{"date":"2020-01-06","close":2200.0},{"date":"2020-01-07","close":2196.6667},{"date":"2020-01-08","close":2073.3333},{"date":"2020-01-09","close":2130.0},{"date":"2020-01-10","close":2133.3333},{"date":"2020-01-13","close":2153.3333},{"date":"2020-01-14","close":2126.6667},{"date":"2020-01-15","close":2166.6667},{"date":"2020-01-16","close":2196.6667},{"date":"2020-01-17","close":2216.6667},{"date":"2020-01-20","close":2263.3333},{"date":"2020-01-21","close":2223.3333},{"date":"2020-01-22","close":2166.6667},{"date":"2020-01-23","close":2176.6667},{"date":"2020-01-28","close":2216.6667},{"date":"2020-01-29","close":2356.6667},{"date":"2020-01-30","close":2300.0},{"date":"2020-01-31","close":2223.3333},{"date":"2020-02-03","close":2250.0},{"date":"2020-02-04","close":2300.0},{"date":"2020-02-05","close":2270.0},{"date":"2020-02-06","close":2346.6667},{"date":"2020-02-07","close":2326.6667},{"date":"2020-02-10","close":2293.3333},{"date":"2020-02-11","close":2396.6667},{"date":"2020-02-12","close":2573.3333},{"date":"2020-02-13","close":2546.6667},{"date":"2020-02-14","close":2533.3333},{"date":"2020-02-17","close":2676.6667},{"date":"2020-02-18","close":2683.3333},{"date":"2020-02-19","close":2616.6667},{"date":"2020-02-20","close":2683.3333},{"date":"2020-02-21","close":2510.0},{"date":"2020-02-24","close":2393.3333},{"date":"2020-02-25","close":2383.3333},{"date":"2020-02-26","close":2380.0},{"date":"2020-02-27","close":2346.6667},{"date":"2020-02-28","close":2310.0},{"date":"2020-03-02","close":2293.3333},{"date":"2020-03-03","close":2276.6667},{"date":"2020-03-04","close":2366.6667},{"date":"2020-03-05","close":2366.6667},{"date":"2020-03-06","close":2366.6667},{"date":"2020-03-09","close":2250.0},{"date":"2020-03-10","close":2190.0},{"date":"2020-03-11","close":2096.6667},{"date":"2020-03-12","close":1976.6666},{"date":"2020-03-13","close":1803.3334},{"date":"2020-03-16","close":1720.0},{"date":"2020-03-17","close":1700.0},{"date":"2020-03-18","close":1640.0},{"date":"2020-03-19","close":1440.0},{"date":"2020-03-20","close":1460.0},{"date":"2020-03-23","close":1200.0},{"date":"2020-03-24","close":1230.0},{"date":"2020-03-25","close":1356.6666},{"date":"2020-03-26","close":1473.3334},{"date":"2020-03-27","close":1493.3334},{"date":"2020-03-30","close":1653.3334},{"date":"2020-03-31","close":1766.6666},{"date":"2020-04-01","close":1863.3334},{"date":"2020-04-02","close":1900.0},{"date":"2020-04-03","close":1950.0},{"date":"2020-04-06","close":1970.0},{"date":"2020-04-07","close":2040.0},{"date":"2020-04-08","close":2056.6667},{"date":"2020-04-09","close":2016.6666},{"date":"2020-04-10","close":2020.0},{"date":"2020-04-13","close":2000.0},{"date":"2020-04-14","close":1990.0},{"date":"2020-04-16","close":2040.0},{"date":"2020-04-17","close":2053.3333},{"date":"2020-04-20","close":2040.0},{"date":"2020-04-21","close":2040.0},{"date":"2020-04-22","close":2036.6666},{"date":"2020-04-23","close":2026.6666},{"date":"2020-04-24","close":1963.3334},{"date":"2020-04-27","close":1996.6666},{"date":"2020-04-28","close":2000.0},{"date":"2020-04-29","close":2010.0},{"date":"2020-05-04","close":2020.0},{"date":"2020-05-06","close":2063.3333},{"date":"2020-05-07","close":2036.6666},{"date":"2020-05-08","close":2040.0},{"date":"2020-05-11","close":2230.0},{"date":"2020-05-12","close":2200.0},{"date":"2020-05-13","close":2220.0},{"date":"2020-05-14","close":2170.0},{"date":"2020-05-15","close":2216.6667},{"date":"2020-05-18","close":2206.6667},{"date":"2020-05-19","close":2233.3333},{"date":"2020-05-20","close":2256.6667},{"date":"2020-05-21","close":2340.0},{"date":"2020-05-22","close":2353.3333},{"date":"2020-05-25","close":2380.0},{"date":"2020-05-26","close":2336.6667},{"date":"2020-05-27","close":2350.0},{"date":"2020-05-28","close":2356.6667},{"date":"2020-05-29","close":2306.6667},{"date":"2020-06-01","close":2320.0},{"date":"2020-06-02","close":2313.3333},{"date":"2020-06-03","close":3006.6667},{"date":"2020-06-04","close":2926.6667},{"date":"2020-06-05","close":2840.0},{"date":"2020-06-08","close":2800.0},{"date":"2020-06-09","close":3640.0},{"date":"2020-06-10","close":4233.3335},{"date":"2020-06-11","close":4020.0},{"date":"2020-06-12","close":3920.0},{"date":"2020-06-15","close":3533.3333},{"date":"2020-06-16","close":3580.0},{"date":"2020-06-17","close":3660.0},{"date":"2020-06-18","close":3520.0},{"date":"2020-06-19","close":3740.0},{"date":"2020-06-22","close":3666.6667},{"date":"2020-06-23","close":3933.3333},{"date":"2020-06-24","close":3700.0},{"date":"2020-06-25","close":3550.0},{"date":"2020-06-26","close":3340.0},{"date":"2020-06-29","close":3260.0},{"date":"2020-06-30","close":3455.0},{"date":"2020-07-01","close":3290.0},{"date":"2020-07-02","close":3220.0},{"date":"2020-07-03","close":3280.0},{"date":"2020-07-06","close":3400.0},{"date":"2020-07-07","close":3590.0},{"date":"2020-07-08","close":3400.0},{"date":"2020-07-09","close":3365.0},{"date":"2020-07-10","close":3360.0},{"date":"2020-07-13","close":3255.0},{"date":"2020-07-14","close":3195.0},{"date":"2020-07-15","close":3045.0},{"date":"2020-07-16","close":3060.0},{"date":"2020-07-17","close":3010.0},{"date":"2020-07-20","close":2950.0},{"date":"2020-07-21","close":3080.0},{"date":"2020-07-22","close":3300.0},{"date":"2020-07-23","close":3195.0},{"date":"2020-07-24","close":3200.0},{"date":"2020-07-27","close":3175.0},{"date":"2020-07-28","close":3195.0},{"date":"2020-07-29","close":3305.0},{"date":"2020-07-30","close":3395.0},{"date":"2020-07-31","close":3305.0},{"date":"2020-08-03","close":3315.0},{"date":"2020-08-04","close":3455.0},{"date":"2020-08-05","close":3415.0},{"date":"2020-08-06","close":3455.0},{"date":"2020-08-07","close":3305.0},{"date":"2020-08-10","close":3240.0},{"date":"2020-08-11","close":3255.0},{"date":"2020-08-12","close":3140.0},{"date":"2020-08-13","close":3205.0},{"date":"2020-08-14","close":3125.0},{"date":"2020-08-18","close":2935.0},{"date":"2020-08-19","close":2920.0},{"date":"2020-08-20","close":2875.0},{"date":"2020-08-21","close":2890.0},{"date":"2020-08-24","close":2970.0},{"date":"2020-08-25","close":3025.0},{"date":"2020-08-26","close":3050.0},{"date":"2020-08-27","close":3030.0},{"date":"2020-08-28","close":3000.0},{"date":"2020-08-31","close":2970.0},{"date":"2020-09-01","close":2985.0},{"date":"2020-09-02","close":2950.0},{"date":"2020-09-03","close":2960.0},{"date":"2020-09-04","close":3080.0},{"date":"2020-09-07","close":3145.0},{"date":"2020-09-08","close":3125.0},{"date":"2020-09-09","close":3090.0},{"date":"2020-09-10","close":3080.0},{"date":"2020-09-11","close":3005.0},{"date":"2020-09-14","close":3015.0},{"date":"2020-09-15","close":3010.0},{"date":"2020-09-16","close":3040.0},{"date":"2020-09-17","close":3000.0},{"date":"2020-09-18","close":3005.0},{"date":"2020-09-21","close":2980.0},{"date":"2020-09-22","close":2900.0},{"date":"2020-09-23","close":2930.0},{"date":"2020-09-24","close":2870.0},{"date":"2020-09-25","close":2815.0},{"date":"2020-09-28","close":2815.0},{"date":"2020-09-29","close":2795.0},{"date":"2020-10-05","close":2995.0},{"date":"2020-10-06","close":3085.0},{"date":"2020-10-07","close":3160.0},{"date":"2020-10-08","close":3300.0},{"date":"2020-10-12","close":3495.0},{"date":"2020-10-13","close":3640.0},{"date":"2020-10-14","close":3170.0},{"date":"2020-10-15","close":3000.0},{"date":"2020-10-16","close":2860.0},{"date":"2020-10-19","close":2860.0},{"date":"2020-10-20","close":2870.0},{"date":"2020-10-21","close":2810.0},{"date":"2020-10-22","close":2655.0},{"date":"2020-10-23","close":2685.0},{"date":"2020-10-26","close":2580.0},{"date":"2020-10-27","close":2555.0},{"date":"2020-10-28","close":2670.0},{"date":"2020-10-29","close":2660.0},{"date":"2020-10-30","close":2635.0},{"date":"2020-11-02","close":2610.0},{"date":"2020-11-03","close":2745.0},{"date":"2020-11-04","close":2745.0},{"date":"2020-11-05","close":2780.0},{"date":"2020-11-06","close":2755.0},{"date":"2020-11-09","close":2970.0},{"date":"2020-11-10","close":2925.0},{"date":"2020-11-11","close":2940.0},{"date":"2020-11-12","close":2955.0},{"date":"2020-11-13","close":2885.0},{"date":"2020-11-16","close":2930.0},{"date":"2020-11-17","close":2905.0},{"date":"2020-11-18","close":3000.0},{"date":"2020-11-19","close":2980.0},{"date":"2020-11-20","close":2980.0},{"date":"2020-11-23","close":2945.0},{"date":"2020-11-24","close":2960.0},{"date":"2020-11-25","close":2935.0},{"date":"2020-11-26","close":3050.0},{"date":"2020-11-27","close":3055.0},{"date":"2020-11-30","close":3180.0},{"date":"2020-12-01","close":3135.0},{"date":"2020-12-02","close":3135.0},{"date":"2020-12-03","close":3125.0},{"date":"2020-12-04","close":3080.0},{"date":"2020-12-07","close":2970.0},{"date":"2020-12-08","close":2925.0},{"date":"2020-12-09","close":2945.0},{"date":"2020-12-10","close":2945.0},{"date":"2020-12-11","close":3080.0},{"date":"2020-12-14","close":3065.0},{"date":"2020-12-15","close":3165.0},{"date":"2020-12-16","close":3105.0},{"date":"2020-12-17","close":3145.0},{"date":"2020-12-18","close":3135.0},{"date":"2020-12-21","close":3300.0},{"date":"2020-12-22","close":3155.0},{"date":"2020-12-23","close":3050.0},{"date":"2020-12-24","close":3000.0},{"date":"2020-12-28","close":2970.0},{"date":"2020-12-29","close":3020.0},{"date":"2020-12-30","close":3010.0},{"date":"2021-01-04","close":3060.0},{"date":"2021-01-05","close":3100.0},{"date":"2021-01-06","close":3260.0},{"date":"2021-01-07","close":3650.0},{"date":"2021-01-08","close":3560.0},{"date":"2021-01-11","close":3690.0},{"date":"2021-01-12","close":3755.0},{"date":"2021-01-13","close":3715.0},{"date":"2021-01-14","close":4825.0},{"date":"2021-01-15","close":5320.0},{"date":"2021-01-18","close":5030.0},{"date":"2021-01-19","close":5500.0},{"date":"2021-01-20","close":5500.0},{"date":"2021-01-21","close":5500.0},{"date":"2021-01-22","close":5190.0},{"date":"2021-01-25","close":4820.0},{"date":"2021-01-26","close":4885.0},{"date":"2021-01-27","close":5220.0},{"date":"2021-01-28","close":4800.0},{"date":"2021-01-29","close":4285.0},{"date":"2021-02-01","close":4285.0},{"date":"2021-02-02","close":4340.0},{"date":"2021-02-03","close":4130.0},{"date":"2021-02-04","close":4095.0},{"date":"2021-02-05","close":4135.0},{"date":"2021-02-08","close":4015.0},{"date":"2021-02-09","close":4120.0},{"date":"2021-02-10","close":4095.0},{"date":"2021-02-15","close":4180.0},{"date":"2021-02-16","close":4095.0},{"date":"2021-02-17","close":4025.0},{"date":"2021-02-18","close":4005.0},{"date":"2021-02-19","close":3930.0},{"date":"2021-02-22","close":3910.0},{"date":"2021-02-23","close":3880.0},{"date":"2021-02-24","close":3760.0},{"date":"2021-02-25","close":3920.0},{"date":"2021-02-26","close":3745.0},{"date":"2021-03-02","close":3925.0},{"date":"2021-03-03","close":4010.0},{"date":"2021-03-04","close":4015.0},{"date":"2021-03-05","close":4000.0},{"date":"2021-03-08","close":3885.0},{"date":"2021-03-09","close":3780.0},{"date":"2021-03-10","close":3605.0},{"date":"2021-03-11","close":3815.0},{"date":"2021-03-12","close":3970.0},{"date":"2021-03-15","close":3935.0},{"date":"2021-03-16","close":3920.0},{"date":"2021-03-17","close":3970.0},{"date":"2021-03-18","close":3920.0},{"date":"2021-03-19","close":3935.0},{"date":"2021-03-22","close":3875.0},{"date":"2021-03-23","close":4070.0},{"date":"2021-03-24","close":4080.0},{"date":"2021-03-25","close":3940.0},{"date":"2021-03-26","close":3910.0},{"date":"2021-03-29","close":3875.0},{"date":"2021-03-30","close":4000.0},{"date":"2021-03-31","close":3940.0},{"date":"2021-04-01","close":3945.0},{"date":"2021-04-02","close":3990.0},{"date":"2021-04-05","close":3940.0},{"date":"2021-04-06","close":3920.0},{"date":"2021-04-07","close":3920.0},{"date":"2021-04-08","close":4000.0},{"date":"2021-04-09","close":4010.0},{"date":"2021-04-12","close":4085.0},{"date":"2021-04-13","close":4075.0},{"date":"2021-04-14","close":4185.0},{"date":"2021-04-15","close":4630.0},{"date":"2021-04-16","close":4640.0},{"date":"2021-04-19","close":4690.0},{"date":"2021-04-20","close":4830.0},{"date":"2021-04-21","close":4790.0},{"date":"2021-04-22","close":4790.0},{"date":"2021-04-23","close":4805.0},{"date":"2021-04-26","close":5060.0},{"date":"2021-04-27","close":5060.0},{"date":"2021-04-28","close":4885.0},{"date":"2021-04-29","close":4875.0},{"date":"2021-04-30","close":4810.0},{"date":"2021-05-03","close":4815.0},{"date":"2021-05-04","close":4750.0},{"date":"2021-05-06","close":4670.0},{"date":"2021-05-07","close":4670.0},{"date":"2021-05-10","close":4630.0},{"date":"2021-05-11","close":4405.0},{"date":"2021-05-12","close":4435.0},{"date":"2021-05-13","close":4395.0},{"date":"2021-05-14","close":4320.0},{"date":"2021-05-17","close":4185.0},{"date":"2021-05-18","close":4190.0},{"date":"2021-05-20","close":4050.0},{"date":"2021-05-21","close":4000.0},{"date":"2021-05-24","close":3890.0},{"date":"2021-05-25","close":3975.0},{"date":"2021-05-26","close":3995.0},{"date":"2021-05-27","close":4015.0},{"date":"2021-05-28","close":4055.0},{"date":"2021-05-31","close":4095.0},{"date":"2021-06-01","close":4075.0},{"date":"2021-06-02","close":4000.0},{"date":"2021-06-03","close":4040.0},{"date":"2021-06-04","close":4020.0},{"date":"2021-06-07","close":4250.0},{"date":"2021-06-08","close":4215.0},{"date":"2021-06-09","close":4220.0},{"date":"2021-06-10","close":4350.0},{"date":"2021-06-11","close":4260.0},{"date":"2021-06-14","close":4140.0},{"date":"2021-06-15","close":4240.0},{"date":"2021-06-16","close":4195.0},{"date":"2021-06-17","close":4150.0},{"date":"2021-06-18","close":4225.0},{"date":"2021-06-21","close":4135.0},{"date":"2021-06-22","close":4135.0},{"date":"2021-06-23","close":4105.0},{"date":"2021-06-24","close":4050.0},{"date":"2021-06-25","close":4235.0},{"date":"2021-06-28","close":4230.0},{"date":"2021-06-29","close":4475.0},{"date":"2021-06-30","close":4515.0},{"date":"2021-07-01","close":4490.0},{"date":"2021-07-02","close":4605.0},{"date":"2021-07-05","close":4700.0},{"date":"2021-07-06","close":4665.0},{"date":"2021-07-07","close":4545.0},{"date":"2021-07-08","close":4390.0},{"date":"2021-07-09","close":4400.0},{"date":"2021-07-12","close":4430.0},{"date":"2021-07-13","close":4625.0},{"date":"2021-07-14","close":4730.0},{"date":"2021-07-15","close":4725.0},{"date":"2021-07-16","close":4690.0},{"date":"2021-07-19","close":4780.0},{"date":"2021-07-20","close":4740.0},{"date":"2021-07-21","close":4625.0},{"date":"2021-07-22","close":4840.0},{"date":"2021-07-23","close":4720.0},{"date":"2021-07-26","close":4655.0},{"date":"2021-07-27","close":4500.0},{"date":"2021-07-28","close":4440.0},{"date":"2021-07-29","close":4355.0},{"date":"2021-07-30","close":4330.0},{"date":"2021-08-02","close":4315.0},{"date":"2021-08-03","close":4370.0},{"date":"2021-08-04","close":4500.0},{"date":"2021-08-05","close":4445.0},{"date":"2021-08-06","close":4405.0},{"date":"2021-08-09","close":4405.0},{"date":"2021-08-10","close":4310.0},{"date":"2021-08-11","close":4275.0},{"date":"2021-08-12","close":4260.0},{"date":"2021-08-13","close":4190.0},{"date":"2021-08-17","close":4005.0},{"date":"2021-08-18","close":4010.0},{"date":"2021-08-19","close":3790.0},{"date":"2021-08-20","close":3825.0},{"date":"2021-08-23","close":4000.0},{"date":"2021-08-24","close":4085.0},{"date":"2021-08-25","close":4110.0},{"date":"2021-08-26","close":4070.0},{"date":"2021-08-27","close":4120.0},{"date":"2021-08-30","close":4255.0},{"date":"2021-08-31","close":4155.0},{"date":"2021-09-01","close":4220.0},{"date":"2021-09-02","close":4225.0},{"date":"2021-09-03","close":4380.0},{"date":"2021-09-06","close":4340.0},{"date":"2021-09-07","close":4265.0},{"date":"2021-09-08","close":4090.0},{"date":"2021-09-09","close":4090.0},{"date":"2021-09-10","close":4035.0},{"date":"2021-09-13","close":3980.0},{"date":"2021-09-14","close":4000.0},{"date":"2021-09-15","close":3995.0},{"date":"2021-09-16","close":3910.0},{"date":"2021-09-17","close":3905.0},{"date":"2021-09-23","close":3850.0},{"date":"2021-09-24","close":3910.0},{"date":"2021-09-27","close":3880.0},{"date":"2021-09-28","close":3805.0},{"date":"2021-09-29","close":3570.0},{"date":"2021-09-30","close":3750.0},{"date":"2021-10-01","close":3675.0},{"date":"2021-10-05","close":3585.0},{"date":"2021-10-06","close":3380.0},{"date":"2021-10-07","close":3625.0},{"date":"2021-10-08","close":3700.0},{"date":"2021-10-12","close":3640.0},{"date":"2021-10-13","close":3880.0},{"date":"2021-10-14","close":3895.0},{"date":"2021-10-15","close":3890.0},{"date":"2021-10-18","close":3865.0},{"date":"2021-10-19","close":3890.0},{"date":"2021-10-20","close":3830.0},{"date":"2021-10-21","close":3730.0},{"date":"2021-10-22","close":3790.0},{"date":"2021-10-25","close":3750.0},{"date":"2021-10-26","close":3775.0},{"date":"2021-10-27","close":3695.0},{"date":"2021-10-28","close":3670.0},{"date":"2021-10-29","close":3680.0},{"date":"2021-11-01","close":3610.0},{"date":"2021-11-02","close":3715.0},{"date":"2021-11-03","close":3680.0},{"date":"2021-11-04","close":3590.0},{"date":"2021-11-05","close":3600.0},{"date":"2021-11-08","close":3610.0},{"date":"2021-11-09","close":3595.0},{"date":"2021-11-10","close":3535.0},{"date":"2021-11-11","close":3475.0},{"date":"2021-11-12","close":3575.0},{"date":"2021-11-15","close":3495.0},{"date":"2021-11-16","close":3645.0},{"date":"2021-11-17","close":3670.0},{"date":"2021-11-18","close":3770.0},{"date":"2021-11-19","close":3700.0},{"date":"2021-11-22","close":3585.0},{"date":"2021-11-23","close":3485.0},{"date":"2021-11-24","close":3485.0},{"date":"2021-11-25","close":3480.0},{"date":"2021-11-26","close":3425.0},{"date":"2021-11-29","close":3375.0},{"date":"2021-11-30","close":3245.0},{"date":"2021-12-01","close":3350.0},{"date":"2021-12-02","close":3460.0},{"date":"2021-12-03","close":3620.0},{"date":"2021-12-06","close":3755.0},{"date":"2021-12-07","close":3775.0},{"date":"2021-12-08","close":3825.0},{"date":"2021-12-09","close":4080.0},{"date":"2021-12-10","close":4030.0},{"date":"2021-12-13","close":3970.0},{"date":"2021-12-14","close":4090.0},{"date":"2021-12-15","close":3940.0},{"date":"2021-12-16","close":3765.0},{"date":"2021-12-17","close":3610.0},{"date":"2021-12-20","close":3445.0},{"date":"2021-12-21","close":3490.0},{"date":"2021-12-22","close":3525.0},{"date":"2021-12-23","close":3545.0},{"date":"2021-12-24","close":3560.0},{"date":"2021-12-27","close":3560.0},{"date":"2021-12-28","close":3495.0},{"date":"2021-12-29","close":3545.0},{"date":"2021-12-30","close":3565.0},{"date":"2022-01-03","close":3575.0},{"date":"2022-01-04","close":3605.0},{"date":"2022-01-05","close":3715.0},{"date":"2022-01-06","close":3695.0},{"date":"2022-01-07","close":3735.0},{"date":"2022-01-10","close":3625.0},{"date":"2022-01-11","close":3535.0},{"date":"2022-01-12","close":3610.0},{"date":"2022-01-13","close":3570.0},{"date":"2022-01-14","close":3545.0},{"date":"2022-01-17","close":3410.0},{"date":"2022-01-18","close":3285.0},{"date":"2022-01-19","close":3380.0},{"date":"2022-01-20","close":3460.0},{"date":"2022-01-21","close":3480.0},{"date":"2022-01-24","close":3400.0},{"date":"2022-01-25","close":3250.0},{"date":"2022-01-26","close":3250.0},{"date":"2022-01-27","close":3110.0},{"date":"2022-01-28","close":3255.0},{"date":"2022-02-03","close":3430.0},{"date":"2022-02-04","close":3480.0},{"date":"2022-02-07","close":3450.0},{"date":"2022-02-08","close":3250.0},{"date":"2022-02-09","close":3380.0},{"date":"2022-02-10","close":3525.0},{"date":"2022-02-11","close":3470.0},{"date":"2022-02-14","close":3375.0},{"date":"2022-02-15","close":3200.0},{"date":"2022-02-16","close":3240.0},{"date":"2022-02-17","close":3290.0},{"date":"2022-02-18","close":3295.0},{"date":"2022-02-21","close":3295.0},{"date":"2022-02-22","close":3155.0},{"date":"2022-02-23","close":3255.0},{"date":"2022-02-24","close":3215.0},{"date":"2022-02-25","close":3215.0},{"date":"2022-02-28","close":3215.0},{"date":"2022-03-02","close":3220.0},{"date":"2022-03-03","close":3235.0},{"date":"2022-03-04","close":3165.0},{"date":"2022-03-07","close":3110.0},{"date":"2022-03-08","close":2980.0},{"date":"2022-03-10","close":2980.0},{"date":"2022-03-11","close":3115.0},{"date":"2022-03-14","close":3095.0},{"date":"2022-03-15","close":3095.0},{"date":"2022-03-16","close":3025.0},{"date":"2022-03-17","close":3095.0},{"date":"2022-03-18","close":3155.0},{"date":"2022-03-21","close":3155.0},{"date":"2022-03-22","close":3140.0},{"date":"2022-03-23","close":3125.0},{"date":"2022-03-24","close":3185.0},{"date":"2022-03-25","close":3130.0},{"date":"2022-03-28","close":3135.0},{"date":"2022-03-29","close":3150.0},{"date":"2022-03-30","close":3145.0},{"date":"2022-03-31","close":3115.0},{"date":"2022-04-01","close":3215.0},{"date":"2022-04-04","close":3320.0},{"date":"2022-04-05","close":3395.0},{"date":"2022-04-06","close":3400.0},{"date":"2022-04-07","close":3355.0},{"date":"2022-04-08","close":3370.0},{"date":"2022-04-11","close":3300.0},{"date":"2022-04-12","close":3265.0},{"date":"2022-04-13","close":3365.0},{"date":"2022-04-14","close":3325.0},{"date":"2022-04-15","close":3350.0},{"date":"2022-04-18","close":3215.0},{"date":"2022-04-19","close":3185.0},{"date":"2022-04-20","close":3650.0},{"date":"2022-04-21","close":3525.0},{"date":"2022-04-22","close":3505.0},{"date":"2022-04-25","close":3570.0},{"date":"2022-04-26","close":3570.0},{"date":"2022-04-27","close":3520.0},{"date":"2022-04-28","close":3520.0},{"date":"2022-04-29","close":3530.0},{"date":"2022-05-02","close":3630.0},{"date":"2022-05-03","close":3605.0},{"date":"2022-05-04","close":3540.0},{"date":"2022-05-06","close":3530.0},{"date":"2022-05-09","close":3380.0},{"date":"2022-05-10","close":3350.0},{"date":"2022-05-11","close":3375.0},{"date":"2022-05-12","close":3215.0},{"date":"2022-05-13","close":3275.0},{"date":"2022-05-16","close":3365.0},{"date":"2022-05-17","close":3440.0},{"date":"2022-05-18","close":3335.0},{"date":"2022-05-19","close":3270.0},{"date":"2022-05-20","close":3290.0},{"date":"2022-05-23","close":3260.0},{"date":"2022-05-24","close":3200.0},{"date":"2022-05-25","close":3235.0},{"date":"2022-05-26","close":3280.0},{"date":"2022-05-27","close":3295.0},{"date":"2022-05-30","close":3290.0},{"date":"2022-05-31","close":3295.0},{"date":"2022-06-02","close":3210.0},{"date":"2022-06-03","close":3220.0},{"date":"2022-06-07","close":3090.0},{"date":"2022-06-08","close":3140.0},{"date":"2022-06-09","close":3085.0},{"date":"2022-06-10","close":3025.0},{"date":"2022-06-13","close":2825.0},{"date":"2022-06-14","close":2815.0},{"date":"2022-06-15","close":2910.0},{"date":"2022-06-16","close":3000.0},{"date":"2022-06-17","close":3000.0},{"date":"2022-06-20","close":3000.0},{"date":"2022-06-21","close":3000.0},{"date":"2022-06-22","close":2870.0},{"date":"2022-06-23","close":2755.0},{"date":"2022-06-24","close":2865.0},{"date":"2022-06-27","close":2885.0},{"date":"2022-06-28","close":2845.0},{"date":"2022-06-29","close":2965.0},{"date":"2022-06-30","close":2935.0},{"date":"2022-07-01","close":2945.0},{"date":"2022-07-04","close":2910.0},{"date":"2022-07-05","close":2915.0},{"date":"2022-07-06","close":2925.0},{"date":"2022-07-07","close":2930.0},{"date":"2022-07-08","close":3025.0},{"date":"2022-07-11","close":3010.0},{"date":"2022-07-12","close":2910.0},{"date":"2022-07-13","close":2910.0},{"date":"2022-07-14","close":2870.0},{"date":"2022-07-15","close":2930.0},{"date":"2022-07-18","close":2980.0},{"date":"2022-07-19","close":3010.0},{"date":"2022-07-20","close":2970.0},{"date":"2022-07-21","close":2930.0},{"date":"2022-07-22","close":2970.0},{"date":"2022-07-25","close":2975.0},{"date":"2022-07-26","close":2965.0},{"date":"2022-07-27","close":2895.0},{"date":"2022-07-28","close":2975.0},{"date":"2022-07-29","close":2950.0},{"date":"2022-08-01","close":2955.0},{"date":"2022-08-02","close":2890.0},{"date":"2022-08-03","close":2955.0},{"date":"2022-08-04","close":2950.0},{"date":"2022-08-05","close":2945.0},{"date":"2022-08-08","close":2915.0},{"date":"2022-08-09","close":2925.0},{"date":"2022-08-10","close":2930.0},{"date":"2022-08-11","close":2945.0},{"date":"2022-08-12","close":2920.0},{"date":"2022-08-16","close":2925.0},{"date":"2022-08-17","close":2870.0},{"date":"2022-08-18","close":2880.0},{"date":"2022-08-19","close":2880.0},{"date":"2022-08-22","close":2780.0},{"date":"2022-08-23","close":2680.0},{"date":"2022-08-24","close":2680.0},{"date":"2022-08-25","close":2700.0},{"date":"2022-08-26","close":2695.0},{"date":"2022-08-29","close":2650.0},{"date":"2022-08-30","close":2710.0},{"date":"2022-08-31","close":2740.0},{"date":"2022-09-01","close":2675.0},{"date":"2022-09-02","close":2665.0},{"date":"2022-09-05","close":2585.0},{"date":"2022-09-06","close":2600.0},{"date":"2022-09-07","close":2675.0},{"date":"2022-09-08","close":2675.0},{"date":"2022-09-13","close":2710.0},{"date":"2022-09-14","close":2735.0},{"date":"2022-09-15","close":2705.0},{"date":"2022-09-16","close":2715.0},{"date":"2022-09-19","close":2650.0},{"date":"2022-09-20","close":2730.0},{"date":"2022-09-21","close":2655.0},{"date":"2022-09-22","close":2715.0},{"date":"2022-09-23","close":2530.0},{"date":"2022-09-26","close":2355.0},{"date":"2022-09-27","close":2495.0},{"date":"2022-09-28","close":2350.0},{"date":"2022-09-29","close":2340.0},{"date":"2022-09-30","close":2380.0},{"date":"2022-10-04","close":2445.0},{"date":"2022-10-05","close":2500.0},{"date":"2022-10-06","close":2590.0},{"date":"2022-10-07","close":2625.0},{"date":"2022-10-11","close":2485.0},{"date":"2022-10-12","close":2600.0},{"date":"2022-10-13","close":2515.0},{"date":"2022-10-14","close":2500.0},{"date":"2022-10-17","close":2485.0},{"date":"2022-10-18","close":2500.0},{"date":"2022-10-19","close":2485.0},{"date":"2022-10-20","close":2420.0},{"date":"2022-10-21","close":2355.0},{"date":"2022-10-24","close":2485.0},{"date":"2022-10-25","close":2520.0},{"date":"2022-10-26","close":2490.0},{"date":"2022-10-27","close":2565.0},{"date":"2022-10-28","close":2525.0},{"date":"2022-10-31","close":2495.0},{"date":"2022-11-01","close":2435.0},{"date":"2022-11-02","close":2405.0},{"date":"2022-11-03","close":2515.0},{"date":"2022-11-04","close":2590.0},{"date":"2022-11-07","close":2600.0},{"date":"2022-11-08","close":2595.0},{"date":"2022-11-09","close":2570.0},{"date":"2022-11-10","close":2580.0},{"date":"2022-11-11","close":2660.0},{"date":"2022-11-14","close":2655.0},{"date":"2022-11-15","close":2650.0},{"date":"2022-11-16","close":2635.0},{"date":"2022-11-17","close":2660.0},{"date":"2022-11-18","close":2600.0},{"date":"2022-11-21","close":2565.0},{"date":"2022-11-22","close":2565.0},{"date":"2022-11-23","close":2550.0},{"date":"2022-11-24","close":2520.0},{"date":"2022-11-25","close":2510.0},{"date":"2022-11-28","close":2480.0},{"date":"2022-11-29","close":2585.0},{"date":"2022-11-30","close":2610.0},{"date":"2022-12-01","close":2620.0},{"date":"2022-12-02","close":2720.0},{"date":"2022-12-05","close":2895.0},{"date":"2022-12-06","close":2890.0},{"date":"2022-12-07","close":2805.0},{"date":"2022-12-08","close":2885.0},{"date":"2022-12-09","close":2830.0},{"date":"2022-12-12","close":2845.0},{"date":"2022-12-13","close":3020.0},{"date":"2022-12-14","close":3055.0},{"date":"2022-12-15","close":3145.0},{"date":"2022-12-16","close":3310.0},{"date":"2022-12-19","close":3225.0},{"date":"2022-12-20","close":3065.0},{"date":"2022-12-21","close":3130.0},{"date":"2022-12-22","close":3240.0},{"date":"2022-12-23","close":3195.0},{"date":"2022-12-26","close":3355.0},{"date":"2022-12-27","close":3250.0},{"date":"2022-12-28","close":3270.0},{"date":"2022-12-29","close":3165.0},{"date":"2023-01-02","close":3080.0},{"date":"2023-01-03","close":3155.0},{"date":"2023-01-04","close":3175.0},{"date":"2023-01-05","close":3185.0},{"date":"2023-01-06","close":3270.0},{"date":"2023-01-09","close":3270.0},{"date":"2023-01-10","close":3260.0},{"date":"2023-01-11","close":3245.0},{"date":"2023-01-12","close":3195.0},{"date":"2023-01-13","close":3165.0},{"date":"2023-01-16","close":3160.0},{"date":"2023-01-17","close":3200.0},{"date":"2023-01-18","close":3330.0},{"date":"2023-01-19","close":3380.0},{"date":"2023-01-20","close":3400.0},{"date":"2023-01-25","close":3415.0},{"date":"2023-01-26","close":3400.0},{"date":"2023-01-27","close":3395.0},{"date":"2023-01-30","close":3310.0},{"date":"2023-01-31","close":3310.0},{"date":"2023-02-01","close":3240.0},{"date":"2023-02-02","close":3370.0},{"date":"2023-02-03","close":3320.0},{"date":"2023-02-06","close":3195.0},{"date":"2023-02-07","close":3135.0},{"date":"2023-02-08","close":3210.0},{"date":"2023-02-09","close":3230.0},{"date":"2023-02-10","close":3230.0},{"date":"2023-02-13","close":3340.0},{"date":"2023-02-14","close":3370.0},{"date":"2023-02-15","close":3440.0},{"date":"2023-02-16","close":3555.0},{"date":"2023-02-17","close":3525.0},{"date":"2023-02-20","close":3515.0},{"date":"2023-02-21","close":3515.0},{"date":"2023-02-22","close":3440.0},{"date":"2023-02-23","close":3430.0},{"date":"2023-02-24","close":3290.0},{"date":"2023-02-27","close":3270.0},{"date":"2023-02-28","close":3325.0},{"date":"2023-03-02","close":3280.0},{"date":"2023-03-03","close":3385.0},{"date":"2023-03-06","close":3375.0},{"date":"2023-03-07","close":3265.0},{"date":"2023-03-08","close":3255.0},{"date":"2023-03-09","close":3140.0},{"date":"2023-03-10","close":3070.0},{"date":"2023-03-13","close":3000.0},{"date":"2023-03-14","close":2930.0},{"date":"2023-03-15","close":3370.0},{"date":"2023-03-16","close":3455.0},{"date":"2023-03-17","close":3690.0},{"date":"2023-03-20","close":3770.0},{"date":"2023-03-21","close":3845.0},{"date":"2023-03-22","close":3695.0},{"date":"2023-03-23","close":3650.0},{"date":"2023-03-24","close":3620.0},{"date":"2023-03-27","close":3580.0},{"date":"2023-03-28","close":3750.0},{"date":"2023-03-29","close":3990.0},{"date":"2023-03-30","close":4295.0},{"date":"2023-03-31","close":3970.0},{"date":"2023-04-03","close":4150.0},{"date":"2023-04-04","close":4115.0},{"date":"2023-04-05","close":3985.0},{"date":"2023-04-06","close":4080.0},{"date":"2023-04-07","close":4370.0},{"date":"2023-04-10","close":4375.0},{"date":"2023-04-11","close":4430.0},{"date":"2023-04-12","close":4420.0},{"date":"2023-04-13","close":4520.0},{"date":"2023-04-14","close":4425.0},{"date":"2023-04-17","close":4365.0},{"date":"2023-04-18","close":4390.0},{"date":"2023-04-19","close":4080.0},{"date":"2023-04-20","close":3950.0},{"date":"2023-04-21","close":3885.0},{"date":"2023-04-24","close":4015.0},{"date":"2023-04-25","close":3830.0},{"date":"2023-04-26","close":3610.0},{"date":"2023-04-27","close":3950.0},{"date":"2023-04-28","close":3870.0},{"date":"2023-05-02","close":4105.0},{"date":"2023-05-03","close":4140.0},{"date":"2023-05-04","close":4290.0},{"date":"2023-05-08","close":4300.0},{"date":"2023-05-09","close":4285.0},{"date":"2023-05-10","close":4360.0},{"date":"2023-05-11","close":4360.0},{"date":"2023-05-12","close":4250.0},{"date":"2023-05-15","close":4260.0},{"date":"2023-05-16","close":4240.0},{"date":"2023-05-17","close":4190.0},{"date":"2023-05-18","close":4235.0},{"date":"2023-05-19","close":4250.0},{"date":"2023-05-22","close":4320.0},{"date":"2023-05-23","close":4425.0},{"date":"2023-05-24","close":4290.0},{"date":"2023-05-25","close":4370.0},{"date":"2023-05-26","close":4335.0},{"date":"2023-05-30","close":4020.0},{"date":"2023-05-31","close":4105.0},{"date":"2023-06-01","close":4100.0},{"date":"2023-06-02","close":4280.0},{"date":"2023-06-05","close":4230.0},{"date":"2023-06-07","close":4190.0},{"date":"2023-06-08","close":4280.0},{"date":"2023-06-09","close":4290.0},{"date":"2023-06-12","close":5040.0},{"date":"2023-06-13","close":5180.0},{"date":"2023-06-14","close":5530.0},{"date":"2023-06-15","close":5550.0},{"date":"2023-06-16","close":5980.0},{"date":"2023-06-19","close":6620.0},{"date":"2023-06-20","close":6470.0},{"date":"2023-06-21","close":6430.0},{"date":"2023-06-22","close":6850.0},{"date":"2023-06-23","close":6700.0},{"date":"2023-06-26","close":6590.0},{"date":"2023-06-27","close":6420.0},{"date":"2023-06-28","close":6180.0},{"date":"2023-06-29","close":6000.0},{"date":"2023-06-30","close":6160.0},{"date":"2023-07-03","close":6430.0},{"date":"2023-07-04","close":6280.0},{"date":"2023-07-05","close":6570.0},{"date":"2023-07-06","close":6300.0},{"date":"2023-07-07","close":6230.0},{"date":"2023-07-10","close":5850.0},{"date":"2023-07-11","close":6030.0},{"date":"2023-07-12","close":5760.0},{"date":"2023-07-13","close":5690.0},{"date":"2023-07-14","close":5610.0},{"date":"2023-07-17","close":5690.0},{"date":"2023-07-18","close":6120.0},{"date":"2023-07-19","close":6330.0},{"date":"2023-07-20","close":6530.0},{"date":"2023-07-21","close":6750.0},{"date":"2023-07-24","close":6500.0},{"date":"2023-07-25","close":6240.0},{"date":"2023-07-26","close":6110.0},{"date":"2023-07-27","close":6240.0},{"date":"2023-07-28","close":6090.0},{"date":"2023-07-31","close":6320.0},{"date":"2023-08-01","close":6190.0},{"date":"2023-08-02","close":5770.0},{"date":"2023-08-03","close":5910.0},{"date":"2023-08-04","close":5950.0},{"date":"2023-08-07","close":5960.0},{"date":"2023-08-08","close":5780.0},{"date":"2023-08-09","close":6100.0},{"date":"2023-08-10","close":6470.0},{"date":"2023-08-11","close":6380.0},{"date":"2023-08-14","close":6800.0},{"date":"2023-08-16","close":6520.0},{"date":"2023-08-17","close":6130.0},{"date":"2023-08-18","close":6320.0},{"date":"2023-08-21","close":6230.0},{"date":"2023-08-22","close":6180.0},{"date":"2023-08-23","close":6030.0},{"date":"2023-08-24","close":6200.0},{"date":"2023-08-25","close":6390.0},{"date":"2023-08-28","close":6300.0},{"date":"2023-08-29","close":6520.0},{"date":"2023-08-30","close":6510.0},{"date":"2023-08-31","close":6280.0},{"date":"2023-09-01","close":5900.0},{"date":"2023-09-04","close":5570.0},{"date":"2023-09-05","close":5560.0},{"date":"2023-09-06","close":5580.0},{"date":"2023-09-07","close":5580.0},{"date":"2023-09-08","close":5650.0},{"date":"2023-09-11","close":5590.0},{"date":"2023-09-12","close":5420.0},{"date":"2023-09-13","close":5200.0},{"date":"2023-09-14","close":5250.0},{"date":"2023-09-15","close":5200.0},{"date":"2023-09-18","close":5040.0},{"date":"2023-09-19","close":4975.0},{"date":"2023-09-20","close":4895.0},{"date":"2023-09-21","close":4785.0},{"date":"2023-09-22","close":4715.0},{"date":"2023-09-25","close":4610.0},{"date":"2023-09-26","close":4635.0},{"date":"2023-09-27","close":4725.0},{"date":"2023-10-04","close":4485.0},{"date":"2023-10-05","close":4360.0},{"date":"2023-10-06","close":4525.0},{"date":"2023-10-10","close":4340.0},{"date":"2023-10-11","close":4435.0},{"date":"2023-10-12","close":4575.0},{"date":"2023-10-13","close":4580.0},{"date":"2023-10-16","close":4755.0},{"date":"2023-10-17","close":4705.0},{"date":"2023-10-18","close":4590.0},{"date":"2023-10-19","close":4260.0},{"date":"2023-10-20","close":4105.0},{"date":"2023-10-23","close":4145.0},{"date":"2023-10-24","close":4290.0},{"date":"2023-10-25","close":4260.0},{"date":"2023-10-26","close":4030.0},{"date":"2023-10-27","close":4135.0},{"date":"2023-10-30","close":4090.0},{"date":"2023-10-31","close":3940.0},{"date":"2023-11-01","close":3995.0},{"date":"2023-11-02","close":4150.0},{"date":"2023-11-03","close":4350.0},{"date":"2023-11-06","close":4500.0},{"date":"2023-11-07","close":4375.0},{"date":"2023-11-08","close":4485.0},{"date":"2023-11-09","close":4220.0},{"date":"2023-11-10","close":4165.0},{"date":"2023-11-13","close":4115.0},{"date":"2023-11-14","close":4295.0},{"date":"2023-11-15","close":4300.0},{"date":"2023-11-16","close":4820.0},{"date":"2023-11-17","close":4635.0},{"date":"2023-11-20","close":4610.0},{"date":"2023-11-21","close":4720.0},{"date":"2023-11-22","close":4580.0},{"date":"2023-11-23","close":4735.0},{"date":"2023-11-24","close":4650.0},{"date":"2023-11-27","close":4670.0},{"date":"2023-11-28","close":5040.0},{"date":"2023-11-29","close":5060.0},{"date":"2023-11-30","close":5250.0},{"date":"2023-12-01","close":5270.0},{"date":"2023-12-04","close":5110.0},{"date":"2023-12-05","close":4970.0},{"date":"2023-12-06","close":4960.0},{"date":"2023-12-07","close":4820.0},{"date":"2023-12-08","close":4950.0},{"date":"2023-12-11","close":4860.0},{"date":"2023-12-12","close":4730.0},{"date":"2023-12-13","close":4715.0},{"date":"2023-12-14","close":4665.0},{"date":"2023-12-15","close":4650.0},{"date":"2023-12-18","close":4725.0},{"date":"2023-12-19","close":4810.0},{"date":"2023-12-20","close":4745.0},{"date":"2023-12-21","close":4755.0},{"date":"2023-12-22","close":4650.0},{"date":"2023-12-26","close":4650.0},{"date":"2023-12-27","close":4695.0},{"date":"2023-12-28","close":4820.0},{"date":"2024-01-02","close":5160.0},{"date":"2024-01-03","close":5130.0},{"date":"2024-01-04","close":5120.0},{"date":"2024-01-05","close":5250.0},{"date":"2024-01-08","close":5660.0},{"date":"2024-01-09","close":5910.0},{"date":"2024-01-10","close":5730.0},{"date":"2024-01-11","close":5410.0},{"date":"2024-01-12","close":5440.0},{"date":"2024-01-15","close":5230.0},{"date":"2024-01-16","close":5010.0},{"date":"2024-01-17","close":4940.0},{"date":"2024-01-18","close":5060.0},{"date":"2024-01-19","close":5350.0},{"date":"2024-01-22","close":5240.0},{"date":"2024-01-23","close":4990.0},{"date":"2024-01-24","close":4940.0},{"date":"2024-01-25","close":4900.0},{"date":"2024-01-26","close":4995.0},{"date":"2024-01-29","close":4850.0},{"date":"2024-01-30","close":4765.0},{"date":"2024-01-31","close":4735.0},{"date":"2024-02-01","close":4780.0},{"date":"2024-02-02","close":4830.0},{"date":"2024-02-05","close":4865.0},{"date":"2024-02-06","close":4975.0},{"date":"2024-02-07","close":5200.0},{"date":"2024-02-08","close":5260.0},{"date":"2024-02-13","close":5320.0},{"date":"2024-02-14","close":5270.0},{"date":"2024-02-15","close":5380.0},{"date":"2024-02-16","close":5460.0},{"date":"2024-02-19","close":5290.0},{"date":"2024-02-20","close":5180.0},{"date":"2024-02-21","close":5350.0},{"date":"2024-02-22","close":5400.0},{"date":"2024-02-23","close":5430.0},{"date":"2024-02-26","close":5800.0},{"date":"2024-02-27","close":5740.0},{"date":"2024-02-28","close":5810.0},{"date":"2024-02-29","close":5500.0},{"date":"2024-03-04","close":5160.0},{"date":"2024-03-05","close":5460.0},{"date":"2024-03-06","close":5380.0},{"date":"2024-03-07","close":5440.0},{"date":"2024-03-08","close":5320.0},{"date":"2024-03-11","close":5280.0},{"date":"2024-03-12","close":5330.0},{"date":"2024-03-13","close":5060.0},{"date":"2024-03-14","close":5030.0},{"date":"2024-03-15","close":4980.0},{"date":"2024-03-18","close":4930.0},{"date":"2024-03-19","close":5150.0},{"date":"2024-03-20","close":4965.0},{"date":"2024-03-21","close":4950.0},{"date":"2024-03-22","close":5140.0},{"date":"2024-03-25","close":5130.0},{"date":"2024-03-26","close":5070.0},{"date":"2024-03-27","close":5130.0},{"date":"2024-03-28","close":5090.0},{"date":"2024-03-29","close":5030.0},{"date":"2024-04-01","close":4890.0},{"date":"2024-04-02","close":4735.0},{"date":"2024-04-03","close":4735.0},{"date":"2024-04-04","close":4395.0},{"date":"2024-04-05","close":4350.0},{"date":"2024-04-08","close":4325.0},{"date":"2024-04-09","close":4335.0},{"date":"2024-04-11","close":4280.0},{"date":"2024-04-12","close":4415.0},{"date":"2024-04-15","close":4385.0},{"date":"2024-04-16","close":4490.0},{"date":"2024-04-17","close":4360.0},{"date":"2024-04-18","close":4460.0},{"date":"2024-04-19","close":4370.0},{"date":"2024-04-22","close":4395.0},{"date":"2024-04-23","close":4400.0},{"date":"2024-04-24","close":4490.0},{"date":"2024-04-25","close":4365.0},{"date":"2024-04-26","close":4500.0},{"date":"2024-04-29","close":4550.0},{"date":"2024-04-30","close":4560.0},{"date":"2024-05-02","close":4600.0},{"date":"2024-05-03","close":4635.0},{"date":"2024-05-07","close":4660.0},{"date":"2024-05-08","close":4620.0},{"date":"2024-05-09","close":4595.0},{"date":"2024-05-10","close":4635.0},{"date":"2024-05-13","close":4765.0},{"date":"2024-05-14","close":4750.0},{"date":"2024-05-16","close":4615.0},{"date":"2024-05-17","close":4580.0},{"date":"2024-05-20","close":4540.0},{"date":"2024-05-21","close":4555.0},{"date":"2024-05-22","close":4500.0},{"date":"2024-05-23","close":4425.0},{"date":"2024-05-24","close":4420.0},{"date":"2024-05-27","close":4355.0},{"date":"2024-05-28","close":4490.0},{"date":"2024-05-29","close":4385.0},{"date":"2024-05-30","close":4270.0},{"date":"2024-05-31","close":4350.0},{"date":"2024-06-03","close":4390.0},{"date":"2024-06-04","close":4275.0},{"date":"2024-06-05","close":4255.0},{"date":"2024-06-07","close":4180.0},{"date":"2024-06-10","close":4205.0},{"date":"2024-06-11","close":4645.0},{"date":"2024-06-12","close":4800.0},{"date":"2024-06-13","close":4895.0},{"date":"2024-06-14","close":4700.0},{"date":"2024-06-17","close":4710.0},{"date":"2024-06-18","close":4730.0},{"date":"2024-06-19","close":4575.0},{"date":"2024-06-20","close":4520.0},{"date":"2024-06-21","close":4550.0},{"date":"2024-06-24","close":4640.0},{"date":"2024-06-25","close":4640.0},{"date":"2024-06-26","close":4640.0},{"date":"2024-06-27","close":4645.0},{"date":"2024-06-28","close":4575.0},{"date":"2024-07-01","close":5110.0},{"date":"2024-07-02","close":5230.0},{"date":"2024-07-03","close":5150.0},{"date":"2024-07-04","close":5270.0},{"date":"2024-07-05","close":5190.0},{"date":"2024-07-08","close":5200.0},{"date":"2024-07-09","close":5310.0},{"date":"2024-07-10","close":5370.0},{"date":"2024-07-11","close":5360.0},{"date":"2024-07-12","close":5330.0},{"date":"2024-07-15","close":5500.0},{"date":"2024-07-16","close":5610.0},{"date":"2024-07-17","close":5340.0},{"date":"2024-07-18","close":5220.0},{"date":"2024-07-19","close":5430.0},{"date":"2024-07-22","close":5300.0},{"date":"2024-07-23","close":5270.0},{"date":"2024-07-24","close":5250.0},{"date":"2024-07-25","close":5230.0},{"date":"2024-07-26","close":5090.0},{"date":"2024-07-29","close":4950.0},{"date":"2024-07-30","close":4850.0},{"date":"2024-07-31","close":5070.0},{"date":"2024-08-01","close":5010.0},{"date":"2024-08-02","close":4800.0},{"date":"2024-08-05","close":4265.0},{"date":"2024-08-06","close":4750.0},{"date":"2024-08-07","close":5030.0},{"date":"2024-08-08","close":5080.0},{"date":"2024-08-09","close":5330.0},{"date":"2024-08-12","close":5340.0},{"date":"2024-08-13","close":5310.0},{"date":"2024-08-14","close":5280.0},{"date":"2024-08-16","close":5380.0},{"date":"2024-08-19","close":5330.0},{"date":"2024-08-20","close":5380.0},{"date":"2024-08-21","close":5540.0},{"date":"2024-08-22","close":5420.0},{"date":"2024-08-23","close":5370.0},{"date":"2024-08-26","close":5360.0},{"date":"2024-08-27","close":5150.0},{"date":"2024-08-28","close":5290.0},{"date":"2024-08-29","close":5120.0},{"date":"2024-08-30","close":5300.0},{"date":"2024-09-02","close":5420.0},{"date":"2024-09-03","close":5260.0},{"date":"2024-09-04","close":5250.0},{"date":"2024-09-05","close":5250.0},{"date":"2024-09-06","close":5010.0},{"date":"2024-09-09","close":5120.0},{"date":"2024-09-10","close":5120.0},{"date":"2024-09-11","close":5000.0},{"date":"2024-09-12","close":5140.0},{"date":"2024-09-13","close":5210.0},{"date":"2024-09-19","close":5200.0},{"date":"2024-09-20","close":5370.0},{"date":"2024-09-23","close":6030.0},{"date":"2024-09-24","close":5880.0},{"date":"2024-09-25","close":5760.0},{"date":"2024-09-26","close":5880.0},{"date":"2024-09-27","close":5980.0},{"date":"2024-09-30","close":5900.0},{"date":"2024-10-02","close":6280.0},{"date":"2024-10-04","close":5990.0},{"date":"2024-10-07","close":6100.0},{"date":"2024-10-08","close":5680.0},{"date":"2024-10-10","close":5710.0},{"date":"2024-10-11","close":6100.0},{"date":"2024-10-14","close":6100.0},{"date":"2024-10-15","close":6260.0},{"date":"2024-10-16","close":6350.0},{"date":"2024-10-17","close":6240.0},{"date":"2024-10-18","close":6280.0},{"date":"2024-10-21","close":6100.0},{"date":"2024-10-22","close":6050.0},{"date":"2024-10-23","close":5810.0},{"date":"2024-10-24","close":5850.0},{"date":"2024-10-25","close":5480.0},{"date":"2024-10-28","close":5750.0},{"date":"2024-10-29","close":5840.0},{"date":"2024-10-30","close":5650.0},{"date":"2024-10-31","close":5760.0},{"date":"2024-11-01","close":5630.0},{"date":"2024-11-04","close":6000.0},{"date":"2024-11-05","close":6270.0},{"date":"2024-11-06","close":6280.0},{"date":"2024-11-07","close":6160.0},{"date":"2024-11-08","close":6110.0},{"date":"2024-11-11","close":6010.0},{"date":"2024-11-12","close":5680.0},{"date":"2024-11-13","close":5260.0},{"date":"2024-11-14","close":5140.0},{"date":"2024-11-15","close":5130.0},{"date":"2024-11-18","close":4930.0},{"date":"2024-11-19","close":5030.0},{"date":"2024-11-20","close":5120.0},{"date":"2024-11-21","close":5050.0},{"date":"2024-11-22","close":5030.0},{"date":"2024-11-25","close":5160.0},{"date":"2024-11-26","close":5100.0},{"date":"2024-11-27","close":4885.0},{"date":"2024-11-28","close":5020.0},{"date":"2024-11-29","close":4880.0},{"date":"2024-12-02","close":5120.0},{"date":"2024-12-03","close":5140.0},{"date":"2024-12-04","close":4970.0},{"date":"2024-12-05","close":5040.0},{"date":"2024-12-06","close":5420.0},{"date":"2024-12-09","close":5540.0},{"date":"2024-12-10","close":5750.0},{"date":"2024-12-11","close":5730.0},{"date":"2024-12-12","close":5760.0},{"date":"2024-12-13","close":5730.0},{"date":"2024-12-16","close":5870.0},{"date":"2024-12-17","close":5800.0},{"date":"2024-12-18","close":5670.0},{"date":"2024-12-19","close":5560.0},{"date":"2024-12-20","close":6070.0},{"date":"2024-12-23","close":6220.0},{"date":"2024-12-24","close":6200.0},{"date":"2024-12-26","close":6220.0},{"date":"2024-12-27","close":6240.0},{"date":"2024-12-30","close":6500.0},{"date":"2025-01-02","close":6630.0},{"date":"2025-01-03","close":6710.0},{"date":"2025-01-06","close":6760.0},{"date":"2025-01-07","close":6740.0},{"date":"2025-01-08","close":6610.0},{"date":"2025-01-09","close":6570.0},{"date":"2025-01-10","close":7100.0},{"date":"2025-01-13","close":6900.0},{"date":"2025-01-14","close":7930.0},{"date":"2025-01-15","close":8320.0},{"date":"2025-01-16","close":8330.0},{"date":"2025-01-17","close":7930.0},{"date":"2025-01-20","close":7900.0},{"date":"2025-01-21","close":7950.0},{"date":"2025-01-22","close":7550.0},{"date":"2025-01-23","close":7440.0},{"date":"2025-01-24","close":7830.0},{"date":"2025-01-31","close":8110.0},{"date":"2025-02-03","close":8110.0},{"date":"2025-02-04","close":7930.0},{"date":"2025-02-05","close":8070.0},{"date":"2025-02-06","close":8040.0},{"date":"2025-02-07","close":8390.0},{"date":"2025-02-10","close":8220.0},{"date":"2025-02-11","close":7880.0},{"date":"2025-02-12","close":7370.0},{"date":"2025-02-13","close":7230.0},{"date":"2025-02-14","close":7220.0},{"date":"2025-02-17","close":7540.0},{"date":"2025-02-18","close":8080.0},{"date":"2025-02-19","close":7690.0},{"date":"2025-02-20","close":7610.0},{"date":"2025-02-21","close":7510.0},{"date":"2025-02-24","close":7650.0},{"date":"2025-02-25","close":7700.0},{"date":"2025-02-26","close":7850.0},{"date":"2025-02-27","close":7690.0},{"date":"2025-02-28","close":7560.0},{"date":"2025-03-04","close":7430.0},{"date":"2025-03-05","close":7450.0},{"date":"2025-03-06","close":7660.0},{"date":"2025-03-07","close":7340.0},{"date":"2025-03-10","close":7380.0},{"date":"2025-03-11","close":7610.0},{"date":"2025-03-12","close":7520.0},{"date":"2025-03-13","close":7200.0},{"date":"2025-03-14","close":7240.0},{"date":"2025-03-17","close":7390.0},{"date":"2025-03-18","close":7430.0},{"date":"2025-03-19","close":7110.0},{"date":"2025-03-20","close":7060.0},{"date":"2025-03-21","close":6700.0},{"date":"2025-03-24","close":6820.0},{"date":"2025-03-25","close":6870.0},{"date":"2025-03-26","close":6870.0},{"date":"2025-03-27","close":6730.0},{"date":"2025-03-28","close":6650.0},{"date":"2025-03-31","close":6570.0},{"date":"2025-04-01","close":6860.0},{"date":"2025-04-02","close":6770.0},{"date":"2025-04-03","close":6820.0},{"date":"2025-04-04","close":6830.0},{"date":"2025-04-07","close":6210.0},{"date":"2025-04-08","close":6280.0},{"date":"2025-04-09","close":6140.0},{"date":"2025-04-10","close":6460.0},{"date":"2025-04-11","close":6720.0},{"date":"2025-04-14","close":6760.0},{"date":"2025-04-15","close":6830.0},{"date":"2025-04-16","close":6680.0},{"date":"2025-04-17","close":6780.0},{"date":"2025-04-18","close":7110.0},{"date":"2025-04-21","close":7110.0},{"date":"2025-04-22","close":7220.0},{"date":"2025-04-23","close":7110.0},{"date":"2025-04-24","close":6850.0},{"date":"2025-04-25","close":6950.0},{"date":"2025-04-28","close":6850.0},{"date":"2025-04-29","close":7030.0},{"date":"2025-04-30","close":6920.0},{"date":"2025-05-02","close":6940.0},{"date":"2025-05-07","close":6860.0},{"date":"2025-05-08","close":7010.0},{"date":"2025-05-09","close":7020.0},{"date":"2025-05-12","close":7270.0},{"date":"2025-05-13","close":7070.0},{"date":"2025-05-14","close":6770.0},{"date":"2025-05-15","close":6550.0},{"date":"2025-05-16","close":6390.0},{"date":"2025-05-19","close":6450.0},{"date":"2025-05-20","close":6770.0},{"date":"2025-05-21","close":6770.0},{"date":"2025-05-22","close":6490.0},{"date":"2025-05-23","close":6370.0},{"date":"2025-05-26","close":6530.0},{"date":"2025-05-27","close":6620.0},{"date":"2025-05-28","close":6600.0},{"date":"2025-05-29","close":6460.0},{"date":"2025-05-30","close":6450.0},{"date":"2025-06-02","close":6890.0},{"date":"2025-06-04","close":6740.0},{"date":"2025-06-05","close":6380.0},{"date":"2025-06-09","close":6500.0},{"date":"2025-06-10","close":6590.0},{"date":"2025-06-11","close":6670.0},{"date":"2025-06-12","close":6620.0},{"date":"2025-06-13","close":6490.0},{"date":"2025-06-16","close":6550.0},{"date":"2025-06-17","close":6740.0},{"date":"2025-06-18","close":6660.0},{"date":"2025-06-19","close":6610.0},{"date":"2025-06-20","close":6600.0},{"date":"2025-06-23","close":6330.0},{"date":"2025-06-24","close":6300.0},{"date":"2025-06-25","close":6310.0},{"date":"2025-06-26","close":6120.0},{"date":"2025-06-27","close":6040.0},{"date":"2025-06-30","close":6120.0},{"date":"2025-07-01","close":5900.0},{"date":"2025-07-02","close":5940.0},{"date":"2025-07-03","close":6100.0},{"date":"2025-07-04","close":6150.0},{"date":"2025-07-07","close":6170.0},{"date":"2025-07-08","close":6230.0},{"date":"2025-07-09","close":6130.0},{"date":"2025-07-10","close":6580.0},{"date":"2025-07-11","close":6480.0},{"date":"2025-07-14","close":6350.0},{"date":"2025-07-15","close":6390.0},{"date":"2025-07-16","close":6700.0},{"date":"2025-07-17","close":7230.0},{"date":"2025-07-18","close":7130.0},{"date":"2025-07-21","close":6970.0},{"date":"2025-07-22","close":6850.0},{"date":"2025-07-23","close":6830.0},{"date":"2025-07-24","close":6770.0},{"date":"2025-07-25","close":6970.0},{"date":"2025-07-28","close":6880.0},{"date":"2025-07-29","close":6840.0},{"date":"2025-07-30","close":6750.0},{"date":"2025-07-31","close":6910.0},{"date":"2025-08-01","close":6620.0},{"date":"2025-08-04","close":6660.0},{"date":"2025-08-05","close":6740.0},{"date":"2025-08-06","close":6680.0},{"date":"2025-08-07","close":6830.0},{"date":"2025-08-08","close":6960.0},{"date":"2025-08-11","close":6840.0},{"date":"2025-08-12","close":6680.0},{"date":"2025-08-13","close":6850.0},{"date":"2025-08-14","close":6980.0},{"date":"2025-08-18","close":6730.0},{"date":"2025-08-19","close":7270.0},{"date":"2025-08-20","close":7070.0},{"date":"2025-08-21","close":6930.0},{"date":"2025-08-22","close":6930.0},{"date":"2025-08-25","close":7220.0},{"date":"2025-08-26","close":7180.0},{"date":"2025-08-27","close":7360.0},{"date":"2025-08-28","close":7140.0},{"date":"2025-08-29","close":7130.0},{"date":"2025-09-01","close":7150.0},{"date":"2025-09-02","close":7670.0},{"date":"2025-09-03","close":7670.0},{"date":"2025-09-04","close":7540.0},{"date":"2025-09-05","close":7670.0},{"date":"2025-09-08","close":8020.0},{"date":"2025-09-09","close":8040.0},{"date":"2025-09-10","close":7980.0},{"date":"2025-09-11","close":7900.0},{"date":"2025-09-12","close":8140.0},{"date":"2025-09-15","close":8050.0},{"date":"2025-09-16","close":7830.0},{"date":"2025-09-17","close":7780.0},{"date":"2025-09-18","close":7770.0},{"date":"2025-09-19","close":7820.0},{"date":"2025-09-22","close":7880.0},{"date":"2025-09-23","close":7940.0},{"date":"2025-09-24","close":7630.0},{"date":"2025-09-25","close":7550.0},{"date":"2025-09-26","close":7390.0},{"date":"2025-09-29","close":7500.0},{"date":"2025-09-30","close":7470.0},{"date":"2025-10-01","close":7270.0},{"date":"2025-10-02","close":7360.0},{"date":"2025-10-10","close":7290.0},{"date":"2025-10-13","close":7190.0},{"date":"2025-10-14","close":7090.0},{"date":"2025-10-15","close":7180.0},{"date":"2025-10-16","close":7390.0},{"date":"2025-10-17","close":7150.0},{"date":"2025-10-20","close":7480.0},{"date":"2025-10-21","close":7410.0},{"date":"2025-10-22","close":7530.0},{"date":"2025-10-23","close":7530.0},{"date":"2025-10-24","close":7640.0},{"date":"2025-10-27","close":7640.0},{"date":"2025-10-28","close":7640.0},{"date":"2025-10-29","close":7400.0},{"date":"2025-10-30","close":7280.0},{"date":"2025-10-31","close":7200.0},{"date":"2025-11-03","close":7040.0},{"date":"2025-11-04","close":7230.0},{"date":"2025-11-05","close":7220.0},{"date":"2025-11-06","close":7030.0},{"date":"2025-11-07","close":6800.0},{"date":"2025-11-10","close":6840.0},{"date":"2025-11-11","close":6790.0},{"date":"2025-11-12","close":6890.0},{"date":"2025-11-13","close":6890.0},{"date":"2025-11-14","close":6880.0},{"date":"2025-11-17","close":6400.0},{"date":"2025-11-18","close":6130.0},{"date":"2025-11-19","close":6090.0},{"date":"2025-11-20","close":6150.0},{"date":"2025-11-21","close":5930.0},{"date":"2025-11-24","close":5970.0},{"date":"2025-11-25","close":6010.0},{"date":"2025-11-26","close":6040.0},{"date":"2025-11-27","close":6140.0},{"date":"2025-11-28","close":6420.0},{"date":"2025-12-01","close":6320.0},{"date":"2025-12-02","close":6340.0},{"date":"2025-12-03","close":6360.0},{"date":"2025-12-04","close":6390.0},{"date":"2025-12-05","close":6330.0},{"date":"2025-12-08","close":6180.0},{"date":"2025-12-09","close":6110.0},{"date":"2025-12-10","close":6130.0},{"date":"2025-12-11","close":6030.0},{"date":"2025-12-12","close":6070.0},{"date":"2025-12-15","close":6270.0},{"date":"2025-12-16","close":6000.0},{"date":"2025-12-17","close":6020.0},{"date":"2025-12-18","close":5940.0},{"date":"2025-12-19","close":5980.0},{"date":"2025-12-22","close":6060.0},{"date":"2025-12-23","close":5880.0},{"date":"2025-12-24","close":5800.0},{"date":"2025-12-26","close":5630.0},{"date":"2025-12-29","close":6100.0},{"date":"2025-12-30","close":6220.0},{"date":"2026-01-02","close":6360.0},{"date":"2026-01-05","close":6510.0},{"date":"2026-01-06","close":6210.0},{"date":"2026-01-07","close":6230.0},{"date":"2026-01-08","close":6230.0},{"date":"2026-01-09","close":6460.0},{"date":"2026-01-12","close":6450.0},{"date":"2026-01-13","close":6370.0},{"date":"2026-01-14","close":6390.0},{"date":"2026-01-15","close":6260.0},{"date":"2026-01-16","close":6350.0},{"date":"2026-01-19","close":6250.0},{"date":"2026-01-20","close":6390.0},{"date":"2026-01-21","close":6200.0},{"date":"2026-01-22","close":6300.0},{"date":"2026-01-23","close":6410.0},{"date":"2026-01-26","close":6480.0},{"date":"2026-01-27","close":6410.0},{"date":"2026-01-28","close":6410.0},{"date":"2026-01-29","close":6390.0},{"date":"2026-01-30","close":6230.0},{"date":"2026-02-02","close":6060.0},{"date":"2026-02-03","close":6400.0},{"date":"2026-02-04","close":6320.0},{"date":"2026-02-05","close":6120.0},{"date":"2026-02-06","close":6000.0},{"date":"2026-02-09","close":6280.0},{"date":"2026-02-10","close":6570.0},{"date":"2026-02-11","close":6520.0},{"date":"2026-02-12","close":6700.0},{"date":"2026-02-13","close":6610.0},{"date":"2026-02-19","close":6810.0},{"date":"2026-02-20","close":6730.0},{"date":"2026-02-23","close":6620.0},{"date":"2026-02-24","close":6690.0},{"date":"2026-02-25","close":6450.0},{"date":"2026-02-26","close":6310.0},{"date":"2026-02-27","close":6310.0},{"date":"2026-03-03","close":6250.0},{"date":"2026-03-04","close":5670.0},{"date":"2026-03-05","close":6260.0},{"date":"2026-03-06","close":6180.0},{"date":"2026-03-09","close":6150.0},{"date":"2026-03-10","close":6160.0},{"date":"2026-03-11","close":6230.0},{"date":"2026-03-12","close":6720.0},{"date":"2026-03-13","close":6480.0},{"date":"2026-03-16","close":6550.0},{"date":"2026-03-17","close":6630.0},{"date":"2026-03-18","close":6650.0},{"date":"2026-03-19","close":6580.0},{"date":"2026-03-20","close":6550.0},{"date":"2026-03-23","close":6440.0},{"date":"2026-03-24","close":6650.0},{"date":"2026-03-25","close":7090.0},{"date":"2026-03-26","close":6860.0},{"date":"2026-03-27","close":6900.0},{"date":"2026-03-30","close":6430.0},{"date":"2026-03-31","close":6250.0},{"date":"2026-04-01","close":6670.0},{"date":"2026-04-02","close":6570.0},{"date":"2026-04-03","close":6620.0},{"date":"2026-04-06","close":6490.0},{"date":"2026-04-07","close":6400.0},{"date":"2026-04-08","close":6650.0},{"date":"2026-04-09","close":6520.0},{"date":"2026-04-10","close":6620.0},{"date":"2026-04-13","close":6720.0},{"date":"2026-04-14","close":6800.0},{"date":"2026-04-15","close":6880.0},{"date":"2026-04-16","close":6850.0},{"date":"2026-04-17","close":6820.0},{"date":"2026-04-20","close":6840.0},{"date":"2026-04-21","close":6800.0},{"date":"2026-04-22","close":6750.0},{"date":"2026-04-23","close":6750.0},{"date":"2026-04-24","close":6820.0},{"date":"2026-04-27","close":6800.0},{"date":"2026-04-28","close":6840.0},{"date":"2026-04-29","close":6860.0},{"date":"2026-04-30","close":6630.0},{"date":"2026-05-04","close":6610.0},{"date":"2026-05-06","close":6440.0},{"date":"2026-05-07","close":6220.0},{"date":"2026-05-08","close":6270.0},{"date":"2026-05-11","close":6000.0},{"date":"2026-05-12","close":5900.0},{"date":"2026-05-13","close":5930.0},{"date":"2026-05-14","close":5730.0},{"date":"2026-05-15","close":6030.0},{"date":"2026-05-18","close":5740.0},{"date":"2026-05-19","close":5800.0},{"date":"2026-05-20","close":5570.0},{"date":"2026-05-21","close":5400.0},{"date":"2026-05-22","close":5610.0},{"date":"2026-05-26","close":5640.0},{"date":"2026-05-27","close":5360.0},{"date":"2026-05-28","close":5150.0},{"date":"2026-05-29","close":5090.0},{"date":"2026-06-01","close":4870.0},{"date":"2026-06-02","close":4735.0},{"date":"2026-06-04","close":4570.0},{"date":"2026-06-05","close":4585.0},{"date":"2026-06-08","close":4195.0},{"date":"2026-06-09","close":4505.0},{"date":"2026-06-10","close":4450.0},{"date":"2026-06-11","close":4540.0},{"date":"2026-06-12","close":4550.0},{"date":"2026-06-15","close":4575.0},{"date":"2026-06-16","close":4500.0},{"date":"2026-06-17","close":4495.0},{"date":"2026-06-18","close":4385.0},{"date":"2026-06-19","close":4240.0},{"date":"2026-06-22","close":4240.0},{"date":"2026-06-23","close":3960.0},{"date":"2026-06-24","close":4100.0},{"date":"2026-06-25","close":4070.0},{"date":"2026-06-26","close":3745.0},{"date":"2026-06-29","close":4205.0},{"date":"2026-06-30","close":4165.0},{"date":"2026-07-01","close":4165.0},{"date":"2026-07-02","close":4320.0},{"date":"2026-07-03","close":4500.0},{"date":"2026-07-06","close":4400.0},{"date":"2026-07-07","close":4530.0},{"date":"2026-07-08","close":4375.0},{"date":"2026-07-09","close":4270.0},{"date":"2026-07-10","close":4500.0},{"date":"2026-07-13","close":4275.0},{"date":"2026-07-14","close":4235.0},{"date":"2026-07-15","close":4400.0},{"date":"2026-07-16","close":4445.0},{"date":"2026-07-20","close":4560.0},{"date":"2026-07-21","close":4575.0},{"date":"2026-07-22","close":4495.0},{"date":"2026-07-23","close":4600.0},{"date":"2026-07-24","close":4565.0},{"date":"2026-07-27","close":4800.0},{"date":"2026-07-28","close":4635.0},{"date":"2026-07-29","close":4375.0},{"date":"2026-07-30","close":4540.0},{"date":"2026-07-31","close":4900.0},{"date":"2026-08-03","close":4910.0},{"date":"2026-08-04","close":5050.0},{"date":"2026-08-05","close":5000.0},{"date":"2026-08-06","close":5100.0},{"date":"2026-08-07","close":5070.0},{"date":"2026-08-10","close":5040.0},{"date":"2026-08-11","close":5020.0},{"date":"2026-08-12","close":4880.0},{"date":"2026-08-13","close":4765.0},{"date":"2026-08-14","close":4780.0},{"date":"2026-08-18","close":4445.0},{"date":"2026-08-19","close":4225.0},{"date":"2026-08-20","close":4345.0},{"date":"2026-08-21","close":4135.0},{"date":"2026-08-24","close":4200.0},{"date":"2026-08-25","close":4340.0},{"date":"2026-08-26","close":4470.0},{"date":"2026-08-27","close":4275.0},{"date":"2026-08-28","close":4395.0},{"date":"2026-08-31","close":4360.0},{"date":"2026-09-01","close":4350.0},{"date":"2026-09-02","close":4325.0},{"date":"2026-09-03","close":4245.0},{"date":"2026-09-04","close":4180.0},{"date":"2026-09-07","close":4235.0},{"date":"2026-09-08","close":4205.0},{"date":"2026-09-09","close":4125.0},{"date":"2026-09-10","close":4010.0},{"date":"2026-09-11","close":3975.0},{"date":"2026-09-14","close":4070.0},{"date":"2026-09-15","close":4055.0},{"date":"2026-09-16","close":4215.0},{"date":"2026-09-17","close":4270.0},{"date":"2026-09-18","close":4270.0},{"date":"2026-09-21","close":4230.0},{"date":"2026-09-22","close":4140.0},{"date":"2026-09-23","close":4030.0},{"date":"2026-09-28","close":4025.0},{"date":"2026-09-29","close":3950.0},{"date":"2026-09-30","close":4060.0},{"date":"2026-10-01","close":4130.0},{"date":"2026-10-02","close":4185.0},{"date":"2026-10-06","close":4215.0},{"date":"2026-10-07","close":4205.0},{"date":"2026-10-08","close":4215.0},{"date":"2026-10-12","close":4255.0},{"date":"2026-10-13","close":4095.0},{"date":"2026-10-14","close":4110.0},{"date":"2026-10-15","close":4025.0},{"date":"2026-10-16","close":4345.0},{"date":"2026-10-19","close":4310.0},{"date":"2026-10-20","close":4235.0},{"date":"2026-10-21","close":4305.0},{"date":"2026-10-22","close":4200.0},{"date":"2026-10-23","close":4065.0}],"chart_data":[{"date":"2024-10-24","open":5800,"high":5920,"low":5680,"close":5850,"volume":238715,"rsi_14":40.36,"sma_20":6013.0,"sma_60":5465.25,"sma_120":5111.62},{"date":"2024-10-25","open":5850,"high":5920,"low":5460,"close":5480,"volume":524275,"rsi_14":38.96,"sma_20":5993.0,"sma_60":5469.08,"sma_120":5120.92},{"date":"2024-10-28","open":5530,"high":5900,"low":5520,"close":5750,"volume":286637,"rsi_14":42.91,"sma_20":5992.5,"sma_60":5477.75,"sma_120":5131.33},{"date":"2024-10-29","open":5760,"high":5900,"low":5650,"close":5840,"volume":161021,"rsi_14":53.74,"sma_20":5990.5,"sma_60":5490.25,"sma_120":5142.08},{"date":"2024-10-30","open":5840,"high":5890,"low":5650,"close":5650,"volume":123204,"rsi_14":48.7,"sma_20":5974.0,"sma_60":5501.92,"sma_120":5151.17},{"date":"2024-10-31","open":5650,"high":5890,"low":5610,"close":5760,"volume":119308,"rsi_14":41.58,"sma_20":5967.0,"sma_60":5517.08,"sma_120":5160.83},{"date":"2024-11-01","open":5750,"high":5760,"low":5550,"close":5630,"volume":168827,"rsi_14":39.81,"sma_20":5934.5,"sma_60":5526.42,"sma_120":5169.12},{"date":"2024-11-04","open":5620,"high":6050,"low":5520,"close":6000,"volume":324999,"rsi_14":44.3,"sma_20":5935.0,"sma_60":5542.92,"sma_120":5180.29},{"date":"2024-11-05","open":5970,"high":6380,"low":5880,"close":6270,"volume":796543,"rsi_14":48.37,"sma_20":5943.5,"sma_60":5567.42,"sma_120":5194.04},{"date":"2024-11-06","open":6320,"high":6770,"low":6270,"close":6280,"volume":1255212,"rsi_14":50.85,"sma_20":5973.5,"sma_60":5601.0,"sma_120":5208.08},{"date":"2024-11-07","open":6160,"high":6340,"low":6070,"close":6160,"volume":331418,"rsi_14":47.54,"sma_20":5996.0,"sma_60":5624.5,"sma_120":5220.79},{"date":"2024-11-08","open":6130,"high":6300,"low":6000,"close":6110,"volume":370047,"rsi_14":50.22,"sma_20":5996.5,"sma_60":5642.5,"sma_120":5232.0},{"date":"2024-11-11","open":6010,"high":6040,"low":5800,"close":6010,"volume":313218,"rsi_14":49.15,"sma_20":5994.0,"sma_60":5658.0,"sma_120":5242.5},{"date":"2024-11-12","open":6010,"high":6140,"low":5660,"close":5680,"volume":512491,"rsi_14":47.35,"sma_20":5965.0,"sma_60":5663.83,"sma_120":5251.38},{"date":"2024-11-13","open":5590,"high":5680,"low":5200,"close":5260,"volume":560623,"rsi_14":39.58,"sma_20":5910.5,"sma_60":5662.5,"sma_120":5257.04},{"date":"2024-11-14","open":5280,"high":5460,"low":5050,"close":5140,"volume":283466,"rsi_14":43.41,"sma_20":5855.5,"sma_60":5659.67,"sma_120":5262.04},{"date":"2024-11-15","open":5140,"high":5200,"low":4995,"close":5130,"volume":167487,"rsi_14":36.64,"sma_20":5798.0,"sma_60":5657.17,"sma_120":5266.83},{"date":"2024-11-18","open":5010,"high":5160,"low":4835,"close":4930,"volume":381517,"rsi_14":31.28,"sma_20":5739.5,"sma_60":5649.67,"sma_120":5270.42},{"date":"2024-11-19","open":4860,"high":5090,"low":4810,"close":5030,"volume":265787,"rsi_14":36.75,"sma_20":5688.5,"sma_60":5644.67,"sma_120":5275.46},{"date":"2024-11-20","open":5020,"high":5190,"low":4940,"close":5120,"volume":170055,"rsi_14":36.21,"sma_20":5654.0,"sma_60":5640.33,"sma_120":5281.29},{"date":"2024-11-21","open":5110,"high":5160,"low":4960,"close":5050,"volume":138248,"rsi_14":37.17,"sma_20":5614.0,"sma_60":5632.17,"sma_120":5287.08},{"date":"2024-11-22","open":5070,"high":5200,"low":4950,"close":5030,"volume":170589,"rsi_14":24.61,"sma_20":5591.5,"sma_60":5625.67,"sma_120":5291.58},{"date":"2024-11-25","open":5030,"high":5220,"low":5010,"close":5160,"volume":131755,"rsi_14":18.64,"sma_20":5562.0,"sma_60":5622.17,"sma_120":5298.04},{"date":"2024-11-26","open":5160,"high":5200,"low":5060,"close":5100,"volume":78738,"rsi_14":17.58,"sma_20":5525.0,"sma_60":5617.83,"sma_120":5304.96},{"date":"2024-11-27","open":5180,"high":5180,"low":4885,"close":4885,"volume":257730,"rsi_14":16.71,"sma_20":5486.75,"sma_60":5613.42,"sma_120":5309.42},{"date":"2024-11-28","open":4880,"high":5060,"low":4835,"close":5020,"volume":107159,"rsi_14":22.75,"sma_20":5449.75,"sma_60":5608.92,"sma_120":5314.67},{"date":"2024-11-29","open":5020,"high":5140,"low":4850,"close":4880,"volume":120111,"rsi_14":22.3,"sma_20":5412.25,"sma_60":5604.92,"sma_120":5319.71},{"date":"2024-12-02","open":4950,"high":5190,"low":4935,"close":5120,"volume":205356,"rsi_14":35.64,"sma_20":5368.25,"sma_60":5601.92,"sma_120":5326.92},{"date":"2024-12-03","open":5120,"high":5260,"low":5060,"close":5140,"volume":109765,"rsi_14":46.13,"sma_20":5311.75,"sma_60":5597.25,"sma_120":5334.92},{"date":"2024-12-04","open":4790,"high":5070,"low":4790,"close":4970,"volume":227046,"rsi_14":44.69,"sma_20":5246.25,"sma_60":5592.42,"sma_120":5341.29},{"date":"2024-12-05","open":5030,"high":5060,"low":4800,"close":5040,"volume":142153,"rsi_14":47.29,"sma_20":5190.25,"sma_60":5588.92,"sma_120":5344.58},{"date":"2024-12-06","open":5070,"high":5440,"low":5020,"close":5420,"volume":927335,"rsi_14":63.32,"sma_20":5155.75,"sma_60":5591.75,"sma_120":5349.75},{"date":"2024-12-09","open":5410,"high":5950,"low":5090,"close":5540,"volume":2211068,"rsi_14":63.71,"sma_20":5132.25,"sma_60":5600.58,"sma_120":5355.12},{"date":"2024-12-10","open":5610,"high":5910,"low":5590,"close":5750,"volume":741970,"rsi_14":65.91,"sma_20":5135.75,"sma_60":5611.08,"sma_120":5363.88},{"date":"2024-12-11","open":5750,"high":5820,"low":5590,"close":5730,"volume":314221,"rsi_14":67.62,"sma_20":5159.25,"sma_60":5621.25,"sma_120":5372.38},{"date":"2024-12-12","open":5700,"high":5990,"low":5640,"close":5760,"volume":413120,"rsi_14":68.81,"sma_20":5190.25,"sma_60":5633.92,"sma_120":5380.96},{"date":"2024-12-13","open":5740,"high":5800,"low":5570,"close":5730,"volume":315468,"rsi_14":65.49,"sma_20":5220.25,"sma_60":5643.75,"sma_120":5390.58},{"date":"2024-12-16","open":5750,"high":5940,"low":5670,"close":5870,"volume":296288,"rsi_14":70.05,"sma_20":5267.25,"sma_60":5654.75,"sma_120":5401.83},{"date":"2024-12-17","open":5810,"high":5950,"low":5650,"close":5800,"volume":194690,"rsi_14":75.77,"sma_20":5305.75,"sma_60":5664.75,"sma_120":5412.25},{"date":"2024-12-18","open":5730,"high":5830,"low":5560,"close":5670,"volume":209209,"rsi_14":68.36,"sma_20":5333.25,"sma_60":5669.75,"sma_120":5420.83},{"date":"2024-12-19","open":5420,"high":5690,"low":5420,"close":5560,"volume":228997,"rsi_14":69.54,"sma_20":5358.75,"sma_60":5661.92,"sma_120":5428.5},{"date":"2024-12-20","open":5570,"high":6230,"low":5570,"close":6070,"volume":1926171,"rsi_14":73.63,"sma_20":5410.75,"sma_60":5665.08,"sma_120":5440.42},{"date":"2024-12-23","open":6110,"high":6300,"low":5870,"close":6220,"volume":891162,"rsi_14":75.23,"sma_20":5463.75,"sma_60":5672.75,"sma_120":5453.54},{"date":"2024-12-24","open":6170,"high":6440,"low":6050,"close":6200,"volume":398838,"rsi_14":80.9,"sma_20":5518.75,"sma_60":5678.08,"sma_120":5467.08},{"date":"2024-12-26","open":6250,"high":6360,"low":6120,"close":6220,"volume":360342,"rsi_14":80.41,"sma_20":5585.5,"sma_60":5682.08,"sma_120":5476.33},{"date":"2024-12-27","open":6220,"high":6320,"low":6080,"close":6240,"volume":337782,"rsi_14":75.95,"sma_20":5646.5,"sma_60":5687.75,"sma_120":5484.75},{"date":"2024-12-30","open":6230,"high":6600,"low":6190,"close":6500,"volume":534905,"rsi_14":77.91,"sma_20":5727.5,"sma_60":5691.42,"sma_120":5496.0},{"date":"2025-01-02","open":6550,"high":6810,"low":6420,"close":6630,"volume":489070,"rsi_14":76.83,"sma_20":5803.0,"sma_60":5702.08,"sma_120":5507.33},{"date":"2025-01-03","open":6530,"high":6770,"low":6510,"close":6710,"volume":413457,"rsi_14":78.82,"sma_20":5881.5,"sma_60":5712.25,"sma_120":5520.0},{"date":"2025-01-06","open":6720,"high":6760,"low":6480,"close":6760,"volume":276767,"rsi_14":79.07,"sma_20":5971.0,"sma_60":5730.25,"sma_120":5533.0},{"date":"2025-01-07","open":6760,"high":6760,"low":6620,"close":6740,"volume":255704,"rsi_14":79.53,"sma_20":6056.0,"sma_60":5747.42,"sma_120":5544.92},{"date":"2025-01-08","open":6740,"high":6790,"low":6330,"close":6610,"volume":523024,"rsi_14":71.76,"sma_20":6115.5,"sma_60":5755.92,"sma_120":5555.25},{"date":"2025-01-09","open":6670,"high":6790,"low":6380,"close":6570,"volume":324778,"rsi_14":73.05,"sma_20":6167.0,"sma_60":5764.42,"sma_120":5565.33},{"date":"2025-01-10","open":6600,"high":7150,"low":6430,"close":7100,"volume":1095145,"rsi_14":84.54,"sma_20":6234.5,"sma_60":5778.42,"sma_120":5580.08},{"date":"2025-01-13","open":7100,"high":7140,"low":6800,"close":6900,"volume":479565,"rsi_14":81.02,"sma_20":6293.0,"sma_60":5787.58,"sma_120":5591.75},{"date":"2025-01-14","open":6900,"high":8690,"low":6820,"close":7930,"volume":10255436,"rsi_14":84.7,"sma_20":6401.5,"sma_60":5815.75,"sma_120":5611.08},{"date":"2025-01-15","open":7850,"high":8630,"low":7700,"close":8320,"volume":3896063,"rsi_14":85.96,"sma_20":6531.0,"sma_60":5849.75,"sma_120":5635.92},{"date":"2025-01-16","open":8190,"high":8380,"low":8090,"close":8330,"volume":992728,"rsi_14":86.6,"sma_20":6654.0,"sma_60":5886.92,"sma_120":5661.83},{"date":"2025-01-17","open":8260,"high":8320,"low":7720,"close":7930,"volume":908756,"rsi_14":75.99,"sma_20":6760.5,"sma_60":5918.25,"sma_120":5682.67},{"date":"2025-01-20","open":7810,"high":7950,"low":7640,"close":7900,"volume":593446,"rsi_14":75.15,"sma_20":6872.0,"sma_60":5953.08,"sma_120":5704.33},{"date":"2025-01-21","open":7940,"high":8130,"low":7650,"close":7950,"volume":586638,"rsi_14":73.46,"sma_20":6991.5,"sma_60":5988.08,"sma_120":5726.67},{"date":"2025-01-22","open":7910,"high":8140,"low":7320,"close":7550,"volume":831679,"rsi_14":63.69,"sma_20":7065.5,"sma_60":6022.58,"sma_120":5745.83},{"date":"2025-01-23","open":7570,"high":7620,"low":7440,"close":7440,"volume":321029,"rsi_14":60.77,"sma_20":7126.5,"sma_60":6050.75,"sma_120":5764.25},{"date":"2025-01-24","open":7470,"high":7900,"low":7350,"close":7830,"volume":606836,"rsi_14":64.34,"sma_20":7208.0,"sma_60":6083.92,"sma_120":5787.08},{"date":"2025-01-31","open":7830,"high":8190,"low":7640,"close":8110,"volume":545808,"rsi_14":67.17,"sma_20":7302.5,"sma_60":6124.92,"sma_120":5813.42},{"date":"2025-02-03","open":8000,"high":8200,"low":7900,"close":8110,"volume":482684,"rsi_14":69.43,"sma_20":7396.0,"sma_60":6164.08,"sma_120":5840.58},{"date":"2025-02-04","open":8120,"high":8420,"low":7750,"close":7930,"volume":653854,"rsi_14":67.0,"sma_20":7467.5,"sma_60":6202.42,"sma_120":5864.42},{"date":"2025-02-05","open":7950,"high":8190,"low":7800,"close":8070,"volume":395286,"rsi_14":63.43,"sma_20":7539.5,"sma_60":6236.92,"sma_120":5889.92},{"date":"2025-02-06","open":8120,"high":8130,"low":7940,"close":8040,"volume":243421,"rsi_14":66.57,"sma_20":7606.0,"sma_60":6266.42,"sma_120":5916.92},{"date":"2025-02-07","open":8040,"high":8420,"low":7850,"close":8390,"volume":421245,"rsi_14":58.33,"sma_20":7687.5,"sma_60":6301.58,"sma_120":5951.29},{"date":"2025-02-10","open":8310,"high":8880,"low":8100,"close":8220,"volume":879905,"rsi_14":48.03,"sma_20":7761.5,"sma_60":6335.92,"sma_120":5980.21},{"date":"2025-02-11","open":8100,"high":8280,"low":7710,"close":7880,"volume":837222,"rsi_14":42.16,"sma_20":7825.0,"sma_60":6365.42,"sma_120":6003.96},{"date":"2025-02-12","open":7910,"high":8120,"low":7160,"close":7370,"volume":919010,"rsi_14":40.6,"sma_20":7865.0,"sma_60":6388.08,"sma_120":6023.04},{"date":"2025-02-13","open":7370,"high":7470,"low":7150,"close":7230,"volume":296525,"rsi_14":39.16,"sma_20":7871.5,"sma_60":6413.92,"sma_120":6038.88},{"date":"2025-02-14","open":7340,"high":7440,"low":7120,"close":7220,"volume":338260,"rsi_14":38.03,"sma_20":7887.5,"sma_60":6446.58,"sma_120":6054.54},{"date":"2025-02-17","open":7230,"high":7560,"low":7130,"close":7540,"volume":272978,"rsi_14":49.83,"sma_20":7868.0,"sma_60":6486.58,"sma_120":6073.12},{"date":"2025-02-18","open":7620,"high":8250,"low":7550,"close":8080,"volume":1035697,"rsi_14":59.41,"sma_20":7856.0,"sma_60":6535.75,"sma_120":6096.46},{"date":"2025-02-19","open":8010,"high":8110,"low":7570,"close":7690,"volume":571136,"rsi_14":47.94,"sma_20":7824.0,"sma_60":6581.75,"sma_120":6115.71},{"date":"2025-02-20","open":7760,"high":7770,"low":7430,"close":7610,"volume":214045,"rsi_14":42.19,"sma_20":7808.0,"sma_60":6624.75,"sma_120":6134.71},{"date":"2025-02-21","open":7610,"high":7800,"low":7470,"close":7510,"volume":197268,"rsi_14":40.91,"sma_20":7788.5,"sma_60":6664.58,"sma_120":6152.46},{"date":"2025-02-24","open":7510,"high":7730,"low":7300,"close":7650,"volume":185054,"rsi_14":45.71,"sma_20":7773.5,"sma_60":6707.92,"sma_120":6170.04},{"date":"2025-02-25","open":7650,"high":7750,"low":7480,"close":7700,"volume":133940,"rsi_14":44.16,"sma_20":7781.0,"sma_60":6752.42,"sma_120":6189.04},{"date":"2025-02-26","open":7610,"high":7980,"low":7520,"close":7850,"volume":295298,"rsi_14":47.11,"sma_20":7801.5,"sma_60":6797.25,"sma_120":6209.71},{"date":"2025-02-27","open":7850,"high":7980,"low":7610,"close":7690,"volume":148159,"rsi_14":38.71,"sma_20":7794.5,"sma_60":6840.42,"sma_120":6229.12},{"date":"2025-02-28","open":7530,"high":7840,"low":7420,"close":7560,"volume":220119,"rsi_14":39.22,"sma_20":7767.0,"sma_60":6885.0,"sma_120":6249.21},{"date":"2025-03-04","open":7420,"high":7550,"low":7050,"close":7430,"volume":270717,"rsi_14":42.11,"sma_20":7733.0,"sma_60":6925.17,"sma_120":6267.04},{"date":"2025-03-05","open":7440,"high":7590,"low":7360,"close":7450,"volume":189012,"rsi_14":51.69,"sma_20":7709.0,"sma_60":6968.0,"sma_120":6286.46},{"date":"2025-03-06","open":7430,"high":7780,"low":7430,"close":7660,"volume":196142,"rsi_14":58.85,"sma_20":7688.5,"sma_60":7010.33,"sma_120":6306.12},{"date":"2025-03-07","open":7640,"high":7640,"low":7310,"close":7340,"volume":202153,"rsi_14":52.19,"sma_20":7653.5,"sma_60":7047.0,"sma_120":6322.12},{"date":"2025-03-10","open":7230,"high":7530,"low":7150,"close":7380,"volume":146823,"rsi_14":46.75,"sma_20":7603.0,"sma_60":7087.17,"sma_120":6339.79},{"date":"2025-03-11","open":7120,"high":7770,"low":7120,"close":7610,"volume":492751,"rsi_14":39.07,"sma_20":7572.5,"sma_60":7130.0,"sma_120":6359.46},{"date":"2025-03-12","open":7650,"high":7680,"low":7475,"close":7520,"volume":171802,"rsi_14":45.41,"sma_20":7554.5,"sma_60":7165.0,"sma_120":6378.38},{"date":"2025-03-13","open":7550,"high":7610,"low":7170,"close":7200,"volume":219822,"rsi_14":40.19,"sma_20":7546.0,"sma_60":7192.67,"sma_120":6396.62},{"date":"2025-03-14","open":7200,"high":7360,"low":7200,"close":7240,"volume":98675,"rsi_14":43.35,"sma_20":7546.5,"sma_60":7217.5,"sma_120":6414.29},{"date":"2025-03-17","open":7240,"high":7400,"low":7130,"close":7390,"volume":198665,"rsi_14":43.63,"sma_20":7555.0,"sma_60":7245.17,"sma_120":6433.21},{"date":"2025-03-18","open":7390,"high":7540,"low":7260,"close":7430,"volume":179688,"rsi_14":43.35,"sma_20":7549.5,"sma_60":7273.0,"sma_120":6453.46},{"date":"2025-03-19","open":7430,"high":7460,"low":6930,"close":7110,"volume":285905,"rsi_14":33.18,"sma_20":7501.0,"sma_60":7296.0,"sma_120":6469.88},{"date":"2025-03-20","open":7130,"high":7430,"low":7050,"close":7060,"volume":236237,"rsi_14":34.93,"sma_20":7469.5,"sma_60":7315.83,"sma_120":6485.29},{"date":"2025-03-21","open":6980,"high":7100,"low":6610,"close":6700,"volume":450284,"rsi_14":31.47,"sma_20":7424.0,"sma_60":7330.83,"sma_120":6497.79},{"date":"2025-03-24","open":6800,"high":7030,"low":6670,"close":6820,"volume":231557,"rsi_14":36.8,"sma_20":7389.5,"sma_60":7350.0,"sma_120":6509.88},{"date":"2025-03-25","open":6800,"high":6920,"low":6680,"close":6870,"volume":146830,"rsi_14":37.61,"sma_20":7350.5,"sma_60":7371.83,"sma_120":6516.88},{"date":"2025-03-26","open":6870,"high":6930,"low":6700,"close":6870,"volume":100408,"rsi_14":31.46,"sma_20":7309.0,"sma_60":7385.17,"sma_120":6525.12},{"date":"2025-03-27","open":6870,"high":6950,"low":6730,"close":6730,"volume":126454,"rsi_14":34.36,"sma_20":7253.0,"sma_60":7393.67,"sma_120":6533.21},{"date":"2025-03-28","open":6700,"high":6800,"low":6480,"close":6650,"volume":174897,"rsi_14":31.66,"sma_20":7201.0,"sma_60":7401.17,"sma_120":6539.62},{"date":"2025-03-31","open":6500,"high":6700,"low":6460,"close":6570,"volume":51957,"rsi_14":21.74,"sma_20":7151.5,"sma_60":7407.0,"sma_120":6544.54},{"date":"2025-04-01","open":6570,"high":6920,"low":6570,"close":6860,"volume":116667,"rsi_14":33.82,"sma_20":7123.0,"sma_60":7417.33,"sma_120":6552.54},{"date":"2025-04-02","open":7000,"high":7000,"low":6690,"close":6770,"volume":85380,"rsi_14":38.12,"sma_20":7089.0,"sma_60":7421.83,"sma_120":6556.62},{"date":"2025-04-03","open":6710,"high":6880,"low":6600,"close":6820,"volume":86771,"rsi_14":38.46,"sma_20":7047.0,"sma_60":7425.0,"sma_120":6563.54},{"date":"2025-04-04","open":6750,"high":6900,"low":6620,"close":6830,"volume":108494,"rsi_14":33.33,"sma_20":7021.5,"sma_60":7427.0,"sma_120":6569.62},{"date":"2025-04-07","open":6660,"high":6660,"low":6210,"close":6210,"volume":104154,"rsi_14":23.01,"sma_20":6963.0,"sma_60":7417.83,"sma_120":6574.04},{"date":"2025-04-08","open":6350,"high":6480,"low":6220,"close":6280,"volume":69121,"rsi_14":29.35,"sma_20":6896.5,"sma_60":7410.17,"sma_120":6578.79},{"date":"2025-04-09","open":6270,"high":6300,"low":6000,"close":6140,"volume":68778,"rsi_14":28.1,"sma_20":6827.5,"sma_60":7402.33,"sma_120":6579.12},{"date":"2025-04-10","open":6460,"high":6490,"low":6400,"close":6460,"volume":51910,"rsi_14":44.17,"sma_20":6790.5,"sma_60":7400.5,"sma_120":6582.46},{"date":"2025-04-11","open":6400,"high":6740,"low":6370,"close":6720,"volume":75373,"rsi_14":47.73,"sma_20":6764.5,"sma_60":7394.17,"sma_120":6586.29},{"date":"2025-04-14","open":6900,"high":6900,"low":6670,"close":6760,"volume":53537,"rsi_14":47.49,"sma_20":6733.0,"sma_60":7391.83,"sma_120":6589.71},{"date":"2025-04-15","open":6810,"high":6840,"low":6600,"close":6830,"volume":54130,"rsi_14":49.12,"sma_20":6703.0,"sma_60":7373.5,"sma_120":6594.62},{"date":"2025-04-16","open":6880,"high":7890,"low":6680,"close":6680,"volume":990714,"rsi_14":48.9,"sma_20":6681.5,"sma_60":7346.17,"sma_120":6597.96},{"date":"2025-04-17","open":6690,"high":6910,"low":6690,"close":6780,"volume":54690,"rsi_14":52.84,"sma_20":6667.5,"sma_60":7320.33,"sma_120":6603.62},{"date":"2025-04-18","open":6950,"high":7150,"low":6800,"close":7110,"volume":116252,"rsi_14":60.63,"sma_20":6688.0,"sma_60":7306.67,"sma_120":6612.46},{"date":"2025-04-21","open":7110,"high":7200,"low":6960,"close":7110,"volume":77782,"rsi_14":55.56,"sma_20":6702.5,"sma_60":7293.5,"sma_120":6623.29},{"date":"2025-04-22","open":7360,"high":7360,"low":7150,"close":7220,"volume":135669,"rsi_14":59.91,"sma_20":6720.0,"sma_60":7281.33,"sma_120":6634.71},{"date":"2025-04-23","open":7330,"high":7330,"low":7020,"close":7110,"volume":101691,"rsi_14":56.22,"sma_20":6732.0,"sma_60":7274.0,"sma_120":6648.29},{"date":"2025-04-24","open":7190,"high":7190,"low":6800,"close":6850,"volume":144175,"rsi_14":50.39,"sma_20":6738.0,"sma_60":7264.17,"sma_120":6657.46},{"date":"2025-04-25","open":6970,"high":7030,"low":6850,"close":6950,"volume":75937,"rsi_14":67.96,"sma_20":6753.0,"sma_60":7249.5,"sma_120":6666.71},{"date":"2025-04-28","open":6890,"high":6960,"low":6740,"close":6850,"volume":80672,"rsi_14":63.64,"sma_20":6767.0,"sma_60":7228.5,"sma_120":6676.71},{"date":"2025-04-29","open":6810,"high":7130,"low":6790,"close":7030,"volume":90518,"rsi_14":70.89,"sma_20":6775.5,"sma_60":7210.5,"sma_120":6687.29},{"date":"2025-04-30","open":7090,"high":7150,"low":6920,"close":6920,"volume":45997,"rsi_14":61.98,"sma_20":6783.0,"sma_60":7193.67,"sma_120":6698.04},{"date":"2025-05-02","open":6920,"high":7020,"low":6820,"close":6940,"volume":56579,"rsi_14":56.55,"sma_20":6789.0,"sma_60":7174.83,"sma_120":6705.88},{"date":"2025-05-07","open":6920,"high":6920,"low":6740,"close":6860,"volume":73806,"rsi_14":52.91,"sma_20":6790.5,"sma_60":7155.17,"sma_120":6710.79},{"date":"2025-05-08","open":6850,"high":7450,"low":6850,"close":7010,"volume":322367,"rsi_14":55.0,"sma_20":6830.5,"sma_60":7132.17,"sma_120":6716.88},{"date":"2025-05-09","open":7020,"high":7070,"low":6850,"close":7020,"volume":71656,"rsi_14":60.24,"sma_20":6867.5,"sma_60":7112.17,"sma_120":6724.04},{"date":"2025-05-12","open":7120,"high":7400,"low":7040,"close":7270,"volume":235720,"rsi_14":63.54,"sma_20":6924.0,"sma_60":7102.0,"sma_120":6733.71},{"date":"2025-05-13","open":7270,"high":7290,"low":7050,"close":7070,"volume":96709,"rsi_14":48.81,"sma_20":6954.5,"sma_60":7097.0,"sma_120":6742.54},{"date":"2025-05-14","open":7080,"high":7110,"low":6380,"close":6770,"volume":364405,"rsi_14":41.41,"sma_20":6957.0,"sma_60":7089.33,"sma_120":6751.62},{"date":"2025-05-15","open":6650,"high":6810,"low":6390,"close":6550,"volume":479479,"rsi_14":33.97,"sma_20":6946.5,"sma_60":7078.17,"sma_120":6762.38},{"date":"2025-05-16","open":6660,"high":6660,"low":6280,"close":6390,"volume":202631,"rsi_14":33.18,"sma_20":6924.5,"sma_60":7059.0,"sma_120":6772.79},{"date":"2025-05-19","open":6440,"high":6700,"low":6190,"close":6450,"volume":184273,"rsi_14":39.69,"sma_20":6913.0,"sma_60":7031.83,"sma_120":6783.79},{"date":"2025-05-20","open":6510,"high":6800,"low":6100,"close":6770,"volume":190673,"rsi_14":45.83,"sma_20":6912.5,"sma_60":7016.5,"sma_120":6799.12},{"date":"2025-05-21","open":6790,"high":6800,"low":6670,"close":6770,"volume":90654,"rsi_14":48.06,"sma_20":6895.5,"sma_60":7002.5,"sma_120":6813.62},{"date":"2025-05-22","open":6680,"high":6690,"low":6480,"close":6490,"volume":151460,"rsi_14":37.5,"sma_20":6864.5,"sma_60":6985.5,"sma_120":6825.04},{"date":"2025-05-23","open":6490,"high":6590,"low":6230,"close":6370,"volume":206871,"rsi_14":37.33,"sma_20":6822.0,"sma_60":6964.17,"sma_120":6836.04},{"date":"2025-05-26","open":6380,"high":6570,"low":6240,"close":6530,"volume":119003,"rsi_14":41.13,"sma_20":6793.0,"sma_60":6944.67,"sma_120":6848.54},{"date":"2025-05-27","open":6520,"high":6670,"low":6440,"close":6620,"volume":93476,"rsi_14":44.83,"sma_20":6781.5,"sma_60":6924.17,"sma_120":6860.71},{"date":"2025-05-28","open":6580,"high":6640,"low":6540,"close":6600,"volume":72459,"rsi_14":40.64,"sma_20":6764.0,"sma_60":6906.0,"sma_120":6873.21},{"date":"2025-05-29","open":6600,"high":6600,"low":6390,"close":6460,"volume":109535,"rsi_14":37.93,"sma_20":6744.5,"sma_60":6887.67,"sma_120":6886.33},{"date":"2025-05-30","open":6490,"high":6500,"low":6360,"close":6450,"volume":56425,"rsi_14":30.29,"sma_20":6715.5,"sma_60":6871.33,"sma_120":6898.25},{"date":"2025-06-02","open":6510,"high":7030,"low":6440,"close":6890,"volume":814463,"rsi_14":46.12,"sma_20":6714.0,"sma_60":6862.0,"sma_120":6915.0},{"date":"2025-06-04","open":6830,"high":7100,"low":6600,"close":6740,"volume":283219,"rsi_14":49.31,"sma_20":6704.0,"sma_60":6846.67,"sma_120":6928.5},{"date":"2025-06-05","open":6800,"high":6800,"low":6270,"close":6380,"volume":395102,"rsi_14":46.32,"sma_20":6680.0,"sma_60":6830.67,"sma_120":6938.83},{"date":"2025-06-09","open":6390,"high":6510,"low":6340,"close":6500,"volume":156643,"rsi_14":52.42,"sma_20":6654.5,"sma_60":6816.0,"sma_120":6951.58},{"date":"2025-06-10","open":6470,"high":6640,"low":6310,"close":6590,"volume":256603,"rsi_14":53.04,"sma_20":6633.0,"sma_60":6799.0,"sma_120":6964.5},{"date":"2025-06-11","open":6600,"high":6750,"low":6530,"close":6670,"volume":213854,"rsi_14":47.57,"sma_20":6603.0,"sma_60":6784.83,"sma_120":6974.92},{"date":"2025-06-12","open":6670,"high":6770,"low":6420,"close":6620,"volume":158784,"rsi_14":46.45,"sma_20":6580.5,"sma_60":6775.17,"sma_120":6983.92},{"date":"2025-06-13","open":6690,"high":6690,"low":6390,"close":6490,"volume":218712,"rsi_14":50.0,"sma_20":6566.5,"sma_60":6762.67,"sma_120":6990.08},{"date":"2025-06-16","open":6450,"high":6590,"low":6370,"close":6550,"volume":178945,"rsi_14":54.74,"sma_20":6566.5,"sma_60":6748.67,"sma_120":6996.92},{"date":"2025-06-17","open":6610,"high":6960,"low":6460,"close":6740,"volume":354540,"rsi_14":55.44,"sma_20":6584.0,"sma_60":6737.17,"sma_120":7005.08},{"date":"2025-06-18","open":6740,"high":6740,"low":6530,"close":6660,"volume":109474,"rsi_14":51.04,"sma_20":6594.5,"sma_60":6729.67,"sma_120":7012.83},{"date":"2025-06-19","open":6610,"high":6620,"low":6500,"close":6610,"volume":287526,"rsi_14":50.26,"sma_20":6586.5,"sma_60":6722.17,"sma_120":7019.0},{"date":"2025-06-20","open":6610,"high":6650,"low":6510,"close":6600,"volume":96182,"rsi_14":53.85,"sma_20":6578.0,"sma_60":6720.5,"sma_120":7025.67},{"date":"2025-06-23","open":6540,"high":6550,"low":6270,"close":6330,"volume":309180,"rsi_14":47.12,"sma_20":6570.0,"sma_60":6712.33,"sma_120":7031.17},{"date":"2025-06-24","open":6430,"high":6440,"low":6270,"close":6300,"volume":215827,"rsi_14":32.34,"sma_20":6566.5,"sma_60":6702.83,"sma_120":7037.33},{"date":"2025-06-25","open":6320,"high":6370,"low":6170,"close":6310,"volume":137097,"rsi_14":35.95,"sma_20":6555.5,"sma_60":6693.5,"sma_120":7039.33},{"date":"2025-06-26","open":6350,"high":6350,"low":6070,"close":6120,"volume":152068,"rsi_14":40.44,"sma_20":6530.5,"sma_60":6683.33,"sma_120":7038.5},{"date":"2025-06-27","open":6180,"high":6180,"low":6000,"close":6040,"volume":131922,"rsi_14":32.58,"sma_20":6502.5,"sma_60":6673.17,"sma_120":7037.17},{"date":"2025-06-30","open":6040,"high":6170,"low":5970,"close":6120,"volume":76760,"rsi_14":32.06,"sma_20":6485.5,"sma_60":6665.67,"sma_120":7036.33},{"date":"2025-07-01","open":6160,"high":6160,"low":5870,"close":5900,"volume":203829,"rsi_14":23.45,"sma_20":6458.0,"sma_60":6649.67,"sma_120":7033.5},{"date":"2025-07-02","open":5910,"high":6020,"low":5770,"close":5940,"volume":181361,"rsi_14":26.39,"sma_20":6410.5,"sma_60":6635.83,"sma_120":7028.83},{"date":"2025-07-03","open":5940,"high":6160,"low":5910,"close":6100,"volume":115483,"rsi_14":36.73,"sma_20":6378.5,"sma_60":6623.83,"sma_120":7024.42},{"date":"2025-07-04","open":6100,"high":6240,"low":6000,"close":6150,"volume":225796,"rsi_14":36.3,"sma_20":6367.0,"sma_60":6612.5,"sma_120":7019.75},{"date":"2025-07-07","open":6100,"high":6200,"low":6040,"close":6170,"volume":95469,"rsi_14":27.91,"sma_20":6350.5,"sma_60":6611.83,"sma_120":7014.83},{"date":"2025-07-08","open":6170,"high":6280,"low":6090,"close":6230,"volume":161892,"rsi_14":33.07,"sma_20":6332.5,"sma_60":6611.0,"sma_120":7010.58},{"date":"2025-07-09","open":6260,"high":6300,"low":6090,"close":6130,"volume":129566,"rsi_14":31.82,"sma_20":6305.5,"sma_60":6610.83,"sma_120":7006.58},{"date":"2025-07-10","open":6140,"high":6620,"low":6050,"close":6580,"volume":313506,"rsi_14":49.43,"sma_20":6303.5,"sma_60":6612.83,"sma_120":7006.67},{"date":"2025-07-11","open":6510,"high":6660,"low":6450,"close":6480,"volume":125043,"rsi_14":54.72,"sma_20":6303.0,"sma_60":6608.83,"sma_120":7001.5},{"date":"2025-07-14","open":6560,"high":6560,"low":6230,"close":6350,"volume":99003,"rsi_14":51.48,"sma_20":6293.0,"sma_60":6602.0,"sma_120":6996.92},{"date":"2025-07-15","open":6370,"high":6390,"low":6210,"close":6390,"volume":89894,"rsi_14":52.33,"sma_20":6275.5,"sma_60":6594.67,"sma_120":6984.08},{"date":"2025-07-16","open":6700,"high":6900,"low":6580,"close":6700,"volume":550757,"rsi_14":65.76,"sma_20":6277.5,"sma_60":6595.0,"sma_120":6970.58},{"date":"2025-07-17","open":6760,"high":7360,"low":6740,"close":7230,"volume":1156432,"rsi_14":75.98,"sma_20":6308.5,"sma_60":6602.5,"sma_120":6961.42},{"date":"2025-07-18","open":7130,"high":7220,"low":7010,"close":7130,"volume":211856,"rsi_14":71.86,"sma_20":6335.0,"sma_60":6602.83,"sma_120":6954.75},{"date":"2025-07-21","open":7200,"high":7200,"low":6910,"close":6970,"volume":134705,"rsi_14":73.78,"sma_20":6367.0,"sma_60":6600.5,"sma_120":6947.0},{"date":"2025-07-22","open":6970,"high":6980,"low":6710,"close":6850,"volume":156619,"rsi_14":69.53,"sma_20":6394.5,"sma_60":6594.33,"sma_120":6937.83},{"date":"2025-07-23","open":6920,"high":6970,"low":6810,"close":6830,"volume":91806,"rsi_14":66.67,"sma_20":6420.5,"sma_60":6589.67,"sma_120":6931.83},{"date":"2025-07-24","open":6880,"high":7000,"low":6750,"close":6770,"volume":81572,"rsi_14":64.09,"sma_20":6453.0,"sma_60":6588.33,"sma_120":6926.25},{"date":"2025-07-25","open":6750,"high":7250,"low":6700,"close":6970,"volume":219216,"rsi_14":66.81,"sma_20":6499.5,"sma_60":6588.67,"sma_120":6919.08},{"date":"2025-07-28","open":7040,"high":7080,"low":6860,"close":6880,"volume":81665,"rsi_14":63.49,"sma_20":6537.5,"sma_60":6589.17,"sma_120":6908.83},{"date":"2025-07-29","open":6880,"high":6910,"low":6730,"close":6840,"volume":127985,"rsi_14":65.11,"sma_20":6584.5,"sma_60":6586.0,"sma_120":6898.25},{"date":"2025-07-30","open":6790,"high":6870,"low":6740,"close":6750,"volume":44750,"rsi_14":54.27,"sma_20":6625.0,"sma_60":6583.17,"sma_120":6888.42},{"date":"2025-07-31","open":6880,"high":6960,"low":6710,"close":6910,"volume":57555,"rsi_14":60.49,"sma_20":6665.5,"sma_60":6582.67,"sma_120":6878.75},{"date":"2025-08-01","open":6900,"high":6900,"low":6590,"close":6620,"volume":117582,"rsi_14":56.11,"sma_20":6689.0,"sma_60":6578.67,"sma_120":6866.92},{"date":"2025-08-04","open":6550,"high":6710,"low":6520,"close":6660,"volume":96558,"rsi_14":56.11,"sma_20":6713.5,"sma_60":6572.83,"sma_120":6852.5},{"date":"2025-08-05","open":6650,"high":6780,"low":6600,"close":6740,"volume":77770,"rsi_14":51.01,"sma_20":6739.0,"sma_60":6568.17,"sma_120":6840.17},{"date":"2025-08-06","open":6710,"high":6730,"low":6550,"close":6680,"volume":101244,"rsi_14":31.79,"sma_20":6766.5,"sma_60":6558.33,"sma_120":6830.17},{"date":"2025-08-07","open":6670,"high":6880,"low":6590,"close":6830,"volume":106415,"rsi_14":40.38,"sma_20":6779.0,"sma_60":6554.33,"sma_120":6825.67},{"date":"2025-08-08","open":6850,"high":7020,"low":6690,"close":6960,"volume":119363,"rsi_14":49.67,"sma_20":6803.0,"sma_60":6557.5,"sma_120":6823.42},{"date":"2025-08-11","open":7030,"high":7090,"low":6790,"close":6840,"volume":92345,"rsi_14":49.67,"sma_20":6827.5,"sma_60":6562.33,"sma_120":6820.25},{"date":"2025-08-12","open":6890,"high":6910,"low":6630,"close":6680,"volume":79132,"rsi_14":45.51,"sma_20":6842.0,"sma_60":6567.17,"sma_120":6813.08},{"date":"2025-08-13","open":6710,"high":6880,"low":6690,"close":6850,"volume":59582,"rsi_14":52.25,"sma_20":6849.5,"sma_60":6573.83,"sma_120":6802.83},{"date":"2025-08-14","open":6860,"high":7080,"low":6740,"close":6980,"volume":208532,"rsi_14":50.29,"sma_20":6837.0,"sma_60":6577.33,"sma_120":6796.92},{"date":"2025-08-18","open":7030,"high":7030,"low":6550,"close":6730,"volume":286059,"rsi_14":45.99,"sma_20":6817.0,"sma_60":6576.67,"sma_120":6789.58},{"date":"2025-08-19","open":7090,"high":7430,"low":6980,"close":7270,"volume":958991,"rsi_14":59.07,"sma_20":6832.0,"sma_60":6589.67,"sma_120":6787.58},{"date":"2025-08-20","open":7190,"high":7270,"low":6650,"close":7070,"volume":185029,"rsi_14":56.45,"sma_20":6843.0,"sma_60":6601.33,"sma_120":6782.75},{"date":"2025-08-21","open":7090,"high":7200,"low":6840,"close":6930,"volume":175222,"rsi_14":50.41,"sma_20":6848.0,"sma_60":6608.0,"sma_120":6776.33},{"date":"2025-08-22","open":6930,"high":7020,"low":6880,"close":6930,"volume":85923,"rsi_14":57.14,"sma_20":6856.0,"sma_60":6613.17,"sma_120":6768.67},{"date":"2025-08-25","open":7090,"high":7300,"low":7000,"close":7220,"volume":322649,"rsi_14":61.57,"sma_20":6868.5,"sma_60":6623.5,"sma_120":6764.75},{"date":"2025-08-26","open":7130,"high":7220,"low":7090,"close":7180,"volume":126101,"rsi_14":59.24,"sma_20":6883.5,"sma_60":6635.5,"sma_120":6761.58},{"date":"2025-08-27","open":7210,"high":7380,"low":7060,"close":7360,"volume":176660,"rsi_14":63.6,"sma_20":6909.5,"sma_60":6650.67,"sma_120":6761.0},{"date":"2025-08-28","open":7380,"high":7380,"low":7050,"close":7140,"volume":156314,"rsi_14":56.03,"sma_20":6929.0,"sma_60":6654.83,"sma_120":6758.42},{"date":"2025-08-29","open":7150,"high":7200,"low":7050,"close":7130,"volume":98461,"rsi_14":53.47,"sma_20":6940.0,"sma_60":6661.33,"sma_120":6754.0},{"date":"2025-09-01","open":7130,"high":7160,"low":6940,"close":7150,"volume":161864,"rsi_14":56.6,"sma_20":6966.5,"sma_60":6674.17,"sma_120":6752.42},{"date":"2025-09-02","open":7260,"high":7770,"low":7220,"close":7670,"volume":628369,"rsi_14":68.27,"sma_20":7017.0,"sma_60":6693.67,"sma_120":6754.83},{"date":"2025-09-03","open":7610,"high":7790,"low":7510,"close":7670,"volume":259850,"rsi_14":66.14,"sma_20":7063.5,"sma_60":6711.67,"sma_120":6755.33},{"date":"2025-09-04","open":7670,"high":7730,"low":7510,"close":7540,"volume":136208,"rsi_14":61.02,"sma_20":7106.5,"sma_60":6726.17,"sma_120":6755.5},{"date":"2025-09-05","open":7580,"high":7900,"low":7380,"close":7670,"volume":376393,"rsi_14":69.42,"sma_20":7148.5,"sma_60":6743.67,"sma_120":6759.42},{"date":"2025-09-08","open":7940,"high":8190,"low":7780,"close":8020,"volume":365318,"rsi_14":66.82,"sma_20":7201.5,"sma_60":6769.17,"sma_120":6765.92},{"date":"2025-09-09","open":7940,"high":8070,"low":7850,"close":8040,"volume":149004,"rsi_14":73.66,"sma_20":7261.5,"sma_60":6794.0,"sma_120":6771.33},{"date":"2025-09-10","open":8010,"high":8010,"low":7750,"close":7980,"volume":203917,"rsi_14":76.65,"sma_20":7326.5,"sma_60":6814.67,"sma_120":6775.92},{"date":"2025-09-11","open":8030,"high":8030,"low":7850,"close":7900,"volume":105826,"rsi_14":73.66,"sma_20":7379.0,"sma_60":6835.33,"sma_120":6782.5},{"date":"2025-09-12","open":7910,"high":8180,"low":7750,"close":8140,"volume":309463,"rsi_14":73.0,"sma_20":7437.0,"sma_60":6860.83,"sma_120":6791.5},{"date":"2025-09-15","open":8180,"high":8180,"low":7810,"close":8050,"volume":214693,"rsi_14":71.22,"sma_20":7503.0,"sma_60":6885.0,"sma_120":6802.75},{"date":"2025-09-16","open":8000,"high":8050,"low":7810,"close":7830,"volume":121559,"rsi_14":61.24,"sma_20":7531.0,"sma_60":6910.0,"sma_120":6811.17},{"date":"2025-09-17","open":7910,"high":7910,"low":7710,"close":7780,"volume":183898,"rsi_14":66.67,"sma_20":7566.5,"sma_60":6934.67,"sma_120":6818.75},{"date":"2025-09-18","open":7604,"high":7789,"low":7497,"close":7770,"volume":193763,"rsi_14":70.14,"sma_20":7619.0,"sma_60":6962.5,"sma_120":6828.0},{"date":"2025-09-19","open":7980,"high":7980,"low":7770,"close":7820,"volume":78764,"rsi_14":64.89,"sma_20":7663.5,"sma_60":6990.83,"sma_120":6837.08},{"date":"2025-09-22","open":7850,"high":7940,"low":7740,"close":7880,"volume":139064,"rsi_14":55.87,"sma_20":7696.5,"sma_60":7021.5,"sma_120":6847.33},{"date":"2025-09-23","open":7810,"high":7960,"low":7770,"close":7940,"volume":120661,"rsi_14":57.3,"sma_20":7734.5,"sma_60":7051.83,"sma_120":6858.75},{"date":"2025-09-24","open":7800,"high":7860,"low":7510,"close":7630,"volume":191547,"rsi_14":52.22,"sma_20":7748.0,"sma_60":7080.67,"sma_120":6865.17},{"date":"2025-09-25","open":7650,"high":7750,"low":7450,"close":7550,"volume":108086,"rsi_14":46.97,"sma_20":7768.5,"sma_60":7107.5,"sma_120":6871.67},{"date":"2025-09-26","open":7480,"high":7520,"low":7290,"close":7390,"volume":150974,"rsi_14":32.4,"sma_20":7781.5,"sma_60":7129.0,"sma_120":6876.42},{"date":"2025-09-29","open":7390,"high":7540,"low":7350,"close":7500,"volume":78822,"rsi_14":35.64,"sma_20":7799.0,"sma_60":7151.5,"sma_120":6882.0},{"date":"2025-09-30","open":7580,"high":7580,"low":7360,"close":7470,"volume":59499,"rsi_14":36.22,"sma_20":7789.0,"sma_60":7173.17,"sma_120":6892.5},{"date":"2025-10-01","open":7520,"high":7520,"low":7210,"close":7270,"volume":86384,"rsi_14":34.01,"sma_20":7769.0,"sma_60":7190.5,"sma_120":6900.75},{"date":"2025-10-02","open":7300,"high":7360,"low":7200,"close":7360,"volume":134658,"rsi_14":28.57,"sma_20":7760.0,"sma_60":7211.0,"sma_120":6910.92},{"date":"2025-10-10","open":7570,"high":7570,"low":7220,"close":7290,"volume":94471,"rsi_14":28.89,"sma_20":7741.0,"sma_60":7222.83,"sma_120":6917.83},{"date":"2025-10-13","open":7280,"high":7280,"low":7120,"close":7190,"volume":102183,"rsi_14":30.95,"sma_20":7699.5,"sma_60":7234.67,"sma_120":6921.75},{"date":"2025-10-14","open":7260,"high":7260,"low":6970,"close":7090,"volume":140174,"rsi_14":30.06,"sma_20":7652.0,"sma_60":7247.0,"sma_120":6924.5},{"date":"2025-10-15","open":7100,"high":7290,"low":7060,"close":7180,"volume":139783,"rsi_14":25.31,"sma_20":7612.0,"sma_60":7260.17,"sma_120":6927.42},{"date":"2025-10-16","open":7140,"high":7460,"low":7090,"close":7390,"volume":151646,"rsi_14":37.13,"sma_20":7586.5,"sma_60":7271.67,"sma_120":6933.33},{"date":"2025-10-17","open":7350,"high":7360,"low":7110,"close":7150,"volume":150994,"rsi_14":30.27,"sma_20":7537.0,"sma_60":7270.33,"sma_120":6936.42},{"date":"2025-10-20","open":7430,"high":7690,"low":7390,"close":7480,"volume":173204,"rsi_14":39.15,"sma_20":7508.5,"sma_60":7276.17,"sma_120":6939.5},{"date":"2025-10-21","open":7480,"high":7540,"low":7290,"close":7410,"volume":103262,"rsi_14":44.15,"sma_20":7487.5,"sma_60":7283.5,"sma_120":6942.0},{"date":"2025-10-22","open":7360,"high":7530,"low":7190,"close":7530,"volume":103559,"rsi_14":49.48,"sma_20":7475.0,"sma_60":7294.83,"sma_120":6944.58},{"date":"2025-10-23","open":7530,"high":7580,"low":7310,"close":7530,"volume":144935,"rsi_14":53.98,"sma_20":7452.5,"sma_60":7306.5,"sma_120":6948.08},{"date":"2025-10-24","open":7590,"high":7740,"low":7420,"close":7640,"volume":180024,"rsi_14":53.98,"sma_20":7443.5,"sma_60":7321.0,"sma_120":6954.67},{"date":"2025-10-27","open":7620,"high":7730,"low":7530,"close":7640,"volume":132911,"rsi_14":54.91,"sma_20":7431.5,"sma_60":7332.17,"sma_120":6960.42},{"date":"2025-10-28","open":7640,"high":7720,"low":7500,"close":7640,"volume":99024,"rsi_14":62.09,"sma_20":7416.5,"sma_60":7344.83,"sma_120":6967.0},{"date":"2025-10-29","open":7640,"high":7640,"low":7380,"close":7400,"volume":111436,"rsi_14":51.19,"sma_20":7405.0,"sma_60":7354.17,"sma_120":6970.08},{"date":"2025-10-30","open":7420,"high":7430,"low":7200,"close":7280,"volume":185723,"rsi_14":49.71,"sma_20":7391.5,"sma_60":7363.0,"sma_120":6973.08},{"date":"2025-10-31","open":7280,"high":7300,"low":7140,"close":7200,"volume":162522,"rsi_14":50.29,"sma_20":7382.0,"sma_60":7367.83,"sma_120":6975.25},{"date":"2025-11-03","open":7150,"high":7210,"low":6970,"close":7040,"volume":167749,"rsi_14":48.59,"sma_20":7359.0,"sma_60":7374.83,"sma_120":6976.75},{"date":"2025-11-04","open":7070,"high":7380,"low":6910,"close":7230,"volume":254359,"rsi_14":51.34,"sma_20":7347.0,"sma_60":7384.33,"sma_120":6978.58},{"date":"2025-11-05","open":7230,"high":7260,"low":6800,"close":7220,"volume":447918,"rsi_14":44.91,"sma_20":7344.5,"sma_60":7392.33,"sma_120":6980.25},{"date":"2025-11-06","open":7240,"high":7340,"low":6950,"close":7030,"volume":375300,"rsi_14":46.3,"sma_20":7328.0,"sma_60":7398.17,"sma_120":6978.25},{"date":"2025-11-07","open":7000,"high":7040,"low":6700,"close":6800,"volume":159847,"rsi_14":27.63,"sma_20":7303.5,"sma_60":7397.67,"sma_120":6976.0},{"date":"2025-11-10","open":6860,"high":6860,"low":6650,"close":6840,"volume":117207,"rsi_14":30.87,"sma_20":7286.0,"sma_60":7395.67,"sma_120":6976.58},{"date":"2025-11-11","open":6770,"high":7050,"low":6700,"close":6790,"volume":166910,"rsi_14":23.94,"sma_20":7271.0,"sma_60":7394.83,"sma_120":6978.58},{"date":"2025-11-12","open":6810,"high":6950,"low":6700,"close":6890,"volume":259767,"rsi_14":28.95,"sma_20":7256.5,"sma_60":7398.33,"sma_120":6982.75},{"date":"2025-11-13","open":6950,"high":6950,"low":6700,"close":6890,"volume":398824,"rsi_14":23.4,"sma_20":7231.5,"sma_60":7399.0,"sma_120":6986.42},{"date":"2025-11-14","open":6880,"high":7000,"low":6690,"close":6880,"volume":198502,"rsi_14":23.24,"sma_20":7218.0,"sma_60":7397.33,"sma_120":6987.33},{"date":"2025-11-17","open":6740,"high":6740,"low":6300,"close":6400,"volume":423389,"rsi_14":17.37,"sma_20":7164.0,"sma_60":7391.83,"sma_120":6984.25},{"date":"2025-11-18","open":6370,"high":6390,"low":6080,"close":6130,"volume":174204,"rsi_14":17.1,"sma_20":7100.0,"sma_60":7372.83,"sma_120":6981.25},{"date":"2025-11-19","open":6170,"high":6310,"low":5950,"close":6090,"volume":105160,"rsi_14":17.84,"sma_20":7028.0,"sma_60":7356.5,"sma_120":6978.92},{"date":"2025-11-20","open":6190,"high":6190,"low":6090,"close":6150,"volume":78505,"rsi_14":21.31,"sma_20":6959.0,"sma_60":7343.5,"sma_120":6975.75},{"date":"2025-11-21","open":6000,"high":6000,"low":5850,"close":5930,"volume":82214,"rsi_14":20.63,"sma_20":6873.5,"sma_60":7326.83,"sma_120":6970.0},{"date":"2025-11-24","open":5980,"high":6040,"low":5870,"close":5970,"volume":77507,"rsi_14":13.79,"sma_20":6790.0,"sma_60":7306.0,"sma_120":6964.75},{"date":"2025-11-25","open":6050,"high":6120,"low":5900,"close":6010,"volume":55656,"rsi_14":15.82,"sma_20":6708.5,"sma_60":7286.5,"sma_120":6961.0},{"date":"2025-11-26","open":6050,"high":6160,"low":5950,"close":6040,"volume":123182,"rsi_14":19.25,"sma_20":6640.5,"sma_60":7264.5,"sma_120":6957.58},{"date":"2025-11-27","open":6090,"high":6180,"low":5980,"close":6140,"volume":90376,"rsi_14":27.7,"sma_20":6583.5,"sma_60":7247.83,"sma_120":6951.33},{"date":"2025-11-28","open":6140,"high":6420,"low":6120,"close":6420,"volume":116256,"rsi_14":37.79,"sma_20":6544.5,"sma_60":7236.0,"sma_120":6948.67},{"date":"2025-12-01","open":6420,"high":6520,"low":6290,"close":6320,"volume":66289,"rsi_14":36.72,"sma_20":6508.5,"sma_60":7222.17,"sma_120":6948.17},{"date":"2025-12-02","open":6360,"high":6390,"low":6190,"close":6340,"volume":38406,"rsi_14":33.73,"sma_20":6464.0,"sma_60":7200.0,"sma_120":6946.83},{"date":"2025-12-03","open":6280,"high":6430,"low":6280,"close":6360,"volume":96996,"rsi_14":34.5,"sma_20":6421.0,"sma_60":7178.17,"sma_120":6944.92},{"date":"2025-12-04","open":6350,"high":6450,"low":6230,"close":6390,"volume":94469,"rsi_14":35.84,"sma_20":6389.0,"sma_60":7159.0,"sma_120":6942.58},{"date":"2025-12-05","open":6350,"high":6420,"low":6260,"close":6330,"volume":77712,"rsi_14":47.33,"sma_20":6365.5,"sma_60":7136.67,"sma_120":6940.17},{"date":"2025-12-08","open":6300,"high":6450,"low":6130,"close":6180,"volume":94005,"rsi_14":52.1,"sma_20":6332.5,"sma_60":7106.0,"sma_120":6937.58},{"date":"2025-12-09","open":6150,"high":6240,"low":6080,"close":6110,"volume":54898,"rsi_14":50.82,"sma_20":6298.5,"sma_60":7073.83,"sma_120":6933.92},{"date":"2025-12-10","open":6120,"high":6170,"low":6080,"close":6130,"volume":41575,"rsi_14":49.15,"sma_20":6260.5,"sma_60":7043.0,"sma_120":6928.83},{"date":"2025-12-11","open":6140,"high":6200,"low":5970,"close":6030,"volume":430595,"rsi_14":54.72,"sma_20":6217.5,"sma_60":7011.83,"sma_120":6923.58},{"date":"2025-12-12","open":6080,"high":6100,"low":6040,"close":6070,"volume":30016,"rsi_14":54.72,"sma_20":6177.0,"sma_60":6977.33,"sma_120":6919.08},{"date":"2025-12-15","open":6030,"high":6380,"low":6030,"close":6270,"volume":114960,"rsi_14":60.66,"sma_20":6170.5,"sma_60":6947.67,"sma_120":6916.33},{"date":"2025-12-16","open":6250,"high":6250,"low":5990,"close":6000,"volume":85779,"rsi_14":48.63,"sma_20":6164.0,"sma_60":6917.17,"sma_120":6913.58},{"date":"2025-12-17","open":6000,"high":6080,"low":5960,"close":6020,"volume":47440,"rsi_14":45.65,"sma_20":6160.5,"sma_60":6887.83,"sma_120":6911.25},{"date":"2025-12-18","open":5960,"high":6040,"low":5860,"close":5940,"volume":96762,"rsi_14":29.66,"sma_20":6150.0,"sma_60":6853.83,"sma_120":6908.17},{"date":"2025-12-19","open":5940,"high":6030,"low":5850,"close":5980,"volume":61002,"rsi_14":34.82,"sma_20":6152.5,"sma_60":6823.17,"sma_120":6907.0},{"date":"2025-12-22","open":6030,"high":6180,"low":5980,"close":6060,"volume":72109,"rsi_14":38.14,"sma_20":6157.0,"sma_60":6792.83,"sma_120":6907.17},{"date":"2025-12-23","open":6070,"high":6070,"low":5820,"close":5880,"volume":151797,"rsi_14":32.09,"sma_20":6150.5,"sma_60":6758.5,"sma_120":6905.17},{"date":"2025-12-24","open":5830,"high":5870,"low":5780,"close":5800,"volume":74369,"rsi_14":28.78,"sma_20":6138.5,"sma_60":6728.0,"sma_120":6904.33},{"date":"2025-12-26","open":5870,"high":5870,"low":5600,"close":5630,"volume":149013,"rsi_14":26.67,"sma_20":6113.0,"sma_60":6696.0,"sma_120":6901.75},{"date":"2025-12-29","open":5710,"high":6140,"low":5640,"close":6100,"volume":139511,"rsi_14":47.8,"sma_20":6097.0,"sma_60":6674.5,"sma_120":6901.75},{"date":"2025-12-30","open":6100,"high":6260,"low":6060,"close":6220,"volume":106998,"rsi_14":52.94,"sma_20":6092.0,"sma_60":6653.17,"sma_120":6902.33},{"date":"2026-01-02","open":6230,"high":6370,"low":6150,"close":6360,"volume":165540,"rsi_14":55.78,"sma_20":6093.0,"sma_60":6634.67,"sma_120":6903.92},{"date":"2026-01-05","open":6360,"high":6560,"low":6200,"close":6510,"volume":200064,"rsi_14":61.76,"sma_20":6100.5,"sma_60":6622.0,"sma_120":6906.25},{"date":"2026-01-06","open":6510,"high":6520,"low":6170,"close":6210,"volume":189745,"rsi_14":53.04,"sma_20":6091.5,"sma_60":6602.83,"sma_120":6906.92},{"date":"2026-01-07","open":6210,"high":6290,"low":6100,"close":6230,"volume":107108,"rsi_14":49.06,"sma_20":6086.5,"sma_60":6585.17,"sma_120":6904.0},{"date":"2026-01-08","open":6230,"high":6250,"low":6080,"close":6230,"volume":78793,"rsi_14":56.22,"sma_20":6089.0,"sma_60":6569.17,"sma_120":6901.92},{"date":"2026-01-09","open":6500,"high":6650,"low":6280,"close":6460,"volume":450828,"rsi_14":60.68,"sma_20":6106.5,"sma_60":6558.67,"sma_120":6902.83},{"date":"2026-01-12","open":6480,"high":6480,"low":6200,"close":6450,"volume":217401,"rsi_14":62.81,"sma_20":6122.5,"sma_60":6546.5,"sma_120":6903.33},{"date":"2026-01-13","open":6410,"high":6530,"low":6320,"close":6370,"volume":179096,"rsi_14":59.61,"sma_20":6139.5,"sma_60":6529.5,"sma_120":6900.58},{"date":"2026-01-14","open":6380,"high":6490,"low":6300,"close":6390,"volume":152895,"rsi_14":58.38,"sma_20":6155.5,"sma_60":6516.83,"sma_120":6893.58},{"date":"2026-01-15","open":6390,"high":6420,"low":6240,"close":6260,"volume":106611,"rsi_14":59.9,"sma_20":6155.0,"sma_60":6496.5,"sma_120":6886.33},{"date":"2026-01-16","open":6260,"high":6550,"low":6230,"close":6350,"volume":155192,"rsi_14":64.25,"sma_20":6172.5,"sma_60":6478.83,"sma_120":6881.17},{"date":"2026-01-19","open":6350,"high":6430,"low":6210,"close":6250,"volume":152185,"rsi_14":55.4,"sma_20":6204.5,"sma_60":6437.83,"sma_120":6876.17},{"date":"2026-01-20","open":6250,"high":6530,"low":6250,"close":6390,"volume":233163,"rsi_14":56.03,"sma_20":6225.0,"sma_60":6417.0,"sma_120":6872.5},{"date":"2026-01-21","open":6350,"high":6350,"low":6130,"close":6200,"volume":162883,"rsi_14":44.52,"sma_20":6232.0,"sma_60":6393.0,"sma_120":6867.75},{"date":"2026-01-22","open":6230,"high":6330,"low":6170,"close":6300,"volume":104301,"rsi_14":42.55,"sma_20":6253.0,"sma_60":6370.67,"sma_120":6862.17},{"date":"2026-01-23","open":6350,"high":6490,"low":6250,"close":6410,"volume":241593,"rsi_14":58.2,"sma_20":6283.5,"sma_60":6354.17,"sma_120":6858.25},{"date":"2026-01-26","open":6410,"high":6620,"low":6400,"close":6480,"volume":163275,"rsi_14":59.84,"sma_20":6326.0,"sma_60":6340.83,"sma_120":6855.25},{"date":"2026-01-27","open":6470,"high":6480,"low":6320,"close":6410,"volume":151062,"rsi_14":56.72,"sma_20":6341.5,"sma_60":6327.67,"sma_120":6852.42},{"date":"2026-01-28","open":6410,"high":6490,"low":6300,"close":6410,"volume":199758,"rsi_14":47.75,"sma_20":6351.0,"sma_60":6317.17,"sma_120":6848.25},{"date":"2026-01-29","open":6410,"high":6460,"low":6220,"close":6390,"volume":208509,"rsi_14":47.32,"sma_20":6352.5,"sma_60":6303.17,"sma_120":6846.33},{"date":"2026-01-30","open":6410,"high":6460,"low":6120,"close":6230,"volume":301182,"rsi_14":44.17,"sma_20":6338.5,"sma_60":6286.67,"sma_120":6842.75},{"date":"2026-02-02","open":6120,"high":6240,"low":5990,"close":6060,"volume":221434,"rsi_14":37.78,"sma_20":6331.0,"sma_60":6270.5,"sma_120":6837.08},{"date":"2026-02-03","open":6110,"high":6420,"low":6110,"close":6400,"volume":394275,"rsi_14":54.49,"sma_20":6339.5,"sma_60":6263.83,"sma_120":6834.75},{"date":"2026-02-04","open":6500,"high":6570,"low":6270,"close":6320,"volume":214881,"rsi_14":49.03,"sma_20":6344.0,"sma_60":6263.33,"sma_120":6830.5},{"date":"2026-02-05","open":6320,"high":6360,"low":6100,"close":6120,"volume":176304,"rsi_14":43.43,"sma_20":6327.0,"sma_60":6251.33,"sma_120":6823.5},{"date":"2026-02-06","open":5960,"high":6090,"low":5850,"close":6000,"volume":191742,"rsi_14":42.94,"sma_20":6304.5,"sma_60":6238.17,"sma_120":6816.5},{"date":"2026-02-09","open":6030,"high":6560,"low":6020,"close":6280,"volume":220296,"rsi_14":47.12,"sma_20":6300.0,"sma_60":6228.0,"sma_120":6813.17},{"date":"2026-02-10","open":6280,"high":6590,"low":6280,"close":6570,"volume":373234,"rsi_14":59.2,"sma_20":6309.0,"sma_60":6222.67,"sma_120":6810.83},{"date":"2026-02-11","open":6570,"high":6710,"low":6500,"close":6520,"volume":257427,"rsi_14":55.61,"sma_20":6322.0,"sma_60":6216.67,"sma_120":6807.0},{"date":"2026-02-12","open":6630,"high":6760,"low":6550,"close":6700,"volume":243903,"rsi_14":57.14,"sma_20":6339.5,"sma_60":6221.67,"sma_120":6806.75},{"date":"2026-02-13","open":6700,"high":6740,"low":6530,"close":6610,"volume":218166,"rsi_14":53.17,"sma_20":6352.5,"sma_60":6229.67,"sma_120":6801.25},{"date":"2026-02-19","open":6620,"high":6840,"low":6600,"close":6810,"volume":202851,"rsi_14":59.17,"sma_20":6380.5,"sma_60":6241.67,"sma_120":6799.08},{"date":"2026-02-20","open":6810,"high":6810,"low":6650,"close":6730,"volume":107826,"rsi_14":57.08,"sma_20":6397.5,"sma_60":6251.33,"sma_120":6797.42},{"date":"2026-02-23","open":6780,"high":6800,"low":6610,"close":6620,"volume":139284,"rsi_14":54.89,"sma_20":6418.5,"sma_60":6262.83,"sma_120":6794.83},{"date":"2026-02-24","open":6620,"high":6740,"low":6520,"close":6690,"volume":171584,"rsi_14":60.18,"sma_20":6438.0,"sma_60":6274.83,"sma_120":6790.42},{"date":"2026-02-25","open":6690,"high":6700,"low":6400,"close":6450,"volume":250451,"rsi_14":58.37,"sma_20":6440.0,"sma_60":6282.17,"sma_120":6784.33},{"date":"2026-02-26","open":6400,"high":6450,"low":6280,"close":6310,"volume":197598,"rsi_14":47.89,"sma_20":6431.5,"sma_60":6367.33,"sma_120":6243.83},{"date":"2026-02-27","open":6310,"high":6420,"low":6260,"close":6310,"volume":147384,"rsi_14":49.76,"sma_20":6426.5,"sma_60":6289.5,"sma_120":6768.67},{"date":"2026-03-03","open":6110,"high":6700,"low":6100,"close":6250,"volume":552041,"rsi_14":53.4,"sma_20":6418.5,"sma_60":6286.67,"sma_120":6761.33},{"date":"2026-03-04","open":6250,"high":6270,"low":5600,"close":5670,"volume":364235,"rsi_14":43.04,"sma_20":6382.5,"sma_60":6275.83,"sma_120":6749.0},{"date":"2026-03-05","open":5950,"high":6330,"low":5910,"close":6260,"volume":280426,"rsi_14":49.63,"sma_20":6384.0,"sma_60":6274.5,"sma_120":6737.25},{"date":"2026-03-06","open":6240,"high":6340,"low":6010,"close":6180,"volume":97088,"rsi_14":42.11,"sma_20":6390.0,"sma_60":6271.5,"sma_120":6724.83},{"date":"2026-03-09","open":5890,"high":6220,"low":5760,"close":6150,"volume":251519,"rsi_14":42.45,"sma_20":6377.5,"sma_60":6267.5,"sma_120":6713.25},{"date":"2026-03-10","open":6180,"high":6390,"low":6100,"close":6160,"volume":132376,"rsi_14":38.16,"sma_20":6369.5,"sma_60":6264.67,"sma_120":6700.67},{"date":"2026-03-11","open":6170,"high":6370,"low":6110,"close":6230,"volume":124338,"rsi_14":41.59,"sma_20":6375.0,"sma_60":6265.5,"sma_120":6685.75},{"date":"2026-03-12","open":6230,"high":6810,"low":6200,"close":6720,"volume":444064,"rsi_14":48.24,"sma_20":6411.0,"sma_60":6275.67,"sma_120":6674.75},{"date":"2026-03-13","open":6630,"high":6660,"low":6460,"close":6480,"volume":107141,"rsi_14":45.39,"sma_20":6421.0,"sma_60":6281.5,"sma_120":6662.25},{"date":"2026-03-16","open":6450,"high":6600,"low":6250,"close":6550,"volume":158743,"rsi_14":48.69,"sma_20":6420.0,"sma_60":6364.0,"sma_120":6249.5},{"date":"2026-03-17","open":6550,"high":6710,"low":6490,"close":6630,"volume":133909,"rsi_14":48.88,"sma_20":6425.5,"sma_60":6299.5,"sma_120":6638.42},{"date":"2026-03-18","open":6730,"high":6920,"low":6560,"close":6650,"volume":202063,"rsi_14":54.07,"sma_20":6423.0,"sma_60":6305.83,"sma_120":6626.75},{"date":"2026-03-19","open":6500,"high":6670,"low":6450,"close":6580,"volume":111601,"rsi_14":55.65,"sma_20":6421.5,"sma_60":6315.5,"sma_120":6616.33},{"date":"2026-03-20","open":6540,"high":6700,"low":6530,"close":6550,"volume":121076,"rsi_14":54.96,"sma_20":6408.5,"sma_60":6324.33,"sma_120":6606.08},{"date":"2026-03-23","open":6400,"high":6560,"low":6330,"close":6440,"volume":184259,"rsi_14":53.85,"sma_20":6394.0,"sma_60":6332.67,"sma_120":6593.25},{"date":"2026-03-24","open":6510,"high":6690,"low":6440,"close":6650,"volume":138694,"rsi_14":73.33,"sma_20":6395.5,"sma_60":6343.83,"sma_120":6583.5},{"date":"2026-03-25","open":6700,"high":7160,"low":6610,"close":7090,"volume":512157,"rsi_14":71.28,"sma_20":6415.5,"sma_60":6361.0,"sma_120":6576.92},{"date":"2026-03-26","open":7090,"high":7100,"low":6810,"close":6860,"volume":144583,"rsi_14":66.19,"sma_20":6436.0,"sma_60":6377.33,"sma_120":6567.92},{"date":"2026-03-27","open":6780,"high":6940,"low":6720,"close":6900,"volume":128533,"rsi_14":67.77,"sma_20":6465.5,"sma_60":6395.67,"sma_120":6561.83},{"date":"2026-03-30","open":6840,"high":6840,"low":6420,"close":6430,"volume":191268,"rsi_14":55.25,"sma_20":6471.5,"sma_60":6409.0,"sma_120":6552.5},{"date":"2026-03-31","open":6380,"high":6470,"low":6220,"close":6250,"volume":126423,"rsi_14":50.37,"sma_20":6471.5,"sma_60":6411.5,"sma_120":6543.0},{"date":"2026-04-01","open":6470,"high":6770,"low":6440,"close":6670,"volume":147429,"rsi_14":49.04,"sma_20":6521.5,"sma_60":6419.0,"sma_120":6536.08},{"date":"2026-04-02","open":6610,"high":6710,"low":6460,"close":6570,"volume":134896,"rsi_14":51.82,"sma_20":6537.0,"sma_60":6422.5,"sma_120":6528.58},{"date":"2026-04-03","open":6590,"high":6670,"low":6470,"close":6620,"volume":64260,"rsi_14":51.43,"sma_20":6559.0,"sma_60":6424.33,"sma_120":6523.17},{"date":"2026-04-06","open":6650,"high":6670,"low":6440,"close":6490,"volume":87459,"rsi_14":47.2,"sma_20":6576.0,"sma_60":6429.0,"sma_120":6515.92},{"date":"2026-04-07","open":6560,"high":6580,"low":6350,"close":6400,"volume":80058,"rsi_14":45.14,"sma_20":6588.0,"sma_60":6431.83,"sma_120":6508.5},{"date":"2026-04-08","open":6570,"high":6660,"low":6500,"close":6650,"volume":96057,"rsi_14":51.27,"sma_20":6609.0,"sma_60":6438.83,"sma_120":6504.0},{"date":"2026-04-09","open":6600,"high":6650,"low":6500,"close":6520,"volume":41349,"rsi_14":49.47,"sma_20":6599.0,"sma_60":6439.83,"sma_120":6499.25},{"date":"2026-04-10","open":6520,"high":6730,"low":6510,"close":6620,"volume":93552,"rsi_14":53.17,"sma_20":6606.0,"sma_60":6442.67,"sma_120":6494.58},{"date":"2026-04-13","open":6610,"high":6750,"low":6540,"close":6720,"volume":97853,"rsi_14":51.28,"sma_20":6614.5,"sma_60":6448.5,"sma_120":6489.0},{"date":"2026-04-14","open":6750,"high":6800,"low":6630,"close":6800,"volume":132588,"rsi_14":43.88,"sma_20":6623.0,"sma_60":6455.33,"sma_120":6486.08},{"date":"2026-04-15","open":6830,"high":6890,"low":6780,"close":6880,"volume":94084,"rsi_14":50.45,"sma_20":6634.5,"sma_60":6465.67,"sma_120":6481.08},{"date":"2026-04-16","open":6880,"high":6950,"low":6800,"close":6850,"volume":89864,"rsi_14":48.87,"sma_20":6648.0,"sma_60":6474.0,"sma_120":6476.42},{"date":"2026-04-17","open":6800,"high":6930,"low":6740,"close":6820,"volume":81402,"rsi_14":61.02,"sma_20":6661.5,"sma_60":6483.5,"sma_120":6470.5},{"date":"2026-04-20","open":6880,"high":6880,"low":6700,"close":6840,"volume":60183,"rsi_14":68.32,"sma_20":6681.5,"sma_60":6491.0,"sma_120":6464.75},{"date":"2026-04-21","open":6800,"high":6910,"low":6710,"close":6800,"volume":112488,"rsi_14":55.28,"sma_20":6689.0,"sma_60":6501.0,"sma_120":6457.75},{"date":"2026-04-22","open":6840,"high":6840,"low":6670,"close":6750,"volume":71190,"rsi_14":57.63,"sma_20":6672.0,"sma_60":6508.5,"sma_120":6450.33},{"date":"2026-04-23","open":6830,"high":6830,"low":6650,"close":6750,"volume":77414,"rsi_14":55.75,"sma_20":6666.5,"sma_60":6514.17,"sma_120":6442.92},{"date":"2026-04-24","open":6700,"high":6950,"low":6690,"close":6820,"volume":99175,"rsi_14":65.42,"sma_20":6662.5,"sma_60":6519.83,"sma_120":6438.08},{"date":"2026-04-27","open":6820,"high":6880,"low":6750,"close":6800,"volume":132758,"rsi_14":70.0,"sma_20":6681.0,"sma_60":6526.33,"sma_120":6434.08},{"date":"2026-04-28","open":6790,"high":6950,"low":6730,"close":6840,"volume":164777,"rsi_14":62.03,"sma_20":6710.5,"sma_60":6533.5,"sma_120":6431.08},{"date":"2026-04-29","open":6800,"high":6920,"low":6700,"close":6860,"volume":130752,"rsi_14":75.0,"sma_20":6720.0,"sma_60":6541.33,"sma_120":6381.83},{"date":"2026-04-30","open":6810,"high":6870,"low":6600,"close":6630,"volume":137659,"rsi_14":36.51,"sma_20":6798.0,"sma_60":6680.33,"sma_120":6537.67},{"date":"2026-05-04","open":6640,"high":6830,"low":6540,"close":6610,"volume":146079,"rsi_14":42.47,"sma_20":6722.5,"sma_60":6557.17,"sma_120":6419.5},{"date":"2026-05-06","open":6680,"high":6680,"low":6360,"close":6440,"volume":179071,"rsi_14":28.05,"sma_20":6720.0,"sma_60":6557.83,"sma_120":6414.58},{"date":"2026-05-07","open":6440,"high":6450,"low":6200,"close":6220,"volume":238537,"rsi_14":15.62,"sma_20":6711.0,"sma_60":6556.17,"sma_120":6409.75},{"date":"2026-05-08","open":6270,"high":6310,"low":6100,"close":6270,"volume":127375,"rsi_14":20.41,"sma_20":6692.0,"sma_60":6558.67,"sma_120":6405.0},{"date":"2026-05-11","open":6330,"high":6330,"low":5970,"close":6000,"volume":328799,"rsi_14":16.39,"sma_20":6666.0,"sma_60":6558.67,"sma_120":6398.42},{"date":"2026-05-12","open":5990,"high":6060,"low":5760,"close":5900,"volume":226175,"rsi_14":13.85,"sma_20":6630.0,"sma_60":6552.33,"sma_120":6390.17},{"date":"2026-05-13","open":5900,"high":6040,"low":5790,"close":5930,"volume":216576,"rsi_14":16.28,"sma_20":6590.5,"sma_60":6541.67,"sma_120":6382.17},{"date":"2026-05-14","open":5930,"high":5950,"low":5290,"close":5730,"volume":1158619,"rsi_14":14.58,"sma_20":6537.0,"sma_60":6528.5,"sma_120":6372.58},{"date":"2026-05-15","open":6070,"high":6350,"low":5840,"close":6030,"volume":594067,"rsi_14":29.31,"sma_20":6494.5,"sma_60":6517.33,"sma_120":6369.5},{"date":"2026-05-18","open":6120,"high":6120,"low":5630,"close":5740,"volume":427547,"rsi_14":22.45,"sma_20":6439.0,"sma_60":6502.83,"sma_120":6366.25},{"date":"2026-05-19","open":5850,"high":5960,"low":5670,"close":5800,"volume":219826,"rsi_14":25.0,"sma_20":6388.0,"sma_60":6486.0,"sma_120":6363.83},{"date":"2026-05-20","open":5790,"high":5890,"low":5480,"close":5570,"volume":216221,"rsi_14":21.0,"sma_20":6324.5,"sma_60":6466.67,"sma_120":6359.0},{"date":"2026-05-21","open":5640,"high":5750,"low":5220,"close":5400,"volume":553533,"rsi_14":18.8,"sma_20":6254.5,"sma_60":6446.33,"sma_120":6354.58},{"date":"2026-05-22","open":5490,"high":5650,"low":5440,"close":5610,"volume":186480,"rsi_14":28.02,"sma_20":6197.5,"sma_60":6428.33,"sma_120":6351.58},{"date":"2026-05-26","open":5640,"high":5760,"low":5560,"close":5640,"volume":261394,"rsi_14":29.18,"sma_20":6142.0,"sma_60":6414.83,"sma_120":6348.5},{"date":"2026-05-27","open":5600,"high":5600,"low":5300,"close":5360,"volume":267396,"rsi_14":27.87,"sma_20":6069.0,"sma_60":6399.0,"sma_120":6342.83},{"date":"2026-05-28","open":5360,"high":5360,"low":5040,"close":5150,"volume":280721,"rsi_14":27.98,"sma_20":5986.5,"sma_60":6379.67,"sma_120":6334.58},{"date":"2026-05-29","open":5160,"high":5240,"low":4980,"close":5090,"volume":197254,"rsi_14":25.82,"sma_20":5899.0,"sma_60":6360.33,"sma_120":6323.5},{"date":"2026-06-01","open":5090,"high":5130,"low":4625,"close":4870,"volume":669919,"rsi_14":26.36,"sma_20":5799.5,"sma_60":6347.0,"sma_120":6311.42},{"date":"2026-06-02","open":4790,"high":4870,"low":4610,"close":4735,"volume":352452,"rsi_14":25.98,"sma_20":5704.75,"sma_60":6321.58,"sma_120":6298.04},{"date":"2026-06-04","open":4740,"high":4910,"low":4515,"close":4570,"volume":249961,"rsi_14":23.44,"sma_20":5602.75,"sma_60":6294.75,"sma_120":6283.12},{"date":"2026-06-05","open":4625,"high":4815,"low":4515,"close":4585,"volume":149335,"rsi_14":25.89,"sma_20":5510.0,"sma_60":6268.67,"sma_120":6268.08},{"date":"2026-06-08","open":4505,"high":4545,"low":4150,"close":4195,"volume":297239,"rsi_14":12.78,"sma_20":5408.75,"sma_60":6235.92,"sma_120":6250.29},{"date":"2026-06-09","open":4395,"high":4715,"low":4375,"close":4505,"volume":209137,"rsi_14":25.15,"sma_20":5320.5,"sma_60":6207.17,"sma_120":6236.33},{"date":"2026-06-10","open":4535,"high":4535,"low":4305,"close":4450,"volume":118529,"rsi_14":22.78,"sma_20":5243.0,"sma_60":6169.33,"sma_120":6222.5},{"date":"2026-06-11","open":4400,"high":4540,"low":4335,"close":4540,"volume":67851,"rsi_14":27.99,"sma_20":5175.0,"sma_60":6137.0,"sma_120":6209.25},{"date":"2026-06-12","open":4620,"high":4760,"low":4535,"close":4550,"volume":91913,"rsi_14":30.5,"sma_20":5106.0,"sma_60":6103.67,"sma_120":6196.92},{"date":"2026-06-15","open":4550,"high":4860,"low":4530,"close":4575,"volume":165025,"rsi_14":24.06,"sma_20":5048.25,"sma_60":6069.42,"sma_120":6184.46},{"date":"2026-06-16","open":4560,"high":4635,"low":4415,"close":4500,"volume":154077,"rsi_14":22.06,"sma_20":4971.75,"sma_60":6033.58,"sma_120":6169.71},{"date":"2026-06-17","open":4500,"high":4675,"low":4360,"close":4495,"volume":117486,"rsi_14":45.31,"sma_20":4590.5,"sma_60":5774.0,"sma_120":6084.83},{"date":"2026-06-18","open":4545,"high":4545,"low":4345,"close":4385,"volume":107682,"rsi_14":27.03,"sma_20":4838.75,"sma_60":5962.75,"sma_120":6143.54},{"date":"2026-06-19","open":4430,"high":4430,"low":4130,"close":4240,"volume":199352,"rsi_14":25.71,"sma_20":4772.25,"sma_60":5926.08,"sma_120":6129.38},{"date":"2026-06-22","open":4200,"high":4345,"low":4120,"close":4240,"volume":142861,"rsi_14":29.41,"sma_20":4714.25,"sma_60":5885.92,"sma_120":6114.88},{"date":"2026-06-23","open":4240,"high":4245,"low":3945,"close":3960,"volume":107965,"rsi_14":26.87,"sma_20":4631.75,"sma_60":5833.75,"sma_120":6097.38},{"date":"2026-06-24","open":3960,"high":4110,"low":3940,"close":4100,"volume":58951,"rsi_14":35.76,"sma_20":4554.75,"sma_60":5787.75,"sma_120":6082.54},{"date":"2026-06-25","open":4100,"high":4150,"low":3930,"close":4070,"volume":94002,"rsi_14":34.53,"sma_20":4490.25,"sma_60":5740.58,"sma_120":6068.12},{"date":"2026-06-26","open":4030,"high":4030,"low":3715,"close":3745,"volume":201777,"rsi_14":35.94,"sma_20":4420.0,"sma_60":5695.83,"sma_120":6052.42},{"date":"2026-06-29","open":3710,"high":4240,"low":3710,"close":4205,"volume":161315,"rsi_14":41.43,"sma_20":4375.75,"sma_60":5661.75,"sma_120":6036.62},{"date":"2026-06-30","open":4235,"high":4290,"low":4130,"close":4165,"volume":77764,"rsi_14":41.79,"sma_20":4340.5,"sma_60":5620.0,"sma_120":6019.5},{"date":"2026-07-01","open":4215,"high":4295,"low":4050,"close":4165,"volume":61389,"rsi_14":38.6,"sma_20":4312.0,"sma_60":5579.92,"sma_120":6001.21},{"date":"2026-07-02","open":4060,"high":4555,"low":4060,"close":4320,"volume":204051,"rsi_14":43.58,"sma_20":4299.5,"sma_60":5541.58,"sma_120":5982.96},{"date":"2026-07-03","open":4320,"high":4550,"low":4245,"close":4500,"volume":115897,"rsi_14":48.07,"sma_20":4295.25,"sma_60":5508.42,"sma_120":5968.71},{"date":"2026-07-06","open":4500,"high":4570,"low":4400,"close":4400,"volume":85931,"rsi_14":47.46,"sma_20":4305.5,"sma_60":5475.08,"sma_120":5953.46},{"date":"2026-07-07","open":4480,"high":4680,"low":4375,"close":4530,"volume":159032,"rsi_14":50.84,"sma_20":4306.75,"sma_60":5439.75,"sma_120":5939.29},{"date":"2026-07-08","open":4530,"high":4530,"low":4325,"close":4375,"volume":89471,"rsi_14":49.77,"sma_20":4303.0,"sma_60":5404.0,"sma_120":5921.92},{"date":"2026-07-09","open":4335,"high":4450,"low":4175,"close":4270,"volume":79315,"rsi_14":50.71,"sma_20":4289.5,"sma_60":5364.83,"sma_120":5903.75},{"date":"2026-07-10","open":4270,"high":4580,"low":4230,"close":4500,"volume":89787,"rsi_14":55.58,"sma_20":4287.0,"sma_60":5327.83,"sma_120":5888.17},{"date":"2026-07-13","open":4465,"high":4535,"low":4250,"close":4275,"volume":153579,"rsi_14":56.92,"sma_20":4272.0,"sma_60":5285.75,"sma_120":5870.54},{"date":"2026-07-14","open":4350,"high":4350,"low":4125,"close":4235,"volume":112969,"rsi_14":53.1,"sma_20":4258.75,"sma_60":5241.67,"sma_120":5853.67},{"date":"2026-07-15","open":4235,"high":4405,"low":4235,"close":4400,"volume":45137,"rsi_14":57.14,"sma_20":4254.0,"sma_60":5200.83,"sma_120":5837.42},{"date":"2026-07-16","open":4400,"high":4465,"low":4315,"close":4445,"volume":76354,"rsi_14":67.24,"sma_20":4257.0,"sma_60":5161.25,"sma_120":5822.38},{"date":"2026-07-20","open":4445,"high":4565,"low":4360,"close":4560,"volume":108688,"rsi_14":60.53,"sma_20":4273.0,"sma_60":5123.25,"sma_120":5807.12},{"date":"2026-07-21","open":4565,"high":4630,"low":4465,"close":4575,"volume":44557,"rsi_14":62.35,"sma_20":4289.75,"sma_60":5086.17,"sma_120":5793.58},{"date":"2026-07-22","open":4535,"high":4615,"low":4475,"close":4495,"volume":54701,"rsi_14":59.48,"sma_20":4316.5,"sma_60":5048.58,"sma_120":5778.54},{"date":"2026-07-23","open":4495,"high":4600,"low":4390,"close":4600,"volume":67726,"rsi_14":58.28,"sma_20":4341.5,"sma_60":5012.75,"sma_120":5763.46},{"date":"2026-07-24","open":4590,"high":4815,"low":4560,"close":4565,"volume":107935,"rsi_14":52.1,"sma_20":4366.25,"sma_60":4975.17,"sma_120":5747.5},{"date":"2026-07-27","open":4565,"high":4900,"low":4540,"close":4800,"volume":175314,"rsi_14":61.9,"sma_20":4419.0,"sma_60":4941.83,"sma_120":5734.08},{"date":"2026-07-28","open":4795,"high":4800,"low":4500,"close":4635,"volume":81124,"rsi_14":53.06,"sma_20":4440.5,"sma_60":4905.08,"sma_120":5719.29},{"date":"2026-07-29","open":4600,"high":4835,"low":4270,"close":4375,"volume":217928,"rsi_14":50.0,"sma_20":4451.0,"sma_60":4863.67,"sma_120":5702.5},{"date":"2026-07-30","open":4355,"high":4650,"low":4345,"close":4540,"volume":77986,"rsi_14":57.18,"sma_20":4469.75,"sma_60":4828.83,"sma_120":5688.42},{"date":"2026-07-31","open":4600,"high":4965,"low":4550,"close":4900,"volume":125634,"rsi_14":59.95,"sma_20":4498.75,"sma_60":4800.33,"sma_120":5678.75},{"date":"2026-08-03","open":4900,"high":5200,"low":4850,"close":4910,"volume":183916,"rsi_14":67.69,"sma_20":4519.25,"sma_60":4774.83,"sma_120":5666.33},{"date":"2026-08-04","open":4910,"high":5100,"low":4885,"close":5050,"volume":152205,"rsi_14":71.5,"sma_20":4551.75,"sma_60":4755.33,"sma_120":5655.75},{"date":"2026-08-05","open":5170,"high":5240,"low":4985,"close":5000,"volume":123957,"rsi_14":66.85,"sma_20":4575.25,"sma_60":4734.17,"sma_120":5646.42},{"date":"2026-08-06","open":5150,"high":5160,"low":4847,"close":5100,"volume":68080,"rsi_14":67.85,"sma_20":4611.5,"sma_60":4719.17,"sma_120":5638.92},{"date":"2026-08-07","open":5110,"high":5200,"low":4975,"close":5070,"volume":32099,"rsi_14":64.57,"sma_20":4651.5,"sma_60":4705.33,"sma_120":5628.83},{"date":"2026-08-10","open":5090,"high":5180,"low":5030,"close":5040,"volume":85758,"rsi_14":63.17,"sma_20":4678.5,"sma_60":4690.5,"sma_120":5616.08},{"date":"2026-08-11","open":5060,"high":5150,"low":4960,"close":5020,"volume":87648,"rsi_14":65.4,"sma_20":4715.75,"sma_60":4678.67,"sma_120":5603.58},{"date":"2026-08-12","open":4985,"high":5080,"low":4815,"close":4880,"volume":212525,"rsi_14":58.05,"sma_20":4748.0,"sma_60":4659.5,"sma_120":5588.42},{"date":"2026-08-13","open":4920,"high":4925,"low":4765,"close":4765,"volume":94747,"rsi_14":55.49,"sma_20":4766.25,"sma_60":4643.25,"sma_120":5573.04},{"date":"2026-08-14","open":4800,"high":4875,"low":4700,"close":4780,"volume":163214,"rsi_14":49.38,"sma_20":4783.0,"sma_60":4626.25,"sma_120":5556.12},{"date":"2026-08-18","open":4800,"high":4800,"low":4375,"close":4445,"volume":283237,"rsi_14":44.63,"sma_20":4777.25,"sma_60":4607.5,"sma_120":5537.08},{"date":"2026-08-19","open":4475,"high":4475,"low":4195,"close":4225,"volume":130767,"rsi_14":45.66,"sma_20":4759.75,"sma_60":4587.92,"sma_120":5517.12},{"date":"2026-08-20","open":4300,"high":4360,"low":4235,"close":4345,"volume":42332,"rsi_14":44.21,"sma_20":4752.25,"sma_60":4566.83,"sma_120":5497.58},{"date":"2026-08-21","open":4295,"high":4295,"low":4040,"close":4135,"volume":155245,"rsi_14":25.08,"sma_20":4729.0,"sma_60":4541.75,"sma_120":5478.29},{"date":"2026-08-24","open":4215,"high":4280,"low":4100,"close":4200,"volume":95845,"rsi_14":27.67,"sma_20":4710.75,"sma_60":4522.42,"sma_120":5460.71},{"date":"2026-08-25","open":4250,"high":4340,"low":4105,"close":4340,"volume":51116,"rsi_14":27.67,"sma_20":4687.75,"sma_60":4508.92,"sma_120":5444.29},{"date":"2026-08-26","open":4340,"high":4525,"low":4340,"close":4470,"volume":67212,"rsi_14":34.13,"sma_20":4679.5,"sma_60":4498.58,"sma_120":5429.46},{"date":"2026-08-27","open":4470,"high":4500,"low":4245,"close":4275,"volume":85860,"rsi_14":26.63,"sma_20":4674.5,"sma_60":4488.67,"sma_120":5417.83},{"date":"2026-08-28","open":4330,"high":4435,"low":4245,"close":4395,"volume":103457,"rsi_14":31.81,"sma_20":4667.25,"sma_60":4483.0,"sma_120":5402.29},{"date":"2026-08-31","open":4350,"high":4415,"low":4240,"close":4360,"volume":62828,"rsi_14":31.72,"sma_20":4640.25,"sma_60":4479.5,"sma_120":5387.12},{"date":"2026-09-01","open":4400,"high":4400,"low":4230,"close":4350,"volume":52621,"rsi_14":31.89,"sma_20":4612.25,"sma_60":4475.58,"sma_120":5372.12},{"date":"2026-09-02","open":4395,"high":4395,"low":4265,"close":4325,"volume":30603,"rsi_14":34.01,"sma_20":4576.0,"sma_60":4477.75,"sma_120":5356.83},{"date":"2026-09-03","open":4350,"high":4350,"low":4175,"close":4245,"volume":61635,"rsi_14":34.71,"sma_20":4538.25,"sma_60":4473.42,"sma_120":5340.29},{"date":"2026-09-04","open":4285,"high":4285,"low":4180,"close":4180,"volume":34935,"rsi_14":32.86,"sma_20":4492.25,"sma_60":4468.92,"sma_120":5319.12},{"date":"2026-09-07","open":4185,"high":4290,"low":4175,"close":4235,"volume":31566,"rsi_14":42.86,"sma_20":4450.5,"sma_60":4463.83,"sma_120":5300.42},{"date":"2026-09-08","open":4240,"high":4280,"low":4170,"close":4205,"volume":43017,"rsi_14":49.22,"sma_20":4408.75,"sma_60":4458.08,"sma_120":5280.88},{"date":"2026-09-09","open":4195,"high":4245,"low":4115,"close":4125,"volume":58219,"rsi_14":41.13,"sma_20":4364.0,"sma_60":4450.58,"sma_120":5260.0},{"date":"2026-09-10","open":4130,"high":4135,"low":3995,"close":4010,"volume":82522,"rsi_14":44.54,"sma_20":4320.5,"sma_60":4442.42,"sma_120":5238.0},{"date":"2026-09-11","open":3980,"high":4050,"low":3950,"close":3975,"volume":34588,"rsi_14":39.91,"sma_20":4281.0,"sma_60":4433.75,"sma_120":5216.29},{"date":"2026-09-14","open":3975,"high":4090,"low":3920,"close":4070,"volume":34221,"rsi_14":37.38,"sma_20":4245.5,"sma_60":4428.5,"sma_120":5195.62},{"date":"2026-09-15","open":4015,"high":4110,"low":4010,"close":4055,"volume":47897,"rsi_14":28.27,"sma_20":4226.0,"sma_60":4425.42,"sma_120":5175.75},{"date":"2026-09-16","open":4065,"high":4250,"low":4050,"close":4215,"volume":62517,"rsi_14":46.74,"sma_20":4225.5,"sma_60":4425.0,"sma_120":5155.46},{"date":"2026-09-17","open":4220,"high":4310,"low":4180,"close":4270,"volume":36833,"rsi_14":42.69,"sma_20":4221.75,"sma_60":4430.17,"sma_120":5131.96},{"date":"2026-09-18","open":4310,"high":4330,"low":4200,"close":4270,"volume":111651,"rsi_14":44.51,"sma_20":4228.5,"sma_60":4433.0,"sma_120":5110.38},{"date":"2026-09-21","open":4250,"high":4300,"low":4135,"close":4230,"volume":192860,"rsi_14":42.94,"sma_20":4230.0,"sma_60":4435.67,"sma_120":5088.12},{"date":"2026-09-22","open":4260,"high":4310,"low":4050,"close":4140,"volume":182904,"rsi_14":39.89,"sma_20":4220.0,"sma_60":4442.25,"sma_120":5069.04},{"date":"2026-09-23","open":4130,"high":4170,"low":3905,"close":4030,"volume":322216,"rsi_14":38.62,"sma_20":4198.0,"sma_60":4439.33,"sma_120":5050.54},{"date":"2026-09-28","open":3980,"high":4180,"low":3980,"close":4025,"volume":56425,"rsi_14":41.24,"sma_20":4185.5,"sma_60":4437.0,"sma_120":5028.5},{"date":"2026-09-29","open":4030,"high":4030,"low":3780,"close":3950,"volume":363317,"rsi_14":34.25,"sma_20":4163.25,"sma_60":4433.42,"sma_120":5006.67},{"date":"2026-09-30","open":3900,"high":4150,"low":3895,"close":4060,"volume":165505,"rsi_14":42.64,"sma_20":4148.25,"sma_60":4429.08,"sma_120":4985.33},{"date":"2026-10-01","open":4085,"high":4200,"low":4020,"close":4130,"volume":50957,"rsi_14":50.26,"sma_20":4137.25,"sma_60":4422.92,"sma_120":4965.67},{"date":"2026-10-02","open":4060,"high":4390,"low":4060,"close":4185,"volume":58264,"rsi_14":59.56,"sma_20":4130.25,"sma_60":4419.33,"sma_120":4947.21},{"date":"2026-10-06","open":4165,"high":4315,"low":4155,"close":4215,"volume":102006,"rsi_14":63.19,"sma_20":4128.75,"sma_60":4414.08,"sma_120":4926.92},{"date":"2026-10-07","open":4200,"high":4390,"low":4185,"close":4205,"volume":59134,"rsi_14":58.18,"sma_20":4130.0,"sma_60":4411.25,"sma_120":4907.62},{"date":"2026-10-08","open":4200,"high":4345,"low":4145,"close":4215,"volume":43188,"rsi_14":59.76,"sma_20":4129.0,"sma_60":4410.33,"sma_120":4887.58},{"date":"2026-10-12","open":4240,"high":4355,"low":4220,"close":4255,"volume":131945,"rsi_14":52.86,"sma_20":4131.5,"sma_60":4406.25,"sma_120":4867.04},{"date":"2026-10-13","open":4270,"high":4270,"low":3980,"close":4095,"volume":130872,"rsi_14":39.13,"sma_20":4130.0,"sma_60":4403.25,"sma_120":4844.5},{"date":"2026-10-14","open":4080,"high":4190,"low":4025,"close":4110,"volume":63949,"rsi_14":40.24,"sma_20":4135.0,"sma_60":4401.17,"sma_120":4821.42},{"date":"2026-10-15","open":4005,"high":4100,"low":3900,"close":4025,"volume":95249,"rsi_14":38.15,"sma_20":4137.5,"sma_60":4394.92,"sma_120":4797.88},{"date":"2026-10-16","open":4105,"high":4350,"low":4090,"close":4345,"volume":110154,"rsi_14":59.36,"sma_20":4151.25,"sma_60":4393.25,"sma_120":4777.25},{"date":"2026-10-19","open":4200,"high":4350,"low":4190,"close":4310,"volume":22388,"rsi_14":63.73,"sma_20":4164.0,"sma_60":4389.08,"sma_120":4756.17},{"date":"2026-10-20","open":4280,"high":4395,"low":4135,"close":4235,"volume":57758,"rsi_14":59.63,"sma_20":4165.0,"sma_60":4383.42,"sma_120":4734.79},{"date":"2026-10-21","open":4250,"high":4350,"low":4165,"close":4305,"volume":34284,"rsi_14":66.36,"sma_20":4166.75,"sma_60":4380.25,"sma_120":4714.42},{"date":"2026-10-22","open":4240,"high":4320,"low":4065,"close":4200,"volume":42466,"rsi_14":56.48,"sma_20":4163.25,"sma_60":4373.58,"sma_120":4693.17},{"date":"2026-10-23","open":4007,"high":4281,"low":3844,"close":4230,"volume":51428,"rsi_14":54.81,"sma_20":4163.25,"sma_60":4368.0,"sma_120":4671.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.77,"pbr":3.81,"ttm_eps":null,"close":6500.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.31,"pbr":3.75,"ttm_eps":null,"close":6570.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.96,"pbr":3.44,"ttm_eps":null,"close":6120.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.74,"pbr":4.06,"ttm_eps":null,"close":7470.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.14,"pbr":3.2,"ttm_eps":null,"close":6220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.75,"pbr":3.09,"ttm_eps":null,"close":6250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.38,"pbr":2.01,"ttm_eps":null,"close":4165.0}],"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":"오스테오닉","phase":"above-fold","symbol_resolved":true}