{"status":"ok","report":{"price_analysis":{"current":2205.0,"change_1d":-2.6,"change_7d":-2.9,"change_30d":-3.7,"high_30d":2790.0,"low_30d":2170.0,"position_in_range":6.0,"support":2232.0,"resistance":2728.0},"summary":"세화피앤씨(252500)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 182.93억. 현재가 2,210원, 전일 대비 -2.4%, 30일 -3.7%. ROE -4.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4223.00, 기관 순매도 212.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.0%로 적자 상태입니다. 시가총액 182.93억. 매출 376.17억, 영업이익 -14.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-3.98,"eps":-35.13,"revenue":37617073492.0,"operating_income":-1415284510.0,"net_income":-1585623512.0,"market_cap":18251470755,"profit_margin":-4.22,"roa":-2.3,"operating_margin":-3.76,"gross_margin":47.79,"debt_ratio":0.7295034510147109,"total_assets":63394184866.0,"total_equity":36654558179.0,"total_debt":26739626687.0,"dividend_yield":1.21,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.2로 중립 구간입니다. MACD(-20.01)가 시그널선(-15.04)을 하회합니다(데드크로스). 현재가가 SMA20(2312)과 SMA60(2358) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2204~2419 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.21875,"macd":-20.008987116631488,"macd_signal":-15.039128328478164,"sma_20":2311.75,"sma_60":2357.6666666666665,"bb_upper":2419.280228308137,"bb_lower":2204.219771691863,"atr_14":152.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4223.00, 기관 순매수 -212.00. 30일 누적: 외국인 -6.58만, 기관 -6937.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4223.0,"institutional_flow":-212.0,"data":[{"date":"2026-10-22","foreign_net":1256.0,"institution_net":-1254.0,"retail_net":-2.0},{"date":"2026-10-21","foreign_net":-422.0,"institution_net":0.0,"retail_net":422.0},{"date":"2026-10-20","foreign_net":396.0,"institution_net":1254.0,"retail_net":-1650.0},{"date":"2026-10-19","foreign_net":2754.0,"institution_net":0.0,"retail_net":-2754.0},{"date":"2026-10-16","foreign_net":239.0,"institution_net":-212.0,"retail_net":-27.0},{"date":"2026-10-15","foreign_net":3496.0,"institution_net":-100.0,"retail_net":-3396.0},{"date":"2026-10-14","foreign_net":455.0,"institution_net":312.0,"retail_net":-767.0},{"date":"2026-10-13","foreign_net":-5736.0,"institution_net":0.0,"retail_net":5736.0},{"date":"2026-10-12","foreign_net":-376.0,"institution_net":0.0,"retail_net":376.0},{"date":"2026-10-08","foreign_net":-444.0,"institution_net":0.0,"retail_net":444.0},{"date":"2026-10-07","foreign_net":4457.0,"institution_net":0.0,"retail_net":-4457.0},{"date":"2026-10-06","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-10-02","foreign_net":-553.0,"institution_net":0.0,"retail_net":553.0},{"date":"2026-10-01","foreign_net":-1077.0,"institution_net":0.0,"retail_net":1077.0},{"date":"2026-09-30","foreign_net":640.0,"institution_net":-316.0,"retail_net":-324.0},{"date":"2026-09-29","foreign_net":-126.0,"institution_net":316.0,"retail_net":-190.0},{"date":"2026-09-28","foreign_net":6059.0,"institution_net":-33.0,"retail_net":-6026.0},{"date":"2026-09-23","foreign_net":3561.0,"institution_net":0.0,"retail_net":-3561.0},{"date":"2026-09-22","foreign_net":2298.0,"institution_net":0.0,"retail_net":-2298.0},{"date":"2026-09-21","foreign_net":-1513.0,"institution_net":0.0,"retail_net":1513.0},{"date":"2026-09-18","foreign_net":-2796.0,"institution_net":-3.0,"retail_net":2799.0},{"date":"2026-09-17","foreign_net":481.0,"institution_net":0.0,"retail_net":-481.0},{"date":"2026-09-16","foreign_net":-1689.0,"institution_net":-108.0,"retail_net":1797.0},{"date":"2026-09-15","foreign_net":3260.0,"institution_net":144.0,"retail_net":-3404.0},{"date":"2026-09-14","foreign_net":11975.0,"institution_net":-6933.0,"retail_net":-5042.0},{"date":"2026-09-11","foreign_net":-77218.0,"institution_net":0.0,"retail_net":77218.0},{"date":"2026-09-10","foreign_net":-1711.0,"institution_net":0.0,"retail_net":1711.0},{"date":"2026-09-09","foreign_net":-13445.0,"institution_net":0.0,"retail_net":13445.0},{"date":"2026-09-08","foreign_net":2804.0,"institution_net":0.0,"retail_net":-2804.0},{"date":"2026-09-07","foreign_net":-2705.0,"institution_net":-4.0,"retail_net":2709.0}],"periods":{"d1":{"foreign_net":1256.0,"institution_net":-1254.0,"retail_net":-2.0},"d3":{"foreign_net":1230.0,"institution_net":0.0,"retail_net":-1230.0},"d7":{"foreign_net":8174.0,"institution_net":0.0,"retail_net":-8174.0},"d14":{"foreign_net":4355.0,"institution_net":0.0,"retail_net":-4355.0},"d30":{"foreign_net":-65770.0,"institution_net":-6937.0,"retail_net":72707.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -35, PBR 0.50x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -35원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +18.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.1,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-35.6,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.0%","metrics":[{"name":"ROE","value":-3.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.2,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 2.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":2.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.68,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -35, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +18.1%"},"profitability":{"grade":"C","reason":"ROE -4.0%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.73,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":47.79,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":1365.98,"per_5y_low":51.2,"per_5y_avg":256.03,"per_percentile":null,"pbr_5y_high":2.24,"pbr_5y_low":1.06,"pbr_5y_avg":1.65,"pbr_percentile":0.0,"per_5y_median":96.33,"pbr_5y_median":1.61,"history":[{"quarter":"2024-Q2","per":81.42,"pbr":2.24},{"quarter":"2024-Q3","per":52.79,"pbr":1.89},{"quarter":"2024-Q4","per":51.2,"pbr":1.54},{"quarter":"2025-Q1","per":53.61,"pbr":1.56},{"quarter":"2025-Q2","per":111.23,"pbr":1.66},{"quarter":"2025-Q3","per":189.89,"pbr":1.77},{"quarter":"2025-Q4","per":142.13,"pbr":1.55},{"quarter":"2026-Q1","per":null,"pbr":1.61},{"quarter":"2026-Q2","per":null,"pbr":1.06},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3915.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4565.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":81.42,"eps":71.54,"close":5825.0,"source":"reported"},{"date":"2024-07","per":71.08,"eps":71.54,"close":5085.0,"source":"reported"},{"date":"2024-08","per":67.86,"eps":71.54,"close":4855.0,"source":"reported"},{"date":"2024-09","per":52.79,"eps":96.42,"close":5090.0,"source":"reported"},{"date":"2024-10","per":47.03,"eps":96.42,"close":4535.0,"source":"reported"},{"date":"2024-11","per":45.27,"eps":96.42,"close":4365.0,"source":"reported"},{"date":"2024-12","per":51.2,"eps":79.78,"close":4085.0,"source":"reported"},{"date":"2025-01","per":55.59,"eps":79.78,"close":4435.0,"source":"reported"},{"date":"2025-02","per":54.52,"eps":79.78,"close":4350.0,"source":"reported"},{"date":"2025-03","per":53.61,"eps":73.03,"close":3915.0,"source":"reported"},{"date":"2025-04","per":55.39,"eps":73.03,"close":4045.0,"source":"reported"},{"date":"2025-05","per":54.77,"eps":73.03,"close":4000.0,"source":"reported"},{"date":"2025-06","per":111.23,"eps":37.85,"close":4210.0,"source":"reported"},{"date":"2025-07","per":113.34,"eps":37.85,"close":4290.0,"source":"reported"},{"date":"2025-08","per":111.1,"eps":37.85,"close":4205.0,"source":"reported"},{"date":"2025-09","per":189.89,"eps":24.04,"close":4565.0,"source":"reported"},{"date":"2025-10","per":169.51,"eps":24.04,"close":4075.0,"source":"reported"},{"date":"2025-11","per":172.21,"eps":24.04,"close":4140.0,"source":"reported"},{"date":"2025-12","per":142.13,"eps":28.32,"close":4025.0,"source":"reported"},{"date":"2026-01","per":140.89,"eps":28.32,"close":3990.0,"source":"reported"},{"date":"2026-02","per":144.42,"eps":28.32,"close":4090.0,"source":"reported"},{"date":"2026-03","per":null,"eps":2.91,"close":3975.0,"source":"reported"},{"date":"2026-04","per":null,"eps":2.91,"close":4175.0,"source":"reported"},{"date":"2026-05","per":null,"eps":2.91,"close":3575.0,"source":"reported"}],"trailing_per_history_meta":{},"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":1.21,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.68,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.21,"summary":"배당수익률 1.21%","metrics":[{"name":"배당수익률","value":1.21,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:00.382247+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.03976317392457418,"dividend_yield":null,"eps":-35.13,"revenue":10389222051.0,"operating_income":-1228461045.0,"net_income":-1457501572.0,"market_cap":null,"profit_margin":-0.14028976999867956,"operating_margin":-0.11824379524949669,"roa":-0.022991092559685188,"gross_margin":0.4779329596215596,"total_equity":36654558179.0,"total_assets":63394184866.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":29.5,"pbr":0.85,"roe":-0.03203994031516691,"dividend_yield":1.21,"eps":-29.52,"revenue":8798083110.0,"operating_income":-906027118.0,"net_income":-1224753997.0,"market_cap":34300000000.0,"profit_margin":-0.1392069137887469,"operating_margin":-0.10298005902788068,"roa":-0.018854975216968828,"gross_margin":0.5160777509409092,"total_equity":38225851389.0,"total_assets":64956542393.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007736183369946964,"dividend_yield":null,"eps":7.53,"revenue":6595417045.0,"operating_income":276086880.0,"net_income":312518698.0,"market_cap":null,"profit_margin":0.04738422087150972,"operating_margin":0.04186041278607273,"roa":0.006978589653102135,"gross_margin":0.2932791559354682,"total_equity":40397012720.0,"total_assets":44782500983.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01957576144129502,"dividend_yield":null,"eps":18.9,"revenue":11834351286.0,"operating_income":443116773.0,"net_income":784113359.0,"market_cap":null,"profit_margin":0.06625740102269936,"operating_margin":0.03744326683324043,"roa":0.017554402196011575,"gross_margin":0.564232563883688,"total_equity":40055318479.0,"total_assets":44667619566.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006334210601151722,"dividend_yield":null,"eps":6.0,"revenue":10525805121.0,"operating_income":265029082.0,"net_income":248815129.0,"market_cap":null,"profit_margin":0.02363858404556529,"operating_margin":0.025178984310781256,"roa":0.005600103856668121,"gross_margin":0.5461311863480396,"total_equity":39281158248.0,"total_assets":44430449036.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004373101128367369,"dividend_yield":null,"eps":-4.11,"revenue":8689536962.0,"operating_income":-357432302.0,"net_income":-170700216.0,"market_cap":null,"profit_margin":-0.01964433970952479,"operating_margin":-0.04113364193777855,"roa":-0.0037545200349691364,"gross_margin":0.5468694803625371,"total_equity":39034134128.0,"total_assets":45465256387.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0032615529705260523,"dividend_yield":null,"eps":3.25,"revenue":10179047290.0,"operating_income":-525530604.0,"net_income":134707750.0,"market_cap":null,"profit_margin":0.013233826915446032,"operating_margin":-0.05162866317718031,"roa":0.0029591790408697344,"gross_margin":0.49082898759182403,"total_equity":41301720750.0,"total_assets":45522000575.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03254127900294178,"dividend_yield":null,"eps":32.71,"revenue":11890920558.0,"operating_income":1586148663.0,"net_income":1357182568.0,"market_cap":null,"profit_margin":0.1141360386170364,"operating_margin":0.1333915784958186,"roa":0.029179805450251447,"gross_margin":0.6087077909313201,"total_equity":41706491250.0,"total_assets":46511021820.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.042329933978527544,"dividend_yield":null,"eps":41.18,"revenue":12235514533.0,"operating_income":1797285406.0,"net_income":1708232897.0,"market_cap":null,"profit_margin":0.13961267361440188,"operating_margin":0.14689087256221234,"roa":0.037709365530559646,"gross_margin":0.5998731824643896,"total_equity":40355198708.0,"total_assets":45299963894.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0028307724150469344,"dividend_yield":null,"eps":2.64,"revenue":9562892655.0,"operating_income":-117042221.0,"net_income":109443304.0,"market_cap":null,"profit_margin":0.011444581461737637,"operating_margin":-0.01223920681979045,"roa":0.002505937996474657,"gross_margin":0.5793413767018804,"total_equity":38661993249.0,"total_assets":43673588155.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021011408153362568,"dividend_yield":null,"eps":19.89,"revenue":10109576530.0,"operating_income":204004359.0,"net_income":825042447.0,"market_cap":null,"profit_margin":0.08160999074013638,"operating_margin":0.020179317936277592,"roa":0.019073536690407022,"gross_margin":0.5259214637944879,"total_equity":39266404278.0,"total_assets":43255871231.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008411777215348989,"dividend_yield":null,"eps":7.83,"revenue":10200065522.0,"operating_income":244724663.0,"net_income":324993556.0,"market_cap":null,"profit_margin":0.0318619086611785,"operating_margin":0.02399245989863162,"roa":0.007640675866572883,"gross_margin":0.5416727729918204,"total_equity":38635540110.0,"total_assets":42534660765.0}],"current_price":2205.0,"change_pct":-2.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-02","close":4990.0},{"date":"2016-11-03","close":4990.0},{"date":"2016-11-04","close":4980.0},{"date":"2016-11-07","close":5005.0},{"date":"2016-11-08","close":4980.0},{"date":"2016-11-09","close":4965.0},{"date":"2016-11-10","close":4980.0},{"date":"2016-11-11","close":5015.0},{"date":"2016-11-14","close":4980.0},{"date":"2016-11-15","close":4980.0},{"date":"2016-11-16","close":4990.0},{"date":"2016-11-17","close":5005.0},{"date":"2016-11-18","close":5005.0},{"date":"2016-11-21","close":4990.0},{"date":"2016-11-22","close":4990.0},{"date":"2016-11-23","close":4990.0},{"date":"2016-11-24","close":4980.0},{"date":"2016-11-25","close":5005.0},{"date":"2016-11-28","close":4990.0},{"date":"2016-11-29","close":5015.0},{"date":"2016-11-30","close":5005.0},{"date":"2016-12-01","close":4990.0},{"date":"2016-12-02","close":4990.0},{"date":"2016-12-05","close":4990.0},{"date":"2016-12-06","close":5005.0},{"date":"2016-12-07","close":4990.0},{"date":"2016-12-08","close":4980.0},{"date":"2016-12-09","close":5005.0},{"date":"2016-12-12","close":4990.0},{"date":"2016-12-13","close":4990.0},{"date":"2016-12-14","close":5015.0},{"date":"2016-12-15","close":4990.0},{"date":"2016-12-16","close":5005.0},{"date":"2016-12-19","close":4990.0},{"date":"2016-12-20","close":5015.0},{"date":"2016-12-21","close":4990.0},{"date":"2016-12-22","close":4980.0},{"date":"2016-12-23","close":4980.0},{"date":"2016-12-26","close":4990.0},{"date":"2016-12-27","close":5005.0},{"date":"2016-12-28","close":5030.0},{"date":"2016-12-29","close":4990.0},{"date":"2017-01-02","close":4990.0},{"date":"2017-01-03","close":5015.0},{"date":"2017-01-04","close":5015.0},{"date":"2017-01-05","close":5015.0},{"date":"2017-01-06","close":5015.0},{"date":"2017-01-09","close":5005.0},{"date":"2017-01-10","close":5005.0},{"date":"2017-01-11","close":5015.0},{"date":"2017-01-12","close":5030.0},{"date":"2017-01-13","close":5040.0},{"date":"2017-01-16","close":5030.0},{"date":"2017-01-17","close":5030.0},{"date":"2017-01-18","close":5005.0},{"date":"2017-01-19","close":5015.0},{"date":"2017-01-20","close":5015.0},{"date":"2017-01-23","close":5030.0},{"date":"2017-01-24","close":5005.0},{"date":"2017-01-25","close":5015.0},{"date":"2017-01-26","close":5015.0},{"date":"2017-01-31","close":5005.0},{"date":"2017-02-01","close":5005.0},{"date":"2017-02-02","close":4990.0},{"date":"2017-02-03","close":5005.0},{"date":"2017-02-06","close":5005.0},{"date":"2017-02-07","close":5005.0},{"date":"2017-02-08","close":5030.0},{"date":"2017-02-09","close":5055.0},{"date":"2017-02-10","close":5015.0},{"date":"2017-02-13","close":5005.0},{"date":"2017-02-14","close":5005.0},{"date":"2017-02-15","close":5015.0},{"date":"2017-02-16","close":5015.0},{"date":"2017-02-17","close":5015.0},{"date":"2017-02-20","close":5005.0},{"date":"2017-02-21","close":5005.0},{"date":"2017-02-22","close":5005.0},{"date":"2017-02-23","close":5005.0},{"date":"2017-02-24","close":5030.0},{"date":"2017-02-27","close":5005.0},{"date":"2017-02-28","close":5015.0},{"date":"2017-03-02","close":5015.0},{"date":"2017-03-03","close":5030.0},{"date":"2017-03-06","close":5030.0},{"date":"2017-03-07","close":5030.0},{"date":"2017-03-08","close":5030.0},{"date":"2017-03-09","close":5030.0},{"date":"2017-03-10","close":5080.0},{"date":"2017-03-13","close":5015.0},{"date":"2017-03-14","close":5030.0},{"date":"2017-03-15","close":5030.0},{"date":"2017-03-16","close":5040.0},{"date":"2017-03-17","close":5040.0},{"date":"2017-03-20","close":5065.0},{"date":"2017-03-21","close":5115.0},{"date":"2017-03-22","close":5080.0},{"date":"2017-03-23","close":5130.0},{"date":"2017-03-24","close":5130.0},{"date":"2017-03-27","close":5155.0},{"date":"2017-03-28","close":5140.0},{"date":"2017-03-29","close":5130.0},{"date":"2017-03-30","close":5130.0},{"date":"2017-03-31","close":5080.0},{"date":"2017-04-03","close":5155.0},{"date":"2017-04-04","close":5090.0},{"date":"2017-04-05","close":5130.0},{"date":"2017-04-06","close":5115.0},{"date":"2017-04-07","close":5115.0},{"date":"2017-04-10","close":5105.0},{"date":"2017-04-11","close":5105.0},{"date":"2017-04-12","close":5130.0},{"date":"2017-04-13","close":5265.0},{"date":"2017-04-14","close":5105.0},{"date":"2017-04-17","close":5115.0},{"date":"2017-04-18","close":5215.0},{"date":"2017-04-19","close":5215.0},{"date":"2017-04-20","close":5215.0},{"date":"2017-04-21","close":5365.0},{"date":"2017-04-24","close":5365.0},{"date":"2017-04-25","close":5365.0},{"date":"2017-04-26","close":5365.0},{"date":"2017-04-27","close":5365.0},{"date":"2017-04-28","close":5365.0},{"date":"2017-05-02","close":5365.0},{"date":"2017-05-04","close":5365.0},{"date":"2017-05-08","close":5365.0},{"date":"2017-05-10","close":5365.0},{"date":"2017-05-11","close":5365.0},{"date":"2017-05-12","close":5365.0},{"date":"2017-05-15","close":5365.0},{"date":"2017-05-16","close":5365.0},{"date":"2017-05-17","close":5365.0},{"date":"2017-05-18","close":5365.0},{"date":"2017-05-19","close":5365.0},{"date":"2017-05-22","close":5365.0},{"date":"2017-05-23","close":5365.0},{"date":"2017-05-24","close":5365.0},{"date":"2017-05-25","close":5365.0},{"date":"2017-05-26","close":5365.0},{"date":"2017-05-29","close":5365.0},{"date":"2017-05-30","close":5365.0},{"date":"2017-05-31","close":5365.0},{"date":"2017-06-01","close":5365.0},{"date":"2017-06-02","close":5365.0},{"date":"2017-06-05","close":5365.0},{"date":"2017-06-07","close":5365.0},{"date":"2017-06-08","close":5365.0},{"date":"2017-06-09","close":5490.0},{"date":"2017-06-12","close":5630.0},{"date":"2017-06-13","close":5630.0},{"date":"2017-06-14","close":5615.0},{"date":"2017-06-15","close":5455.0},{"date":"2017-06-16","close":5330.0},{"date":"2017-06-19","close":5355.0},{"date":"2017-06-20","close":5480.0},{"date":"2017-06-21","close":5355.0},{"date":"2017-06-22","close":5340.0},{"date":"2017-06-23","close":5330.0},{"date":"2017-06-26","close":5440.0},{"date":"2017-06-27","close":5505.0},{"date":"2017-06-28","close":5540.0},{"date":"2017-06-29","close":7195.0},{"date":"2017-06-30","close":7795.0},{"date":"2017-07-03","close":6570.0},{"date":"2017-07-04","close":6240.0},{"date":"2017-07-05","close":6055.0},{"date":"2017-07-06","close":6280.0},{"date":"2017-07-07","close":5790.0},{"date":"2017-07-10","close":5690.0},{"date":"2017-07-11","close":5805.0},{"date":"2017-07-12","close":5740.0},{"date":"2017-07-13","close":5740.0},{"date":"2017-07-14","close":5705.0},{"date":"2017-07-17","close":5755.0},{"date":"2017-07-18","close":5640.0},{"date":"2017-07-19","close":5465.0},{"date":"2017-07-20","close":5415.0},{"date":"2017-07-21","close":5305.0},{"date":"2017-07-24","close":5255.0},{"date":"2017-07-25","close":5405.0},{"date":"2017-07-26","close":5465.0},{"date":"2017-07-27","close":5430.0},{"date":"2017-07-28","close":5505.0},{"date":"2017-07-31","close":5630.0},{"date":"2017-08-01","close":5415.0},{"date":"2017-08-02","close":5380.0},{"date":"2017-08-03","close":5240.0},{"date":"2017-08-04","close":5130.0},{"date":"2017-08-07","close":5115.0},{"date":"2017-08-08","close":5115.0},{"date":"2017-08-09","close":5055.0},{"date":"2017-08-10","close":5005.0},{"date":"2017-08-11","close":4890.0},{"date":"2017-08-14","close":4880.0},{"date":"2017-08-16","close":5030.0},{"date":"2017-08-17","close":5015.0},{"date":"2017-08-18","close":5165.0},{"date":"2017-08-21","close":5140.0},{"date":"2017-08-22","close":5180.0},{"date":"2017-08-23","close":5130.0},{"date":"2017-08-24","close":5090.0},{"date":"2017-08-25","close":5155.0},{"date":"2017-08-28","close":5365.0},{"date":"2017-08-29","close":5290.0},{"date":"2017-08-30","close":5290.0},{"date":"2017-08-31","close":5230.0},{"date":"2017-09-01","close":5255.0},{"date":"2017-09-04","close":5305.0},{"date":"2017-09-05","close":5430.0},{"date":"2017-09-06","close":5355.0},{"date":"2017-09-07","close":5430.0},{"date":"2017-09-08","close":5430.0},{"date":"2017-09-11","close":5240.0},{"date":"2017-09-12","close":5255.0},{"date":"2017-09-13","close":5265.0},{"date":"2017-09-14","close":5240.0},{"date":"2017-09-15","close":5180.0},{"date":"2017-09-18","close":5040.0},{"date":"2017-09-19","close":4530.0},{"date":"2017-09-20","close":4390.0},{"date":"2017-09-21","close":4405.0},{"date":"2017-09-22","close":4615.0},{"date":"2017-09-25","close":4590.0},{"date":"2017-09-26","close":4565.0},{"date":"2017-09-27","close":4640.0},{"date":"2017-09-28","close":4605.0},{"date":"2017-09-29","close":4655.0},{"date":"2017-10-10","close":4615.0},{"date":"2017-10-11","close":4630.0},{"date":"2017-10-12","close":4605.0},{"date":"2017-10-13","close":4605.0},{"date":"2017-10-16","close":4930.0},{"date":"2017-10-17","close":4790.0},{"date":"2017-10-18","close":4605.0},{"date":"2017-10-19","close":4590.0},{"date":"2017-10-20","close":4665.0},{"date":"2017-10-23","close":4690.0},{"date":"2017-10-24","close":4790.0},{"date":"2017-10-25","close":4755.0},{"date":"2017-10-26","close":4890.0},{"date":"2017-10-27","close":5140.0},{"date":"2017-10-30","close":5155.0},{"date":"2017-10-31","close":5090.0},{"date":"2017-11-01","close":5080.0},{"date":"2017-11-02","close":4880.0},{"date":"2017-11-03","close":4840.0},{"date":"2017-11-06","close":4815.0},{"date":"2017-11-07","close":4890.0},{"date":"2017-11-08","close":4955.0},{"date":"2017-11-09","close":5255.0},{"date":"2017-11-10","close":5205.0},{"date":"2017-11-13","close":5340.0},{"date":"2017-11-14","close":5340.0},{"date":"2017-11-15","close":5055.0},{"date":"2017-11-16","close":5215.0},{"date":"2017-11-17","close":5340.0},{"date":"2017-11-20","close":5290.0},{"date":"2017-11-21","close":5630.0},{"date":"2017-11-22","close":6030.0},{"date":"2017-11-23","close":6480.0},{"date":"2017-11-24","close":6455.0},{"date":"2017-11-27","close":6155.0},{"date":"2017-11-28","close":5865.0},{"date":"2017-11-29","close":6040.0},{"date":"2017-11-30","close":6180.0},{"date":"2017-12-01","close":6215.0},{"date":"2017-12-04","close":6205.0},{"date":"2017-12-05","close":6190.0},{"date":"2017-12-06","close":6115.0},{"date":"2017-12-07","close":6065.0},{"date":"2017-12-08","close":5865.0},{"date":"2017-12-11","close":6945.0},{"date":"2017-12-12","close":6720.0},{"date":"2017-12-13","close":6795.0},{"date":"2017-12-14","close":6445.0},{"date":"2017-12-15","close":6255.0},{"date":"2017-12-18","close":5990.0},{"date":"2017-12-19","close":5740.0},{"date":"2017-12-20","close":5555.0},{"date":"2017-12-21","close":5255.0},{"date":"2017-12-22","close":5365.0},{"date":"2017-12-26","close":5480.0},{"date":"2017-12-27","close":5615.0},{"date":"2017-12-28","close":5805.0},{"date":"2018-01-02","close":5830.0},{"date":"2018-01-03","close":5680.0},{"date":"2018-01-04","close":5715.0},{"date":"2018-01-05","close":5815.0},{"date":"2018-01-08","close":5730.0},{"date":"2018-01-09","close":5655.0},{"date":"2018-01-10","close":5680.0},{"date":"2018-01-11","close":5580.0},{"date":"2018-01-12","close":5580.0},{"date":"2018-01-15","close":5580.0},{"date":"2018-01-16","close":5605.0},{"date":"2018-01-17","close":6055.0},{"date":"2018-01-18","close":6090.0},{"date":"2018-01-19","close":6265.0},{"date":"2018-01-22","close":6945.0},{"date":"2018-01-23","close":6720.0},{"date":"2018-01-24","close":7120.0},{"date":"2018-01-25","close":9245.0},{"date":"2018-01-26","close":12010.0},{"date":"2018-01-29","close":15615.0},{"date":"2018-01-30","close":14765.0},{"date":"2018-01-31","close":14690.0},{"date":"2018-02-01","close":13715.0},{"date":"2018-02-02","close":12200.0},{"date":"2018-02-05","close":11510.0},{"date":"2018-02-06","close":10620.0},{"date":"2018-02-07","close":10135.0},{"date":"2018-02-08","close":10750.0},{"date":"2018-02-09","close":11385.0},{"date":"2018-02-12","close":11460.0},{"date":"2018-02-13","close":11560.0},{"date":"2018-02-14","close":11260.0},{"date":"2018-02-19","close":12760.0},{"date":"2018-02-20","close":12050.0},{"date":"2018-02-21","close":11775.0},{"date":"2018-02-22","close":11775.0},{"date":"2018-02-23","close":11900.0},{"date":"2018-02-26","close":11385.0},{"date":"2018-02-27","close":10860.0},{"date":"2018-02-28","close":10860.0},{"date":"2018-03-02","close":11035.0},{"date":"2018-03-05","close":11010.0},{"date":"2018-03-06","close":14315.0},{"date":"2018-03-07","close":13190.0},{"date":"2018-03-08","close":14215.0},{"date":"2018-03-09","close":13290.0},{"date":"2018-03-12","close":13440.0},{"date":"2018-03-13","close":13365.0},{"date":"2018-03-14","close":13315.0},{"date":"2018-03-15","close":12500.0},{"date":"2018-03-16","close":13040.0},{"date":"2018-03-19","close":13415.0},{"date":"2018-03-20","close":12560.0},{"date":"2018-03-21","close":11735.0},{"date":"2018-03-22","close":12325.0},{"date":"2018-03-23","close":11510.0},{"date":"2018-03-26","close":11460.0},{"date":"2018-03-27","close":11600.0},{"date":"2018-03-28","close":12175.0},{"date":"2018-03-29","close":12915.0},{"date":"2018-03-30","close":13515.0},{"date":"2018-04-02","close":17570.0},{"date":"2018-04-03","close":17495.0},{"date":"2018-04-04","close":16090.0},{"date":"2018-04-05","close":14965.0},{"date":"2018-04-06","close":15215.0},{"date":"2018-04-09","close":16015.0},{"date":"2018-04-10","close":16515.0},{"date":"2018-04-11","close":16090.0},{"date":"2018-04-12","close":15315.0},{"date":"2018-04-13","close":15465.0},{"date":"2018-04-16","close":15765.0},{"date":"2018-04-17","close":16765.0},{"date":"2018-04-18","close":16365.0},{"date":"2018-04-19","close":17770.0},{"date":"2018-04-20","close":17170.0},{"date":"2018-04-23","close":16290.0},{"date":"2018-04-24","close":17770.0},{"date":"2018-04-25","close":18520.0},{"date":"2018-04-26","close":17920.0},{"date":"2018-04-27","close":17670.0},{"date":"2018-04-30","close":17995.0},{"date":"2018-05-02","close":17620.0},{"date":"2018-05-03","close":17695.0},{"date":"2018-05-04","close":17520.0},{"date":"2018-05-08","close":16640.0},{"date":"2018-05-09","close":15715.0},{"date":"2018-05-10","close":16390.0},{"date":"2018-05-11","close":17845.0},{"date":"2018-05-14","close":17520.0},{"date":"2018-05-15","close":17220.0},{"date":"2018-05-16","close":17645.0},{"date":"2018-05-17","close":17370.0},{"date":"2018-05-18","close":17395.0},{"date":"2018-05-21","close":17720.0},{"date":"2018-05-23","close":17770.0},{"date":"2018-05-24","close":18220.0},{"date":"2018-05-25","close":18895.0},{"date":"2018-05-28","close":18095.0},{"date":"2018-05-29","close":18395.0},{"date":"2018-05-30","close":18045.0},{"date":"2018-05-31","close":17745.0},{"date":"2018-06-01","close":17015.0},{"date":"2018-06-04","close":17170.0},{"date":"2018-06-05","close":17120.0},{"date":"2018-06-07","close":16540.0},{"date":"2018-06-08","close":15990.0},{"date":"2018-06-11","close":15315.0},{"date":"2018-06-12","close":14690.0},{"date":"2018-06-14","close":14265.0},{"date":"2018-06-15","close":13990.0},{"date":"2018-06-18","close":13040.0},{"date":"2018-06-19","close":12560.0},{"date":"2018-06-20","close":13065.0},{"date":"2018-06-21","close":12510.0},{"date":"2018-06-22","close":12635.0},{"date":"2018-06-25","close":12990.0},{"date":"2018-06-26","close":12735.0},{"date":"2018-06-27","close":12510.0},{"date":"2018-06-28","close":11550.0},{"date":"2018-06-29","close":12225.0},{"date":"2018-07-02","close":13065.0},{"date":"2018-07-03","close":12560.0},{"date":"2018-07-04","close":12435.0},{"date":"2018-07-05","close":11775.0},{"date":"2018-07-06","close":11610.0},{"date":"2018-07-09","close":11710.0},{"date":"2018-07-10","close":11825.0},{"date":"2018-07-11","close":12185.0},{"date":"2018-07-12","close":12560.0},{"date":"2018-07-13","close":12840.0},{"date":"2018-07-16","close":12400.0},{"date":"2018-07-17","close":11935.0},{"date":"2018-07-18","close":11735.0},{"date":"2018-07-19","close":11325.0},{"date":"2018-07-20","close":11135.0},{"date":"2018-07-23","close":10260.0},{"date":"2018-07-24","close":10335.0},{"date":"2018-07-25","close":10220.0},{"date":"2018-07-26","close":10610.0},{"date":"2018-07-27","close":11160.0},{"date":"2018-07-30","close":11260.0},{"date":"2018-07-31","close":11360.0},{"date":"2018-08-01","close":12500.0},{"date":"2018-08-02","close":11760.0},{"date":"2018-08-03","close":11860.0},{"date":"2018-08-06","close":11875.0},{"date":"2018-08-07","close":11750.0},{"date":"2018-08-08","close":11625.0},{"date":"2018-08-09","close":11450.0},{"date":"2018-08-10","close":11310.0},{"date":"2018-08-13","close":10510.0},{"date":"2018-08-14","close":10685.0},{"date":"2018-08-16","close":11385.0},{"date":"2018-08-17","close":11285.0},{"date":"2018-08-20","close":11285.0},{"date":"2018-08-21","close":11510.0},{"date":"2018-08-22","close":11560.0},{"date":"2018-08-23","close":11985.0},{"date":"2018-08-24","close":12200.0},{"date":"2018-08-27","close":12710.0},{"date":"2018-08-28","close":12890.0},{"date":"2018-08-29","close":12685.0},{"date":"2018-08-30","close":12635.0},{"date":"2018-08-31","close":12660.0},{"date":"2018-09-03","close":12260.0},{"date":"2018-09-04","close":12410.0},{"date":"2018-09-05","close":12300.0},{"date":"2018-09-06","close":12185.0},{"date":"2018-09-07","close":11885.0},{"date":"2018-09-10","close":12150.0},{"date":"2018-09-11","close":12760.0},{"date":"2018-09-12","close":12510.0},{"date":"2018-09-13","close":12915.0},{"date":"2018-09-14","close":12915.0},{"date":"2018-09-17","close":13740.0},{"date":"2018-09-18","close":14290.0},{"date":"2018-09-19","close":14215.0},{"date":"2018-09-20","close":13765.0},{"date":"2018-09-21","close":13540.0},{"date":"2018-09-27","close":13215.0},{"date":"2018-09-28","close":13890.0},{"date":"2018-10-01","close":14440.0},{"date":"2018-10-02","close":14140.0},{"date":"2018-10-04","close":13365.0},{"date":"2018-10-05","close":13390.0},{"date":"2018-10-08","close":13390.0},{"date":"2018-10-10","close":12710.0},{"date":"2018-10-11","close":11010.0},{"date":"2018-10-12","close":11125.0},{"date":"2018-10-15","close":11010.0},{"date":"2018-10-16","close":11660.0},{"date":"2018-10-17","close":12785.0},{"date":"2018-10-18","close":12260.0},{"date":"2018-10-19","close":12210.0},{"date":"2018-10-22","close":12990.0},{"date":"2018-10-23","close":13015.0},{"date":"2018-10-24","close":13015.0},{"date":"2018-10-25","close":13015.0},{"date":"2018-10-26","close":12385.0},{"date":"2018-10-29","close":12010.0},{"date":"2018-10-30","close":11635.0},{"date":"2018-10-31","close":11675.0},{"date":"2018-11-01","close":12025.0},{"date":"2018-11-02","close":12410.0},{"date":"2018-11-05","close":12660.0},{"date":"2018-11-06","close":12990.0},{"date":"2018-11-07","close":12760.0},{"date":"2018-11-08","close":12940.0},{"date":"2018-11-09","close":12485.0},{"date":"2018-11-12","close":12410.0},{"date":"2018-11-13","close":12275.0},{"date":"2018-11-14","close":12350.0},{"date":"2018-11-15","close":11650.0},{"date":"2018-11-16","close":11360.0},{"date":"2018-11-19","close":11535.0},{"date":"2018-11-20","close":10760.0},{"date":"2018-11-21","close":10020.0},{"date":"2018-11-22","close":9610.0},{"date":"2018-11-23","close":9185.0},{"date":"2018-11-26","close":9310.0},{"date":"2018-11-27","close":9310.0},{"date":"2018-11-28","close":9185.0},{"date":"2018-11-29","close":8720.0},{"date":"2018-11-30","close":8455.0},{"date":"2018-12-03","close":9470.0},{"date":"2018-12-04","close":9435.0},{"date":"2018-12-05","close":9085.0},{"date":"2018-12-06","close":8585.0},{"date":"2018-12-07","close":8530.0},{"date":"2018-12-10","close":7820.0},{"date":"2018-12-11","close":7730.0},{"date":"2018-12-12","close":7905.0},{"date":"2018-12-13","close":8220.0},{"date":"2018-12-14","close":7655.0},{"date":"2018-12-17","close":7370.0},{"date":"2018-12-18","close":7355.0},{"date":"2018-12-19","close":7305.0},{"date":"2018-12-20","close":7030.0},{"date":"2018-12-21","close":6645.0},{"date":"2018-12-24","close":6570.0},{"date":"2018-12-26","close":6365.0},{"date":"2018-12-27","close":6670.0},{"date":"2018-12-28","close":6695.0},{"date":"2019-01-02","close":6695.0},{"date":"2019-01-03","close":6365.0},{"date":"2019-01-04","close":6380.0},{"date":"2019-01-07","close":6780.0},{"date":"2019-01-08","close":6780.0},{"date":"2019-01-09","close":6820.0},{"date":"2019-01-10","close":6855.0},{"date":"2019-01-11","close":6930.0},{"date":"2019-01-14","close":6905.0},{"date":"2019-01-15","close":8005.0},{"date":"2019-01-16","close":8270.0},{"date":"2019-01-17","close":7830.0},{"date":"2019-01-18","close":7955.0},{"date":"2019-01-21","close":7680.0},{"date":"2019-01-22","close":8120.0},{"date":"2019-01-23","close":8120.0},{"date":"2019-01-24","close":8195.0},{"date":"2019-01-25","close":8055.0},{"date":"2019-01-28","close":8055.0},{"date":"2019-01-29","close":8395.0},{"date":"2019-01-30","close":8220.0},{"date":"2019-01-31","close":8195.0},{"date":"2019-02-01","close":8020.0},{"date":"2019-02-07","close":7745.0},{"date":"2019-02-08","close":7705.0},{"date":"2019-02-11","close":7530.0},{"date":"2019-02-12","close":7355.0},{"date":"2019-02-13","close":7570.0},{"date":"2019-02-14","close":7695.0},{"date":"2019-02-15","close":7830.0},{"date":"2019-02-18","close":7870.0},{"date":"2019-02-19","close":8105.0},{"date":"2019-02-20","close":8255.0},{"date":"2019-02-21","close":8120.0},{"date":"2019-02-22","close":8080.0},{"date":"2019-02-25","close":8295.0},{"date":"2019-02-26","close":8195.0},{"date":"2019-02-27","close":8205.0},{"date":"2019-02-28","close":7595.0},{"date":"2019-03-04","close":8145.0},{"date":"2019-03-05","close":8130.0},{"date":"2019-03-06","close":8195.0},{"date":"2019-03-07","close":8280.0},{"date":"2019-03-08","close":8055.0},{"date":"2019-03-11","close":7780.0},{"date":"2019-03-12","close":7730.0},{"date":"2019-03-13","close":7795.0},{"date":"2019-03-14","close":8245.0},{"date":"2019-03-15","close":8120.0},{"date":"2019-03-18","close":8370.0},{"date":"2019-03-19","close":8255.0},{"date":"2019-03-20","close":8230.0},{"date":"2019-03-21","close":7930.0},{"date":"2019-03-22","close":7870.0},{"date":"2019-03-25","close":7505.0},{"date":"2019-03-26","close":7620.0},{"date":"2019-03-27","close":7630.0},{"date":"2019-03-28","close":7480.0},{"date":"2019-03-29","close":7405.0},{"date":"2019-04-01","close":7595.0},{"date":"2019-04-02","close":7920.0},{"date":"2019-04-03","close":8095.0},{"date":"2019-04-04","close":8180.0},{"date":"2019-04-05","close":8120.0},{"date":"2019-04-08","close":8130.0},{"date":"2019-04-09","close":8355.0},{"date":"2019-04-10","close":8055.0},{"date":"2019-04-11","close":8180.0},{"date":"2019-04-12","close":8255.0},{"date":"2019-04-15","close":8845.0},{"date":"2019-04-16","close":8985.0},{"date":"2019-04-17","close":8695.0},{"date":"2019-04-18","close":8355.0},{"date":"2019-04-19","close":8820.0},{"date":"2019-04-22","close":8870.0},{"date":"2019-04-23","close":8885.0},{"date":"2019-04-24","close":8635.0},{"date":"2019-04-25","close":8430.0},{"date":"2019-04-26","close":8380.0},{"date":"2019-04-29","close":8670.0},{"date":"2019-04-30","close":8495.0},{"date":"2019-05-02","close":8545.0},{"date":"2019-05-03","close":8585.0},{"date":"2019-05-07","close":8270.0},{"date":"2019-05-08","close":8070.0},{"date":"2019-05-09","close":7530.0},{"date":"2019-05-10","close":7370.0},{"date":"2019-05-13","close":7280.0},{"date":"2019-05-14","close":7320.0},{"date":"2019-05-15","close":7605.0},{"date":"2019-05-16","close":7530.0},{"date":"2019-05-17","close":7530.0},{"date":"2019-05-20","close":7455.0},{"date":"2019-05-21","close":7330.0},{"date":"2019-05-22","close":7230.0},{"date":"2019-05-23","close":6905.0},{"date":"2019-05-24","close":6670.0},{"date":"2019-05-27","close":6390.0},{"date":"2019-05-28","close":8305.0},{"date":"2019-05-29","close":9335.0},{"date":"2019-05-30","close":8520.0},{"date":"2019-05-31","close":8505.0},{"date":"2019-06-03","close":9295.0},{"date":"2019-06-04","close":8685.0},{"date":"2019-06-05","close":8885.0},{"date":"2019-06-07","close":9095.0},{"date":"2019-06-10","close":9760.0},{"date":"2019-06-11","close":10035.0},{"date":"2019-06-12","close":9460.0},{"date":"2019-06-13","close":9795.0},{"date":"2019-06-14","close":9060.0},{"date":"2019-06-17","close":8870.0},{"date":"2019-06-18","close":8945.0},{"date":"2019-06-19","close":8760.0},{"date":"2019-06-20","close":8770.0},{"date":"2019-06-21","close":8470.0},{"date":"2019-06-24","close":8370.0},{"date":"2019-06-25","close":8130.0},{"date":"2019-06-26","close":8145.0},{"date":"2019-06-27","close":7995.0},{"date":"2019-06-28","close":7730.0},{"date":"2019-07-01","close":7955.0},{"date":"2019-07-02","close":7995.0},{"date":"2019-07-03","close":7755.0},{"date":"2019-07-04","close":7880.0},{"date":"2019-07-05","close":8055.0},{"date":"2019-07-08","close":7670.0},{"date":"2019-07-09","close":7280.0},{"date":"2019-07-10","close":7395.0},{"date":"2019-07-11","close":7605.0},{"date":"2019-07-12","close":7670.0},{"date":"2019-07-15","close":7605.0},{"date":"2019-07-16","close":7695.0},{"date":"2019-07-17","close":7395.0},{"date":"2019-07-18","close":7480.0},{"date":"2019-07-19","close":7405.0},{"date":"2019-07-22","close":7605.0},{"date":"2019-07-23","close":7430.0},{"date":"2019-07-24","close":7320.0},{"date":"2019-07-25","close":6955.0},{"date":"2019-07-26","close":6805.0},{"date":"2019-07-29","close":6405.0},{"date":"2019-07-30","close":6730.0},{"date":"2019-07-31","close":7005.0},{"date":"2019-08-01","close":6605.0},{"date":"2019-08-02","close":6605.0},{"date":"2019-08-05","close":6190.0},{"date":"2019-08-06","close":5855.0},{"date":"2019-08-07","close":5865.0},{"date":"2019-08-08","close":6340.0},{"date":"2019-08-09","close":6340.0},{"date":"2019-08-12","close":7080.0},{"date":"2019-08-13","close":7270.0},{"date":"2019-08-14","close":7005.0},{"date":"2019-08-16","close":6680.0},{"date":"2019-08-19","close":6745.0},{"date":"2019-08-20","close":6845.0},{"date":"2019-08-21","close":6855.0},{"date":"2019-08-22","close":6755.0},{"date":"2019-08-23","close":6795.0},{"date":"2019-08-26","close":6445.0},{"date":"2019-08-27","close":6505.0},{"date":"2019-08-28","close":6730.0},{"date":"2019-08-29","close":6705.0},{"date":"2019-08-30","close":6870.0},{"date":"2019-09-02","close":6905.0},{"date":"2019-09-03","close":7095.0},{"date":"2019-09-04","close":7045.0},{"date":"2019-09-05","close":7045.0},{"date":"2019-09-06","close":7005.0},{"date":"2019-09-09","close":6895.0},{"date":"2019-09-10","close":6870.0},{"date":"2019-09-11","close":7080.0},{"date":"2019-09-16","close":7355.0},{"date":"2019-09-17","close":7595.0},{"date":"2019-09-18","close":7305.0},{"date":"2019-09-19","close":7145.0},{"date":"2019-09-20","close":7255.0},{"date":"2019-09-23","close":7180.0},{"date":"2019-09-24","close":7620.0},{"date":"2019-09-25","close":7255.0},{"date":"2019-09-26","close":7295.0},{"date":"2019-09-27","close":7620.0},{"date":"2019-09-30","close":7320.0},{"date":"2019-10-01","close":7155.0},{"date":"2019-10-02","close":6955.0},{"date":"2019-10-04","close":6780.0},{"date":"2019-10-07","close":6720.0},{"date":"2019-10-08","close":6880.0},{"date":"2019-10-10","close":6780.0},{"date":"2019-10-11","close":7020.0},{"date":"2019-10-14","close":7045.0},{"date":"2019-10-15","close":7105.0},{"date":"2019-10-16","close":7255.0},{"date":"2019-10-17","close":7070.0},{"date":"2019-10-18","close":7105.0},{"date":"2019-10-21","close":6905.0},{"date":"2019-10-22","close":6905.0},{"date":"2019-10-23","close":6805.0},{"date":"2019-10-24","close":6730.0},{"date":"2019-10-25","close":6720.0},{"date":"2019-10-28","close":6780.0},{"date":"2019-10-29","close":6855.0},{"date":"2019-10-30","close":7030.0},{"date":"2019-10-31","close":7170.0},{"date":"2019-11-01","close":7130.0},{"date":"2019-11-04","close":7180.0},{"date":"2019-11-05","close":7345.0},{"date":"2019-11-06","close":7120.0},{"date":"2019-11-07","close":7130.0},{"date":"2019-11-08","close":7095.0},{"date":"2019-11-11","close":7145.0},{"date":"2019-11-12","close":6930.0},{"date":"2019-11-13","close":6970.0},{"date":"2019-11-14","close":7255.0},{"date":"2019-11-15","close":7155.0},{"date":"2019-11-18","close":7155.0},{"date":"2019-11-19","close":7045.0},{"date":"2019-11-20","close":6880.0},{"date":"2019-11-21","close":6820.0},{"date":"2019-11-22","close":6695.0},{"date":"2019-11-25","close":6805.0},{"date":"2019-11-26","close":7120.0},{"date":"2019-11-27","close":6895.0},{"date":"2019-11-28","close":6930.0},{"date":"2019-11-29","close":7145.0},{"date":"2019-12-02","close":6905.0},{"date":"2019-12-03","close":6730.0},{"date":"2019-12-04","close":6705.0},{"date":"2019-12-05","close":6605.0},{"date":"2019-12-06","close":6680.0},{"date":"2019-12-09","close":6670.0},{"date":"2019-12-10","close":6705.0},{"date":"2019-12-11","close":7095.0},{"date":"2019-12-12","close":6980.0},{"date":"2019-12-13","close":7170.0},{"date":"2019-12-16","close":7255.0},{"date":"2019-12-17","close":7105.0},{"date":"2019-12-18","close":7280.0},{"date":"2019-12-19","close":7230.0},{"date":"2019-12-20","close":7530.0},{"date":"2019-12-23","close":7230.0},{"date":"2019-12-24","close":6980.0},{"date":"2019-12-26","close":7005.0},{"date":"2019-12-27","close":7180.0},{"date":"2019-12-30","close":7305.0},{"date":"2020-01-02","close":7405.0},{"date":"2020-01-03","close":7330.0},{"date":"2020-01-06","close":7070.0},{"date":"2020-01-07","close":7345.0},{"date":"2020-01-08","close":7030.0},{"date":"2020-01-09","close":7445.0},{"date":"2020-01-10","close":7545.0},{"date":"2020-01-13","close":8585.0},{"date":"2020-01-14","close":8770.0},{"date":"2020-01-15","close":8770.0},{"date":"2020-01-16","close":8885.0},{"date":"2020-01-17","close":9035.0},{"date":"2020-01-20","close":8520.0},{"date":"2020-01-21","close":8685.0},{"date":"2020-01-22","close":8320.0},{"date":"2020-01-23","close":8430.0},{"date":"2020-01-28","close":7620.0},{"date":"2020-01-29","close":7795.0},{"date":"2020-01-30","close":7595.0},{"date":"2020-01-31","close":7245.0},{"date":"2020-02-03","close":7430.0},{"date":"2020-02-04","close":7630.0},{"date":"2020-02-05","close":7580.0},{"date":"2020-02-06","close":7680.0},{"date":"2020-02-07","close":7955.0},{"date":"2020-02-10","close":7995.0},{"date":"2020-02-11","close":8245.0},{"date":"2020-02-12","close":8195.0},{"date":"2020-02-13","close":8305.0},{"date":"2020-02-14","close":8130.0},{"date":"2020-02-17","close":8245.0},{"date":"2020-02-18","close":8095.0},{"date":"2020-02-19","close":8105.0},{"date":"2020-02-20","close":7980.0},{"date":"2020-02-21","close":7720.0},{"date":"2020-02-24","close":7230.0},{"date":"2020-02-25","close":7630.0},{"date":"2020-02-26","close":7580.0},{"date":"2020-02-27","close":7295.0},{"date":"2020-02-28","close":6805.0},{"date":"2020-03-02","close":6930.0},{"date":"2020-03-03","close":6995.0},{"date":"2020-03-04","close":7245.0},{"date":"2020-03-05","close":7430.0},{"date":"2020-03-06","close":7205.0},{"date":"2020-03-09","close":6680.0},{"date":"2020-03-10","close":6695.0},{"date":"2020-03-11","close":6405.0},{"date":"2020-03-12","close":5765.0},{"date":"2020-03-13","close":5030.0},{"date":"2020-03-16","close":4880.0},{"date":"2020-03-17","close":4890.0},{"date":"2020-03-18","close":4580.0},{"date":"2020-03-19","close":3640.0},{"date":"2020-03-20","close":3940.0},{"date":"2020-03-23","close":3665.0},{"date":"2020-03-24","close":4025.0},{"date":"2020-03-25","close":4265.0},{"date":"2020-03-26","close":4490.0},{"date":"2020-03-27","close":4565.0},{"date":"2020-03-30","close":4690.0},{"date":"2020-03-31","close":4980.0},{"date":"2020-04-01","close":4830.0},{"date":"2020-04-02","close":4940.0},{"date":"2020-04-03","close":5005.0},{"date":"2020-04-06","close":5430.0},{"date":"2020-04-07","close":5755.0},{"date":"2020-04-08","close":5980.0},{"date":"2020-04-09","close":6080.0},{"date":"2020-04-10","close":6255.0},{"date":"2020-04-13","close":6505.0},{"date":"2020-04-14","close":6470.0},{"date":"2020-04-16","close":6680.0},{"date":"2020-04-17","close":6695.0},{"date":"2020-04-20","close":6630.0},{"date":"2020-04-21","close":6480.0},{"date":"2020-04-22","close":6455.0},{"date":"2020-04-23","close":6555.0},{"date":"2020-04-24","close":6280.0},{"date":"2020-04-27","close":6505.0},{"date":"2020-04-28","close":6545.0},{"date":"2020-04-29","close":6505.0},{"date":"2020-05-04","close":6505.0},{"date":"2020-05-06","close":6580.0},{"date":"2020-05-07","close":6645.0},{"date":"2020-05-08","close":6655.0},{"date":"2020-05-11","close":6555.0},{"date":"2020-05-12","close":6480.0},{"date":"2020-05-13","close":6520.0},{"date":"2020-05-14","close":6365.0},{"date":"2020-05-15","close":7755.0},{"date":"2020-05-18","close":9545.0},{"date":"2020-05-19","close":9995.0},{"date":"2020-05-20","close":10145.0},{"date":"2020-05-21","close":10835.0},{"date":"2020-05-22","close":10345.0},{"date":"2020-05-25","close":11250.0},{"date":"2020-05-26","close":11725.0},{"date":"2020-05-27","close":11060.0},{"date":"2020-05-28","close":10510.0},{"date":"2020-05-29","close":10635.0},{"date":"2020-06-01","close":11510.0},{"date":"2020-06-02","close":11125.0},{"date":"2020-06-03","close":10760.0},{"date":"2020-06-04","close":11660.0},{"date":"2020-06-05","close":11960.0},{"date":"2020-06-08","close":11825.0},{"date":"2020-06-09","close":11485.0},{"date":"2020-06-10","close":11475.0},{"date":"2020-06-11","close":11575.0},{"date":"2020-06-12","close":13165.0},{"date":"2020-06-15","close":13515.0},{"date":"2020-06-16","close":14715.0},{"date":"2020-06-17","close":14690.0},{"date":"2020-06-18","close":14465.0},{"date":"2020-06-19","close":15065.0},{"date":"2020-06-22","close":14515.0},{"date":"2020-06-23","close":14090.0},{"date":"2020-06-24","close":14390.0},{"date":"2020-06-25","close":13965.0},{"date":"2020-06-26","close":13715.0},{"date":"2020-06-29","close":13690.0},{"date":"2020-06-30","close":14215.0},{"date":"2020-07-01","close":13765.0},{"date":"2020-07-02","close":14590.0},{"date":"2020-07-03","close":14615.0},{"date":"2020-07-06","close":14190.0},{"date":"2020-07-07","close":13865.0},{"date":"2020-07-08","close":13890.0},{"date":"2020-07-09","close":13515.0},{"date":"2020-07-10","close":12810.0},{"date":"2020-07-13","close":12710.0},{"date":"2020-07-14","close":12475.0},{"date":"2020-07-15","close":12460.0},{"date":"2020-07-16","close":11800.0},{"date":"2020-07-17","close":11800.0},{"date":"2020-07-20","close":11425.0},{"date":"2020-07-21","close":11735.0},{"date":"2020-07-22","close":12075.0},{"date":"2020-07-23","close":11575.0},{"date":"2020-07-24","close":11610.0},{"date":"2020-07-27","close":12125.0},{"date":"2020-07-28","close":11700.0},{"date":"2020-07-29","close":11850.0},{"date":"2020-07-30","close":12000.0},{"date":"2020-07-31","close":11750.0},{"date":"2020-08-03","close":11560.0},{"date":"2020-08-04","close":11600.0},{"date":"2020-08-05","close":11525.0},{"date":"2020-08-06","close":11975.0},{"date":"2020-08-07","close":11760.0},{"date":"2020-08-10","close":12275.0},{"date":"2020-08-11","close":12785.0},{"date":"2020-08-12","close":12685.0},{"date":"2020-08-13","close":12260.0},{"date":"2020-08-14","close":10910.0},{"date":"2020-08-18","close":9745.0},{"date":"2020-08-19","close":10345.0},{"date":"2020-08-20","close":9745.0},{"date":"2020-08-21","close":9560.0},{"date":"2020-08-24","close":9785.0},{"date":"2020-08-25","close":10110.0},{"date":"2020-08-26","close":9985.0},{"date":"2020-08-27","close":9670.0},{"date":"2020-08-28","close":9760.0},{"date":"2020-08-31","close":9795.0},{"date":"2020-09-01","close":10085.0},{"date":"2020-09-02","close":10220.0},{"date":"2020-09-03","close":10195.0},{"date":"2020-09-04","close":9785.0},{"date":"2020-09-07","close":9695.0},{"date":"2020-09-08","close":10145.0},{"date":"2020-09-09","close":10010.0},{"date":"2020-09-10","close":10470.0},{"date":"2020-09-11","close":10810.0},{"date":"2020-09-14","close":10910.0},{"date":"2020-09-15","close":10850.0},{"date":"2020-09-16","close":10510.0},{"date":"2020-09-17","close":10210.0},{"date":"2020-09-18","close":10210.0},{"date":"2020-09-21","close":9995.0},{"date":"2020-09-22","close":9695.0},{"date":"2020-09-23","close":9810.0},{"date":"2020-09-24","close":9420.0},{"date":"2020-09-25","close":9710.0},{"date":"2020-09-28","close":9895.0},{"date":"2020-09-29","close":10145.0},{"date":"2020-10-05","close":10345.0},{"date":"2020-10-06","close":10395.0},{"date":"2020-10-07","close":10495.0},{"date":"2020-10-08","close":11100.0},{"date":"2020-10-12","close":11235.0},{"date":"2020-10-13","close":10935.0},{"date":"2020-10-14","close":10760.0},{"date":"2020-10-15","close":10435.0},{"date":"2020-10-16","close":10435.0},{"date":"2020-10-19","close":10260.0},{"date":"2020-10-20","close":10120.0},{"date":"2020-10-21","close":10245.0},{"date":"2020-10-22","close":10020.0},{"date":"2020-10-23","close":9985.0},{"date":"2020-10-26","close":9720.0},{"date":"2020-10-27","close":9710.0},{"date":"2020-10-28","close":10010.0},{"date":"2020-10-29","close":10310.0},{"date":"2020-10-30","close":9960.0},{"date":"2020-11-02","close":10070.0},{"date":"2020-11-03","close":10110.0},{"date":"2020-11-04","close":10085.0},{"date":"2020-11-05","close":10485.0},{"date":"2020-11-06","close":10320.0},{"date":"2020-11-09","close":10735.0},{"date":"2020-11-10","close":10735.0},{"date":"2020-11-11","close":10825.0},{"date":"2020-11-12","close":11235.0},{"date":"2020-11-13","close":10910.0},{"date":"2020-11-16","close":10260.0},{"date":"2020-11-17","close":10195.0},{"date":"2020-11-18","close":10260.0},{"date":"2020-11-19","close":10120.0},{"date":"2020-11-20","close":10385.0},{"date":"2020-11-23","close":10270.0},{"date":"2020-11-24","close":10485.0},{"date":"2020-11-25","close":10220.0},{"date":"2020-11-26","close":10210.0},{"date":"2020-11-27","close":10045.0},{"date":"2020-11-30","close":9935.0},{"date":"2020-12-01","close":9935.0},{"date":"2020-12-02","close":9910.0},{"date":"2020-12-03","close":9945.0},{"date":"2020-12-04","close":9760.0},{"date":"2020-12-07","close":9620.0},{"date":"2020-12-08","close":9635.0},{"date":"2020-12-09","close":9895.0},{"date":"2020-12-10","close":9835.0},{"date":"2020-12-11","close":9810.0},{"date":"2020-12-14","close":9645.0},{"date":"2020-12-15","close":9785.0},{"date":"2020-12-16","close":9935.0},{"date":"2020-12-17","close":9895.0},{"date":"2020-12-18","close":9885.0},{"date":"2020-12-21","close":9785.0},{"date":"2020-12-22","close":9585.0},{"date":"2020-12-23","close":9410.0},{"date":"2020-12-24","close":9385.0},{"date":"2020-12-28","close":9420.0},{"date":"2020-12-29","close":9635.0},{"date":"2020-12-30","close":9770.0},{"date":"2021-01-04","close":9660.0},{"date":"2021-01-05","close":9670.0},{"date":"2021-01-06","close":9785.0},{"date":"2021-01-07","close":9810.0},{"date":"2021-01-08","close":9610.0},{"date":"2021-01-11","close":9360.0},{"date":"2021-01-12","close":9545.0},{"date":"2021-01-13","close":9620.0},{"date":"2021-01-14","close":10435.0},{"date":"2021-01-15","close":10470.0},{"date":"2021-01-18","close":10160.0},{"date":"2021-01-19","close":10385.0},{"date":"2021-01-20","close":10360.0},{"date":"2021-01-21","close":10800.0},{"date":"2021-01-22","close":11160.0},{"date":"2021-01-25","close":11135.0},{"date":"2021-01-26","close":10510.0},{"date":"2021-01-27","close":10535.0},{"date":"2021-01-28","close":10160.0},{"date":"2021-01-29","close":9685.0},{"date":"2021-02-01","close":9935.0},{"date":"2021-02-02","close":10235.0},{"date":"2021-02-03","close":10860.0},{"date":"2021-02-04","close":10760.0},{"date":"2021-02-05","close":10735.0},{"date":"2021-02-08","close":10760.0},{"date":"2021-02-09","close":10725.0},{"date":"2021-02-10","close":11250.0},{"date":"2021-02-15","close":10545.0},{"date":"2021-02-16","close":10270.0},{"date":"2021-02-17","close":10285.0},{"date":"2021-02-18","close":10170.0},{"date":"2021-02-19","close":10235.0},{"date":"2021-02-22","close":10110.0},{"date":"2021-02-23","close":9935.0},{"date":"2021-02-24","close":9735.0},{"date":"2021-02-25","close":9820.0},{"date":"2021-02-26","close":9420.0},{"date":"2021-03-02","close":9520.0},{"date":"2021-03-03","close":9635.0},{"date":"2021-03-04","close":9735.0},{"date":"2021-03-05","close":9810.0},{"date":"2021-03-08","close":9870.0},{"date":"2021-03-09","close":9770.0},{"date":"2021-03-10","close":9485.0},{"date":"2021-03-11","close":9570.0},{"date":"2021-03-12","close":9760.0},{"date":"2021-03-15","close":9745.0},{"date":"2021-03-16","close":9860.0},{"date":"2021-03-17","close":10060.0},{"date":"2021-03-18","close":9935.0},{"date":"2021-03-19","close":9935.0},{"date":"2021-03-22","close":9860.0},{"date":"2021-03-23","close":9710.0},{"date":"2021-03-24","close":9760.0},{"date":"2021-03-25","close":9760.0},{"date":"2021-03-26","close":9720.0},{"date":"2021-03-29","close":9670.0},{"date":"2021-03-30","close":9670.0},{"date":"2021-03-31","close":9720.0},{"date":"2021-04-01","close":10010.0},{"date":"2021-04-02","close":9895.0},{"date":"2021-04-05","close":9895.0},{"date":"2021-04-06","close":9985.0},{"date":"2021-04-07","close":9970.0},{"date":"2021-04-08","close":10020.0},{"date":"2021-04-09","close":10185.0},{"date":"2021-04-12","close":10145.0},{"date":"2021-04-13","close":10170.0},{"date":"2021-04-14","close":10360.0},{"date":"2021-04-15","close":10110.0},{"date":"2021-04-16","close":10335.0},{"date":"2021-04-19","close":10310.0},{"date":"2021-04-20","close":10385.0},{"date":"2021-04-21","close":10235.0},{"date":"2021-04-22","close":10235.0},{"date":"2021-04-23","close":10160.0},{"date":"2021-04-26","close":10360.0},{"date":"2021-04-27","close":10285.0},{"date":"2021-04-28","close":9970.0},{"date":"2021-04-29","close":9920.0},{"date":"2021-04-30","close":9995.0},{"date":"2021-05-03","close":10060.0},{"date":"2021-05-04","close":9970.0},{"date":"2021-05-06","close":10020.0},{"date":"2021-05-07","close":10245.0},{"date":"2021-05-10","close":10485.0},{"date":"2021-05-11","close":11585.0},{"date":"2021-05-12","close":11600.0},{"date":"2021-05-13","close":11785.0},{"date":"2021-05-14","close":11850.0},{"date":"2021-05-17","close":10395.0},{"date":"2021-05-18","close":10320.0},{"date":"2021-05-20","close":10160.0},{"date":"2021-05-21","close":10195.0},{"date":"2021-05-24","close":9760.0},{"date":"2021-05-25","close":9870.0},{"date":"2021-05-26","close":10210.0},{"date":"2021-05-27","close":10285.0},{"date":"2021-05-28","close":10285.0},{"date":"2021-05-31","close":10420.0},{"date":"2021-06-01","close":10320.0},{"date":"2021-06-02","close":10735.0},{"date":"2021-06-03","close":10660.0},{"date":"2021-06-04","close":10510.0},{"date":"2021-06-07","close":10645.0},{"date":"2021-06-08","close":10670.0},{"date":"2021-06-09","close":10435.0},{"date":"2021-06-10","close":10435.0},{"date":"2021-06-11","close":10635.0},{"date":"2021-06-14","close":10735.0},{"date":"2021-06-15","close":10760.0},{"date":"2021-06-16","close":11025.0},{"date":"2021-06-17","close":10950.0},{"date":"2021-06-18","close":10810.0},{"date":"2021-06-21","close":10825.0},{"date":"2021-06-22","close":10875.0},{"date":"2021-06-23","close":10725.0},{"date":"2021-06-24","close":10725.0},{"date":"2021-06-25","close":10750.0},{"date":"2021-06-28","close":10900.0},{"date":"2021-06-29","close":10900.0},{"date":"2021-06-30","close":10950.0},{"date":"2021-07-01","close":11335.0},{"date":"2021-07-02","close":10860.0},{"date":"2021-07-05","close":10750.0},{"date":"2021-07-06","close":10725.0},{"date":"2021-07-07","close":10535.0},{"date":"2021-07-08","close":10185.0},{"date":"2021-07-09","close":10085.0},{"date":"2021-07-12","close":10245.0},{"date":"2021-07-13","close":10385.0},{"date":"2021-07-14","close":10395.0},{"date":"2021-07-15","close":10395.0},{"date":"2021-07-16","close":10360.0},{"date":"2021-07-19","close":10195.0},{"date":"2021-07-20","close":10120.0},{"date":"2021-07-21","close":10135.0},{"date":"2021-07-22","close":10060.0},{"date":"2021-07-23","close":10020.0},{"date":"2021-07-26","close":9970.0},{"date":"2021-07-27","close":9985.0},{"date":"2021-07-28","close":10020.0},{"date":"2021-07-29","close":10095.0},{"date":"2021-07-30","close":9895.0},{"date":"2021-08-02","close":10095.0},{"date":"2021-08-03","close":10010.0},{"date":"2021-08-04","close":10010.0},{"date":"2021-08-05","close":10145.0},{"date":"2021-08-06","close":10210.0},{"date":"2021-08-09","close":10110.0},{"date":"2021-08-10","close":10060.0},{"date":"2021-08-11","close":10010.0},{"date":"2021-08-12","close":10045.0},{"date":"2021-08-13","close":9995.0},{"date":"2021-08-17","close":9035.0},{"date":"2021-08-18","close":9045.0},{"date":"2021-08-19","close":8620.0},{"date":"2021-08-20","close":8170.0},{"date":"2021-08-23","close":8495.0},{"date":"2021-08-24","close":8760.0},{"date":"2021-08-25","close":8910.0},{"date":"2021-08-26","close":8835.0},{"date":"2021-08-27","close":8885.0},{"date":"2021-08-30","close":8920.0},{"date":"2021-08-31","close":11100.0},{"date":"2021-09-01","close":11150.0},{"date":"2021-09-02","close":11035.0},{"date":"2021-09-03","close":10950.0},{"date":"2021-09-06","close":10585.0},{"date":"2021-09-07","close":10825.0},{"date":"2021-09-08","close":10560.0},{"date":"2021-09-09","close":10620.0},{"date":"2021-09-10","close":11050.0},{"date":"2021-09-13","close":10760.0},{"date":"2021-09-14","close":10645.0},{"date":"2021-09-15","close":11025.0},{"date":"2021-09-16","close":10700.0},{"date":"2021-09-17","close":12450.0},{"date":"2021-09-23","close":12250.0},{"date":"2021-09-24","close":10850.0},{"date":"2021-09-27","close":10450.0},{"date":"2021-09-28","close":9975.0},{"date":"2021-09-29","close":9825.0},{"date":"2021-09-30","close":9925.0},{"date":"2021-10-01","close":9900.0},{"date":"2021-10-05","close":9500.0},{"date":"2021-10-06","close":9125.0},{"date":"2021-10-07","close":9450.0},{"date":"2021-10-08","close":9375.0},{"date":"2021-10-12","close":9350.0},{"date":"2021-10-13","close":9475.0},{"date":"2021-10-14","close":9725.0},{"date":"2021-10-15","close":10000.0},{"date":"2021-10-18","close":10100.0},{"date":"2021-10-19","close":10175.0},{"date":"2021-10-20","close":10050.0},{"date":"2021-10-21","close":9550.0},{"date":"2021-10-22","close":9575.0},{"date":"2021-10-25","close":9225.0},{"date":"2021-10-26","close":9200.0},{"date":"2021-10-27","close":9000.0},{"date":"2021-10-28","close":8975.0},{"date":"2021-10-29","close":8875.0},{"date":"2021-11-01","close":8825.0},{"date":"2021-11-02","close":8850.0},{"date":"2021-11-03","close":8750.0},{"date":"2021-11-04","close":8550.0},{"date":"2021-11-05","close":8375.0},{"date":"2021-11-08","close":8575.0},{"date":"2021-11-09","close":8525.0},{"date":"2021-11-10","close":8150.0},{"date":"2021-11-11","close":8025.0},{"date":"2021-11-12","close":8350.0},{"date":"2021-11-15","close":8475.0},{"date":"2021-11-16","close":8225.0},{"date":"2021-11-17","close":7950.0},{"date":"2021-11-18","close":7900.0},{"date":"2021-11-19","close":7925.0},{"date":"2021-11-22","close":7825.0},{"date":"2021-11-23","close":7850.0},{"date":"2021-11-24","close":7900.0},{"date":"2021-11-25","close":7825.0},{"date":"2021-11-26","close":7400.0},{"date":"2021-11-29","close":7525.0},{"date":"2021-11-30","close":7125.0},{"date":"2021-12-01","close":7175.0},{"date":"2021-12-02","close":7475.0},{"date":"2021-12-03","close":7575.0},{"date":"2021-12-06","close":7650.0},{"date":"2021-12-07","close":7650.0},{"date":"2021-12-08","close":7650.0},{"date":"2021-12-09","close":7700.0},{"date":"2021-12-10","close":7650.0},{"date":"2021-12-13","close":7700.0},{"date":"2021-12-14","close":7600.0},{"date":"2021-12-15","close":7500.0},{"date":"2021-12-16","close":7475.0},{"date":"2021-12-17","close":7550.0},{"date":"2021-12-20","close":7400.0},{"date":"2021-12-21","close":7350.0},{"date":"2021-12-22","close":7425.0},{"date":"2021-12-23","close":7600.0},{"date":"2021-12-24","close":7600.0},{"date":"2021-12-27","close":7575.0},{"date":"2021-12-28","close":7700.0},{"date":"2021-12-29","close":7775.0},{"date":"2021-12-30","close":7650.0},{"date":"2022-01-03","close":7850.0},{"date":"2022-01-04","close":7925.0},{"date":"2022-01-05","close":8150.0},{"date":"2022-01-06","close":8650.0},{"date":"2022-01-07","close":8350.0},{"date":"2022-01-10","close":8300.0},{"date":"2022-01-11","close":8000.0},{"date":"2022-01-12","close":8075.0},{"date":"2022-01-13","close":8100.0},{"date":"2022-01-14","close":8250.0},{"date":"2022-01-17","close":7900.0},{"date":"2022-01-18","close":7975.0},{"date":"2022-01-19","close":7600.0},{"date":"2022-01-20","close":8175.0},{"date":"2022-01-21","close":8275.0},{"date":"2022-01-24","close":7925.0},{"date":"2022-01-25","close":7450.0},{"date":"2022-01-26","close":7450.0},{"date":"2022-01-27","close":6975.0},{"date":"2022-01-28","close":7400.0},{"date":"2022-02-03","close":7850.0},{"date":"2022-02-04","close":8075.0},{"date":"2022-02-07","close":8125.0},{"date":"2022-02-08","close":8125.0},{"date":"2022-02-09","close":8150.0},{"date":"2022-02-10","close":8475.0},{"date":"2022-02-11","close":8225.0},{"date":"2022-02-14","close":8025.0},{"date":"2022-02-15","close":7950.0},{"date":"2022-02-16","close":8175.0},{"date":"2022-02-17","close":8350.0},{"date":"2022-02-18","close":8675.0},{"date":"2022-02-21","close":8700.0},{"date":"2022-02-22","close":8650.0},{"date":"2022-02-23","close":8600.0},{"date":"2022-02-24","close":8150.0},{"date":"2022-02-25","close":8525.0},{"date":"2022-02-28","close":8525.0},{"date":"2022-03-02","close":8725.0},{"date":"2022-03-03","close":8700.0},{"date":"2022-03-04","close":8675.0},{"date":"2022-03-07","close":8350.0},{"date":"2022-03-08","close":8200.0},{"date":"2022-03-10","close":8325.0},{"date":"2022-03-11","close":8650.0},{"date":"2022-03-14","close":8375.0},{"date":"2022-03-15","close":8425.0},{"date":"2022-03-16","close":8425.0},{"date":"2022-03-17","close":8650.0},{"date":"2022-03-18","close":8525.0},{"date":"2022-03-21","close":8700.0},{"date":"2022-03-22","close":8650.0},{"date":"2022-03-23","close":8500.0},{"date":"2022-03-24","close":8525.0},{"date":"2022-03-25","close":8500.0},{"date":"2022-03-28","close":8500.0},{"date":"2022-03-29","close":8500.0},{"date":"2022-03-30","close":8575.0},{"date":"2022-03-31","close":8675.0},{"date":"2022-04-01","close":8950.0},{"date":"2022-04-04","close":9425.0},{"date":"2022-04-05","close":9400.0},{"date":"2022-04-06","close":9175.0},{"date":"2022-04-07","close":9075.0},{"date":"2022-04-08","close":8950.0},{"date":"2022-04-11","close":9375.0},{"date":"2022-04-12","close":9300.0},{"date":"2022-04-13","close":8950.0},{"date":"2022-04-14","close":9300.0},{"date":"2022-04-15","close":9525.0},{"date":"2022-04-18","close":9475.0},{"date":"2022-04-19","close":9400.0},{"date":"2022-04-20","close":9500.0},{"date":"2022-04-21","close":9350.0},{"date":"2022-04-22","close":9450.0},{"date":"2022-04-25","close":9250.0},{"date":"2022-04-26","close":10150.0},{"date":"2022-04-27","close":9575.0},{"date":"2022-04-28","close":9950.0},{"date":"2022-04-29","close":10200.0},{"date":"2022-05-02","close":10250.0},{"date":"2022-05-03","close":9800.0},{"date":"2022-05-04","close":9750.0},{"date":"2022-05-06","close":9275.0},{"date":"2022-05-09","close":8675.0},{"date":"2022-05-10","close":8525.0},{"date":"2022-05-11","close":8675.0},{"date":"2022-05-12","close":8325.0},{"date":"2022-05-13","close":8425.0},{"date":"2022-05-16","close":8600.0},{"date":"2022-05-17","close":8475.0},{"date":"2022-05-18","close":8025.0},{"date":"2022-05-19","close":7825.0},{"date":"2022-05-20","close":7975.0},{"date":"2022-05-23","close":8075.0},{"date":"2022-05-24","close":7875.0},{"date":"2022-05-25","close":7975.0},{"date":"2022-05-26","close":8050.0},{"date":"2022-05-27","close":8150.0},{"date":"2022-05-30","close":8325.0},{"date":"2022-05-31","close":8425.0},{"date":"2022-06-02","close":8400.0},{"date":"2022-06-03","close":8450.0},{"date":"2022-06-07","close":8125.0},{"date":"2022-06-08","close":8150.0},{"date":"2022-06-09","close":8050.0},{"date":"2022-06-10","close":7950.0},{"date":"2022-06-13","close":7450.0},{"date":"2022-06-14","close":7425.0},{"date":"2022-06-15","close":7025.0},{"date":"2022-06-16","close":6925.0},{"date":"2022-06-17","close":6975.0},{"date":"2022-06-20","close":6550.0},{"date":"2022-06-21","close":6600.0},{"date":"2022-06-22","close":6150.0},{"date":"2022-06-23","close":5900.0},{"date":"2022-06-24","close":6375.0},{"date":"2022-06-27","close":6600.0},{"date":"2022-06-28","close":6675.0},{"date":"2022-06-29","close":6800.0},{"date":"2022-06-30","close":6525.0},{"date":"2022-07-01","close":6250.0},{"date":"2022-07-04","close":6275.0},{"date":"2022-07-05","close":6575.0},{"date":"2022-07-06","close":6550.0},{"date":"2022-07-07","close":6575.0},{"date":"2022-07-08","close":6750.0},{"date":"2022-07-11","close":6700.0},{"date":"2022-07-12","close":6375.0},{"date":"2022-07-13","close":6525.0},{"date":"2022-07-14","close":6575.0},{"date":"2022-07-15","close":6500.0},{"date":"2022-07-18","close":6750.0},{"date":"2022-07-19","close":6750.0},{"date":"2022-07-20","close":6800.0},{"date":"2022-07-21","close":6825.0},{"date":"2022-07-22","close":6775.0},{"date":"2022-07-25","close":6775.0},{"date":"2022-07-26","close":6775.0},{"date":"2022-07-27","close":7025.0},{"date":"2022-07-28","close":6975.0},{"date":"2022-07-29","close":6975.0},{"date":"2022-08-01","close":7025.0},{"date":"2022-08-02","close":6900.0},{"date":"2022-08-03","close":7025.0},{"date":"2022-08-04","close":7050.0},{"date":"2022-08-05","close":7075.0},{"date":"2022-08-08","close":6975.0},{"date":"2022-08-09","close":6975.0},{"date":"2022-08-10","close":6950.0},{"date":"2022-08-11","close":7000.0},{"date":"2022-08-12","close":7050.0},{"date":"2022-08-16","close":7000.0},{"date":"2022-08-17","close":6650.0},{"date":"2022-08-18","close":6675.0},{"date":"2022-08-19","close":6550.0},{"date":"2022-08-22","close":6375.0},{"date":"2022-08-23","close":6250.0},{"date":"2022-08-24","close":6350.0},{"date":"2022-08-25","close":6550.0},{"date":"2022-08-26","close":6475.0},{"date":"2022-08-29","close":6200.0},{"date":"2022-08-30","close":6450.0},{"date":"2022-08-31","close":6450.0},{"date":"2022-09-01","close":6125.0},{"date":"2022-09-02","close":6225.0},{"date":"2022-09-05","close":6150.0},{"date":"2022-09-06","close":6225.0},{"date":"2022-09-07","close":5950.0},{"date":"2022-09-08","close":6050.0},{"date":"2022-09-13","close":6250.0},{"date":"2022-09-14","close":6175.0},{"date":"2022-09-15","close":6225.0},{"date":"2022-09-16","close":6100.0},{"date":"2022-09-19","close":6025.0},{"date":"2022-09-20","close":6125.0},{"date":"2022-09-21","close":6125.0},{"date":"2022-09-22","close":6125.0},{"date":"2022-09-23","close":5750.0},{"date":"2022-09-26","close":5300.0},{"date":"2022-09-27","close":5300.0},{"date":"2022-09-28","close":5100.0},{"date":"2022-09-29","close":5800.0},{"date":"2022-09-30","close":5425.0},{"date":"2022-10-04","close":5575.0},{"date":"2022-10-05","close":5475.0},{"date":"2022-10-06","close":5575.0},{"date":"2022-10-07","close":5400.0},{"date":"2022-10-11","close":5150.0},{"date":"2022-10-12","close":5100.0},{"date":"2022-10-13","close":4825.0},{"date":"2022-10-14","close":4965.0},{"date":"2022-10-17","close":5150.0},{"date":"2022-10-18","close":5225.0},{"date":"2022-10-19","close":5250.0},{"date":"2022-10-20","close":5225.0},{"date":"2022-10-21","close":5075.0},{"date":"2022-10-24","close":5250.0},{"date":"2022-10-25","close":5375.0},{"date":"2022-10-26","close":5225.0},{"date":"2022-10-27","close":5350.0},{"date":"2022-10-28","close":5250.0},{"date":"2022-10-31","close":5250.0},{"date":"2022-11-01","close":5275.0},{"date":"2022-11-02","close":5300.0},{"date":"2022-11-03","close":5200.0},{"date":"2022-11-04","close":5225.0},{"date":"2022-11-07","close":5300.0},{"date":"2022-11-08","close":5425.0},{"date":"2022-11-09","close":5425.0},{"date":"2022-11-10","close":5375.0},{"date":"2022-11-11","close":5550.0},{"date":"2022-11-14","close":5550.0},{"date":"2022-11-15","close":5650.0},{"date":"2022-11-16","close":5650.0},{"date":"2022-11-17","close":5625.0},{"date":"2022-11-18","close":5525.0},{"date":"2022-11-21","close":5350.0},{"date":"2022-11-22","close":5250.0},{"date":"2022-11-23","close":5375.0},{"date":"2022-11-24","close":5475.0},{"date":"2022-11-25","close":5425.0},{"date":"2022-11-28","close":5375.0},{"date":"2022-11-29","close":5550.0},{"date":"2022-11-30","close":5700.0},{"date":"2022-12-01","close":5700.0},{"date":"2022-12-02","close":5725.0},{"date":"2022-12-05","close":7425.0},{"date":"2022-12-06","close":7450.0},{"date":"2022-12-07","close":7425.0},{"date":"2022-12-08","close":6875.0},{"date":"2022-12-09","close":7050.0},{"date":"2022-12-12","close":7050.0},{"date":"2022-12-13","close":6800.0},{"date":"2022-12-14","close":7000.0},{"date":"2022-12-15","close":6700.0},{"date":"2022-12-16","close":6900.0},{"date":"2022-12-19","close":6875.0},{"date":"2022-12-20","close":6750.0},{"date":"2022-12-21","close":6800.0},{"date":"2022-12-22","close":6900.0},{"date":"2022-12-23","close":6525.0},{"date":"2022-12-26","close":6400.0},{"date":"2022-12-27","close":6725.0},{"date":"2022-12-28","close":6750.0},{"date":"2022-12-29","close":6400.0},{"date":"2023-01-02","close":6100.0},{"date":"2023-01-03","close":6275.0},{"date":"2023-01-04","close":6475.0},{"date":"2023-01-05","close":6475.0},{"date":"2023-01-06","close":6600.0},{"date":"2023-01-09","close":6900.0},{"date":"2023-01-10","close":6875.0},{"date":"2023-01-11","close":6900.0},{"date":"2023-01-12","close":6900.0},{"date":"2023-01-13","close":6950.0},{"date":"2023-01-16","close":6950.0},{"date":"2023-01-17","close":6875.0},{"date":"2023-01-18","close":6900.0},{"date":"2023-01-19","close":7225.0},{"date":"2023-01-20","close":7000.0},{"date":"2023-01-25","close":6890.0},{"date":"2023-01-26","close":6945.0},{"date":"2023-01-27","close":6925.0},{"date":"2023-01-30","close":6700.0},{"date":"2023-01-31","close":6940.0},{"date":"2023-02-01","close":6915.0},{"date":"2023-02-02","close":6965.0},{"date":"2023-02-03","close":6890.0},{"date":"2023-02-06","close":6925.0},{"date":"2023-02-07","close":7005.0},{"date":"2023-02-08","close":6875.0},{"date":"2023-02-09","close":6860.0},{"date":"2023-02-10","close":6760.0},{"date":"2023-02-13","close":6600.0},{"date":"2023-02-14","close":6595.0},{"date":"2023-02-15","close":6455.0},{"date":"2023-02-16","close":6540.0},{"date":"2023-02-17","close":6580.0},{"date":"2023-02-20","close":6435.0},{"date":"2023-02-21","close":6400.0},{"date":"2023-02-22","close":6275.0},{"date":"2023-02-23","close":6330.0},{"date":"2023-02-24","close":6235.0},{"date":"2023-02-27","close":6230.0},{"date":"2023-02-28","close":6235.0},{"date":"2023-03-02","close":6380.0},{"date":"2023-03-03","close":6445.0},{"date":"2023-03-06","close":6450.0},{"date":"2023-03-07","close":6380.0},{"date":"2023-03-08","close":6175.0},{"date":"2023-03-09","close":6355.0},{"date":"2023-03-10","close":6100.0},{"date":"2023-03-13","close":5950.0},{"date":"2023-03-14","close":5635.0},{"date":"2023-03-15","close":5740.0},{"date":"2023-03-16","close":5645.0},{"date":"2023-03-17","close":6055.0},{"date":"2023-03-20","close":6065.0},{"date":"2023-03-21","close":5975.0},{"date":"2023-03-22","close":5895.0},{"date":"2023-03-23","close":5695.0},{"date":"2023-03-24","close":5715.0},{"date":"2023-03-27","close":5765.0},{"date":"2023-03-28","close":5825.0},{"date":"2023-03-29","close":5870.0},{"date":"2023-03-30","close":5925.0},{"date":"2023-03-31","close":5795.0},{"date":"2023-04-03","close":5820.0},{"date":"2023-04-04","close":5910.0},{"date":"2023-04-05","close":5920.0},{"date":"2023-04-06","close":5875.0},{"date":"2023-04-07","close":5910.0},{"date":"2023-04-10","close":5685.0},{"date":"2023-04-11","close":5725.0},{"date":"2023-04-12","close":5760.0},{"date":"2023-04-13","close":5750.0},{"date":"2023-04-14","close":5805.0},{"date":"2023-04-17","close":5840.0},{"date":"2023-04-18","close":5920.0},{"date":"2023-04-19","close":6005.0},{"date":"2023-04-20","close":5920.0},{"date":"2023-04-21","close":5640.0},{"date":"2023-04-24","close":5525.0},{"date":"2023-04-25","close":5490.0},{"date":"2023-04-26","close":5400.0},{"date":"2023-04-27","close":5375.0},{"date":"2023-04-28","close":5345.0},{"date":"2023-05-02","close":5385.0},{"date":"2023-05-03","close":5380.0},{"date":"2023-05-04","close":5370.0},{"date":"2023-05-08","close":5350.0},{"date":"2023-05-09","close":5330.0},{"date":"2023-05-10","close":5530.0},{"date":"2023-05-11","close":5605.0},{"date":"2023-05-12","close":5525.0},{"date":"2023-05-15","close":5500.0},{"date":"2023-05-16","close":5435.0},{"date":"2023-05-17","close":5550.0},{"date":"2023-05-18","close":5550.0},{"date":"2023-05-19","close":5570.0},{"date":"2023-05-22","close":5570.0},{"date":"2023-05-23","close":5580.0},{"date":"2023-05-24","close":5580.0},{"date":"2023-05-25","close":5575.0},{"date":"2023-05-26","close":5565.0},{"date":"2023-05-30","close":5565.0},{"date":"2023-05-31","close":5575.0},{"date":"2023-06-01","close":5520.0},{"date":"2023-06-02","close":5525.0},{"date":"2023-06-05","close":5585.0},{"date":"2023-06-07","close":5575.0},{"date":"2023-06-08","close":5590.0},{"date":"2023-06-09","close":5615.0},{"date":"2023-06-12","close":5565.0},{"date":"2023-06-13","close":5550.0},{"date":"2023-06-14","close":5450.0},{"date":"2023-06-15","close":5385.0},{"date":"2023-06-16","close":5445.0},{"date":"2023-06-19","close":5425.0},{"date":"2023-06-20","close":5420.0},{"date":"2023-06-21","close":5400.0},{"date":"2023-06-22","close":5360.0},{"date":"2023-06-23","close":5385.0},{"date":"2023-06-26","close":5350.0},{"date":"2023-06-27","close":5420.0},{"date":"2023-06-28","close":5450.0},{"date":"2023-06-29","close":5350.0},{"date":"2023-06-30","close":5450.0},{"date":"2023-07-03","close":5515.0},{"date":"2023-07-04","close":5510.0},{"date":"2023-07-05","close":5475.0},{"date":"2023-07-06","close":5325.0},{"date":"2023-07-07","close":5325.0},{"date":"2023-07-10","close":5270.0},{"date":"2023-07-11","close":5320.0},{"date":"2023-07-12","close":5300.0},{"date":"2023-07-13","close":5310.0},{"date":"2023-07-14","close":5255.0},{"date":"2023-07-17","close":5225.0},{"date":"2023-07-18","close":5140.0},{"date":"2023-07-19","close":5200.0},{"date":"2023-07-20","close":5195.0},{"date":"2023-07-21","close":5100.0},{"date":"2023-07-24","close":4870.0},{"date":"2023-07-25","close":4725.0},{"date":"2023-07-26","close":4495.0},{"date":"2023-07-27","close":4745.0},{"date":"2023-07-28","close":4850.0},{"date":"2023-07-31","close":4855.0},{"date":"2023-08-01","close":4835.0},{"date":"2023-08-02","close":4855.0},{"date":"2023-08-03","close":4795.0},{"date":"2023-08-04","close":4800.0},{"date":"2023-08-07","close":4895.0},{"date":"2023-08-08","close":4730.0},{"date":"2023-08-09","close":4840.0},{"date":"2023-08-10","close":5440.0},{"date":"2023-08-11","close":5610.0},{"date":"2023-08-14","close":5670.0},{"date":"2023-08-16","close":5650.0},{"date":"2023-08-17","close":5285.0},{"date":"2023-08-18","close":5425.0},{"date":"2023-08-21","close":5355.0},{"date":"2023-08-22","close":5500.0},{"date":"2023-08-23","close":5525.0},{"date":"2023-08-24","close":5540.0},{"date":"2023-08-25","close":5730.0},{"date":"2023-08-28","close":5720.0},{"date":"2023-08-29","close":5875.0},{"date":"2023-08-30","close":5785.0},{"date":"2023-08-31","close":5785.0},{"date":"2023-09-01","close":5685.0},{"date":"2023-09-04","close":5550.0},{"date":"2023-09-05","close":5580.0},{"date":"2023-09-06","close":5525.0},{"date":"2023-09-07","close":5380.0},{"date":"2023-09-08","close":5435.0},{"date":"2023-09-11","close":5520.0},{"date":"2023-09-12","close":5465.0},{"date":"2023-09-13","close":5385.0},{"date":"2023-09-14","close":5395.0},{"date":"2023-09-15","close":5515.0},{"date":"2023-09-18","close":5480.0},{"date":"2023-09-19","close":5305.0},{"date":"2023-09-20","close":5260.0},{"date":"2023-09-21","close":5120.0},{"date":"2023-09-22","close":5070.0},{"date":"2023-09-25","close":4975.0},{"date":"2023-09-26","close":4965.0},{"date":"2023-09-27","close":5000.0},{"date":"2023-10-04","close":4850.0},{"date":"2023-10-05","close":4830.0},{"date":"2023-10-06","close":4960.0},{"date":"2023-10-10","close":4900.0},{"date":"2023-10-11","close":4945.0},{"date":"2023-10-12","close":5035.0},{"date":"2023-10-13","close":5010.0},{"date":"2023-10-16","close":4995.0},{"date":"2023-10-17","close":5140.0},{"date":"2023-10-18","close":5005.0},{"date":"2023-10-19","close":4810.0},{"date":"2023-10-20","close":4750.0},{"date":"2023-10-23","close":4750.0},{"date":"2023-10-24","close":4920.0},{"date":"2023-10-25","close":5175.0},{"date":"2023-10-26","close":5100.0},{"date":"2023-10-27","close":5060.0},{"date":"2023-10-30","close":5130.0},{"date":"2023-10-31","close":5120.0},{"date":"2023-11-01","close":5260.0},{"date":"2023-11-02","close":5290.0},{"date":"2023-11-03","close":5310.0},{"date":"2023-11-06","close":5305.0},{"date":"2023-11-07","close":5225.0},{"date":"2023-11-08","close":5185.0},{"date":"2023-11-09","close":5125.0},{"date":"2023-11-10","close":4990.0},{"date":"2023-11-13","close":4890.0},{"date":"2023-11-14","close":5075.0},{"date":"2023-11-15","close":5030.0},{"date":"2023-11-16","close":4920.0},{"date":"2023-11-17","close":4890.0},{"date":"2023-11-20","close":4865.0},{"date":"2023-11-21","close":4970.0},{"date":"2023-11-22","close":4920.0},{"date":"2023-11-23","close":4995.0},{"date":"2023-11-24","close":4955.0},{"date":"2023-11-27","close":4900.0},{"date":"2023-11-28","close":4800.0},{"date":"2023-11-29","close":4800.0},{"date":"2023-11-30","close":4900.0},{"date":"2023-12-01","close":4830.0},{"date":"2023-12-04","close":4795.0},{"date":"2023-12-05","close":4790.0},{"date":"2023-12-06","close":4790.0},{"date":"2023-12-07","close":4725.0},{"date":"2023-12-08","close":4840.0},{"date":"2023-12-11","close":4775.0},{"date":"2023-12-12","close":4805.0},{"date":"2023-12-13","close":4750.0},{"date":"2023-12-14","close":4715.0},{"date":"2023-12-15","close":4695.0},{"date":"2023-12-18","close":4720.0},{"date":"2023-12-19","close":4715.0},{"date":"2023-12-20","close":4730.0},{"date":"2023-12-21","close":4705.0},{"date":"2023-12-22","close":4750.0},{"date":"2023-12-26","close":4615.0},{"date":"2023-12-27","close":4585.0},{"date":"2023-12-28","close":4580.0},{"date":"2024-01-02","close":4545.0},{"date":"2024-01-03","close":4550.0},{"date":"2024-01-04","close":4555.0},{"date":"2024-01-05","close":4565.0},{"date":"2024-01-08","close":4555.0},{"date":"2024-01-09","close":4645.0},{"date":"2024-01-10","close":4650.0},{"date":"2024-01-11","close":4650.0},{"date":"2024-01-12","close":4680.0},{"date":"2024-01-15","close":4635.0},{"date":"2024-01-16","close":4605.0},{"date":"2024-01-17","close":4515.0},{"date":"2024-01-18","close":4590.0},{"date":"2024-01-19","close":4575.0},{"date":"2024-01-22","close":4575.0},{"date":"2024-01-23","close":4535.0},{"date":"2024-01-24","close":4530.0},{"date":"2024-01-25","close":4470.0},{"date":"2024-01-26","close":4455.0},{"date":"2024-01-29","close":4485.0},{"date":"2024-01-30","close":4475.0},{"date":"2024-01-31","close":4400.0},{"date":"2024-02-01","close":4370.0},{"date":"2024-02-02","close":4390.0},{"date":"2024-02-05","close":4390.0},{"date":"2024-02-06","close":4350.0},{"date":"2024-02-07","close":4355.0},{"date":"2024-02-08","close":4350.0},{"date":"2024-02-13","close":4275.0},{"date":"2024-02-14","close":4310.0},{"date":"2024-02-15","close":4355.0},{"date":"2024-02-16","close":4475.0},{"date":"2024-02-19","close":4540.0},{"date":"2024-02-20","close":4520.0},{"date":"2024-02-21","close":4485.0},{"date":"2024-02-22","close":4450.0},{"date":"2024-02-23","close":4380.0},{"date":"2024-02-26","close":4360.0},{"date":"2024-02-27","close":4315.0},{"date":"2024-02-28","close":4350.0},{"date":"2024-02-29","close":4360.0},{"date":"2024-03-04","close":4260.0},{"date":"2024-03-05","close":4225.0},{"date":"2024-03-06","close":4240.0},{"date":"2024-03-07","close":4170.0},{"date":"2024-03-08","close":4210.0},{"date":"2024-03-11","close":4230.0},{"date":"2024-03-12","close":4220.0},{"date":"2024-03-13","close":4250.0},{"date":"2024-03-14","close":4215.0},{"date":"2024-03-15","close":4230.0},{"date":"2024-03-18","close":4215.0},{"date":"2024-03-19","close":4220.0},{"date":"2024-03-20","close":4220.0},{"date":"2024-03-21","close":4290.0},{"date":"2024-03-22","close":4345.0},{"date":"2024-03-25","close":4305.0},{"date":"2024-03-26","close":4325.0},{"date":"2024-03-27","close":4305.0},{"date":"2024-03-28","close":4310.0},{"date":"2024-03-29","close":4245.0},{"date":"2024-04-01","close":4405.0},{"date":"2024-04-02","close":4400.0},{"date":"2024-04-03","close":5720.0},{"date":"2024-04-04","close":5330.0},{"date":"2024-04-05","close":4750.0},{"date":"2024-04-08","close":4650.0},{"date":"2024-04-09","close":4655.0},{"date":"2024-04-11","close":4620.0},{"date":"2024-04-12","close":4575.0},{"date":"2024-04-15","close":4465.0},{"date":"2024-04-16","close":4360.0},{"date":"2024-04-17","close":4390.0},{"date":"2024-04-18","close":4530.0},{"date":"2024-04-19","close":4455.0},{"date":"2024-04-22","close":4515.0},{"date":"2024-04-23","close":4645.0},{"date":"2024-04-24","close":4670.0},{"date":"2024-04-25","close":4505.0},{"date":"2024-04-26","close":4485.0},{"date":"2024-04-29","close":4600.0},{"date":"2024-04-30","close":4685.0},{"date":"2024-05-02","close":4765.0},{"date":"2024-05-03","close":4755.0},{"date":"2024-05-07","close":4740.0},{"date":"2024-05-08","close":4765.0},{"date":"2024-05-09","close":4750.0},{"date":"2024-05-10","close":4855.0},{"date":"2024-05-13","close":4905.0},{"date":"2024-05-14","close":4985.0},{"date":"2024-05-16","close":5050.0},{"date":"2024-05-17","close":4955.0},{"date":"2024-05-20","close":4845.0},{"date":"2024-05-21","close":4895.0},{"date":"2024-05-22","close":4865.0},{"date":"2024-05-23","close":4970.0},{"date":"2024-05-24","close":4905.0},{"date":"2024-05-27","close":4820.0},{"date":"2024-05-28","close":4755.0},{"date":"2024-05-29","close":4810.0},{"date":"2024-05-30","close":5000.0},{"date":"2024-05-31","close":6500.0},{"date":"2024-06-03","close":6130.0},{"date":"2024-06-04","close":5675.0},{"date":"2024-06-05","close":5295.0},{"date":"2024-06-07","close":5175.0},{"date":"2024-06-10","close":5170.0},{"date":"2024-06-11","close":5080.0},{"date":"2024-06-12","close":5225.0},{"date":"2024-06-13","close":5225.0},{"date":"2024-06-14","close":5900.0},{"date":"2024-06-17","close":5490.0},{"date":"2024-06-18","close":6115.0},{"date":"2024-06-19","close":5880.0},{"date":"2024-06-20","close":5865.0},{"date":"2024-06-21","close":6055.0},{"date":"2024-06-24","close":5850.0},{"date":"2024-06-25","close":5610.0},{"date":"2024-06-26","close":5680.0},{"date":"2024-06-27","close":5815.0},{"date":"2024-06-28","close":5825.0},{"date":"2024-07-01","close":6025.0},{"date":"2024-07-02","close":5590.0},{"date":"2024-07-03","close":5175.0},{"date":"2024-07-04","close":5130.0},{"date":"2024-07-05","close":5180.0},{"date":"2024-07-08","close":5330.0},{"date":"2024-07-09","close":5115.0},{"date":"2024-07-10","close":5125.0},{"date":"2024-07-11","close":5015.0},{"date":"2024-07-12","close":4960.0},{"date":"2024-07-15","close":5010.0},{"date":"2024-07-16","close":4905.0},{"date":"2024-07-17","close":4970.0},{"date":"2024-07-18","close":4830.0},{"date":"2024-07-19","close":4880.0},{"date":"2024-07-22","close":4900.0},{"date":"2024-07-23","close":4935.0},{"date":"2024-07-24","close":4935.0},{"date":"2024-07-25","close":4820.0},{"date":"2024-07-26","close":4755.0},{"date":"2024-07-29","close":4920.0},{"date":"2024-07-30","close":4765.0},{"date":"2024-07-31","close":5085.0},{"date":"2024-08-01","close":5070.0},{"date":"2024-08-02","close":4860.0},{"date":"2024-08-05","close":4250.0},{"date":"2024-08-06","close":4460.0},{"date":"2024-08-07","close":4675.0},{"date":"2024-08-08","close":4685.0},{"date":"2024-08-09","close":4770.0},{"date":"2024-08-12","close":4725.0},{"date":"2024-08-13","close":4625.0},{"date":"2024-08-14","close":4660.0},{"date":"2024-08-16","close":4940.0},{"date":"2024-08-19","close":5015.0},{"date":"2024-08-20","close":4985.0},{"date":"2024-08-21","close":5020.0},{"date":"2024-08-22","close":4800.0},{"date":"2024-08-23","close":4835.0},{"date":"2024-08-26","close":4740.0},{"date":"2024-08-27","close":4640.0},{"date":"2024-08-28","close":4845.0},{"date":"2024-08-29","close":4740.0},{"date":"2024-08-30","close":4855.0},{"date":"2024-09-02","close":5020.0},{"date":"2024-09-03","close":5050.0},{"date":"2024-09-04","close":4795.0},{"date":"2024-09-05","close":5075.0},{"date":"2024-09-06","close":4900.0},{"date":"2024-09-09","close":5035.0},{"date":"2024-09-10","close":5015.0},{"date":"2024-09-11","close":4910.0},{"date":"2024-09-12","close":5005.0},{"date":"2024-09-13","close":4985.0},{"date":"2024-09-19","close":4980.0},{"date":"2024-09-20","close":4970.0},{"date":"2024-09-23","close":5005.0},{"date":"2024-09-24","close":4995.0},{"date":"2024-09-25","close":5145.0},{"date":"2024-09-26","close":5180.0},{"date":"2024-09-27","close":5255.0},{"date":"2024-09-30","close":5090.0},{"date":"2024-10-02","close":5020.0},{"date":"2024-10-04","close":5040.0},{"date":"2024-10-07","close":5135.0},{"date":"2024-10-08","close":5095.0},{"date":"2024-10-10","close":5075.0},{"date":"2024-10-11","close":4965.0},{"date":"2024-10-14","close":4985.0},{"date":"2024-10-15","close":5035.0},{"date":"2024-10-16","close":4935.0},{"date":"2024-10-17","close":4905.0},{"date":"2024-10-18","close":4830.0},{"date":"2024-10-21","close":4845.0},{"date":"2024-10-22","close":4690.0},{"date":"2024-10-23","close":4675.0},{"date":"2024-10-24","close":4580.0},{"date":"2024-10-25","close":4515.0},{"date":"2024-10-28","close":4585.0},{"date":"2024-10-29","close":4540.0},{"date":"2024-10-30","close":4540.0},{"date":"2024-10-31","close":4535.0},{"date":"2024-11-01","close":4520.0},{"date":"2024-11-04","close":4635.0},{"date":"2024-11-05","close":4665.0},{"date":"2024-11-06","close":4630.0},{"date":"2024-11-07","close":4580.0},{"date":"2024-11-08","close":4640.0},{"date":"2024-11-11","close":4455.0},{"date":"2024-11-12","close":4250.0},{"date":"2024-11-13","close":4220.0},{"date":"2024-11-14","close":4200.0},{"date":"2024-11-15","close":4410.0},{"date":"2024-11-18","close":4405.0},{"date":"2024-11-19","close":4420.0},{"date":"2024-11-20","close":4385.0},{"date":"2024-11-21","close":4325.0},{"date":"2024-11-22","close":4325.0},{"date":"2024-11-25","close":4400.0},{"date":"2024-11-26","close":4405.0},{"date":"2024-11-27","close":4400.0},{"date":"2024-11-28","close":4355.0},{"date":"2024-11-29","close":4365.0},{"date":"2024-12-02","close":4260.0},{"date":"2024-12-03","close":4360.0},{"date":"2024-12-04","close":4280.0},{"date":"2024-12-05","close":4110.0},{"date":"2024-12-06","close":4060.0},{"date":"2024-12-09","close":3885.0},{"date":"2024-12-10","close":4055.0},{"date":"2024-12-11","close":4250.0},{"date":"2024-12-12","close":4275.0},{"date":"2024-12-13","close":4305.0},{"date":"2024-12-16","close":4355.0},{"date":"2024-12-17","close":4340.0},{"date":"2024-12-18","close":4280.0},{"date":"2024-12-19","close":4160.0},{"date":"2024-12-20","close":4090.0},{"date":"2024-12-23","close":4205.0},{"date":"2024-12-24","close":4285.0},{"date":"2024-12-26","close":4255.0},{"date":"2024-12-27","close":4175.0},{"date":"2024-12-30","close":4085.0},{"date":"2025-01-02","close":4300.0},{"date":"2025-01-03","close":4360.0},{"date":"2025-01-06","close":4390.0},{"date":"2025-01-07","close":4395.0},{"date":"2025-01-08","close":4320.0},{"date":"2025-01-09","close":4320.0},{"date":"2025-01-10","close":4355.0},{"date":"2025-01-13","close":4305.0},{"date":"2025-01-14","close":4315.0},{"date":"2025-01-15","close":4300.0},{"date":"2025-01-16","close":4385.0},{"date":"2025-01-17","close":4450.0},{"date":"2025-01-20","close":4525.0},{"date":"2025-01-21","close":4440.0},{"date":"2025-01-22","close":4425.0},{"date":"2025-01-23","close":4440.0},{"date":"2025-01-24","close":4475.0},{"date":"2025-01-31","close":4435.0},{"date":"2025-02-03","close":4215.0},{"date":"2025-02-04","close":4245.0},{"date":"2025-02-05","close":4370.0},{"date":"2025-02-06","close":4370.0},{"date":"2025-02-07","close":4375.0},{"date":"2025-02-10","close":4300.0},{"date":"2025-02-11","close":4325.0},{"date":"2025-02-12","close":4300.0},{"date":"2025-02-13","close":4290.0},{"date":"2025-02-14","close":4175.0},{"date":"2025-02-17","close":4170.0},{"date":"2025-02-18","close":4190.0},{"date":"2025-02-19","close":4230.0},{"date":"2025-02-20","close":4290.0},{"date":"2025-02-21","close":4350.0},{"date":"2025-02-24","close":4300.0},{"date":"2025-02-25","close":4355.0},{"date":"2025-02-26","close":4350.0},{"date":"2025-02-27","close":4335.0},{"date":"2025-02-28","close":4350.0},{"date":"2025-03-04","close":4285.0},{"date":"2025-03-05","close":4340.0},{"date":"2025-03-06","close":4335.0},{"date":"2025-03-07","close":4370.0},{"date":"2025-03-10","close":4310.0},{"date":"2025-03-11","close":4270.0},{"date":"2025-03-12","close":4285.0},{"date":"2025-03-13","close":4255.0},{"date":"2025-03-14","close":4280.0},{"date":"2025-03-17","close":4285.0},{"date":"2025-03-18","close":4300.0},{"date":"2025-03-19","close":4235.0},{"date":"2025-03-20","close":4245.0},{"date":"2025-03-21","close":4235.0},{"date":"2025-03-24","close":4165.0},{"date":"2025-03-25","close":4080.0},{"date":"2025-03-26","close":4080.0},{"date":"2025-03-27","close":4065.0},{"date":"2025-03-28","close":3990.0},{"date":"2025-03-31","close":3915.0},{"date":"2025-04-01","close":4000.0},{"date":"2025-04-02","close":4000.0},{"date":"2025-04-03","close":4030.0},{"date":"2025-04-04","close":4020.0},{"date":"2025-04-07","close":3850.0},{"date":"2025-04-08","close":3785.0},{"date":"2025-04-09","close":3680.0},{"date":"2025-04-10","close":3840.0},{"date":"2025-04-11","close":3950.0},{"date":"2025-04-14","close":4005.0},{"date":"2025-04-15","close":4045.0},{"date":"2025-04-16","close":4070.0},{"date":"2025-04-17","close":4090.0},{"date":"2025-04-18","close":4065.0},{"date":"2025-04-21","close":4045.0},{"date":"2025-04-22","close":4045.0},{"date":"2025-04-23","close":4065.0},{"date":"2025-04-24","close":4050.0},{"date":"2025-04-25","close":4075.0},{"date":"2025-04-28","close":4045.0},{"date":"2025-04-29","close":4115.0},{"date":"2025-04-30","close":4045.0},{"date":"2025-05-02","close":4065.0},{"date":"2025-05-07","close":4065.0},{"date":"2025-05-08","close":4150.0},{"date":"2025-05-09","close":4100.0},{"date":"2025-05-12","close":4085.0},{"date":"2025-05-13","close":4080.0},{"date":"2025-05-14","close":4105.0},{"date":"2025-05-15","close":4100.0},{"date":"2025-05-16","close":4005.0},{"date":"2025-05-19","close":3995.0},{"date":"2025-05-20","close":4005.0},{"date":"2025-05-21","close":4100.0},{"date":"2025-05-22","close":4030.0},{"date":"2025-05-23","close":4035.0},{"date":"2025-05-26","close":4015.0},{"date":"2025-05-27","close":4005.0},{"date":"2025-05-28","close":4005.0},{"date":"2025-05-29","close":4005.0},{"date":"2025-05-30","close":4000.0},{"date":"2025-06-02","close":4015.0},{"date":"2025-06-04","close":4030.0},{"date":"2025-06-05","close":4030.0},{"date":"2025-06-09","close":4090.0},{"date":"2025-06-10","close":4110.0},{"date":"2025-06-11","close":4180.0},{"date":"2025-06-12","close":4110.0},{"date":"2025-06-13","close":4045.0},{"date":"2025-06-16","close":4030.0},{"date":"2025-06-17","close":4035.0},{"date":"2025-06-18","close":4040.0},{"date":"2025-06-19","close":4060.0},{"date":"2025-06-20","close":4220.0},{"date":"2025-06-23","close":4150.0},{"date":"2025-06-24","close":4210.0},{"date":"2025-06-25","close":4220.0},{"date":"2025-06-26","close":4190.0},{"date":"2025-06-27","close":4155.0},{"date":"2025-06-30","close":4210.0},{"date":"2025-07-01","close":4225.0},{"date":"2025-07-02","close":4365.0},{"date":"2025-07-03","close":4275.0},{"date":"2025-07-04","close":4205.0},{"date":"2025-07-07","close":4210.0},{"date":"2025-07-08","close":4240.0},{"date":"2025-07-09","close":4265.0},{"date":"2025-07-10","close":4265.0},{"date":"2025-07-11","close":4375.0},{"date":"2025-07-14","close":4450.0},{"date":"2025-07-15","close":4425.0},{"date":"2025-07-16","close":4400.0},{"date":"2025-07-17","close":4350.0},{"date":"2025-07-18","close":4270.0},{"date":"2025-07-21","close":4305.0},{"date":"2025-07-22","close":4315.0},{"date":"2025-07-23","close":4295.0},{"date":"2025-07-24","close":4300.0},{"date":"2025-07-25","close":4255.0},{"date":"2025-07-28","close":4255.0},{"date":"2025-07-29","close":4255.0},{"date":"2025-07-30","close":4300.0},{"date":"2025-07-31","close":4290.0},{"date":"2025-08-01","close":4245.0},{"date":"2025-08-04","close":4245.0},{"date":"2025-08-05","close":4250.0},{"date":"2025-08-06","close":4345.0},{"date":"2025-08-07","close":4315.0},{"date":"2025-08-08","close":4290.0},{"date":"2025-08-11","close":4255.0},{"date":"2025-08-12","close":4215.0},{"date":"2025-08-13","close":4190.0},{"date":"2025-08-14","close":4225.0},{"date":"2025-08-18","close":4225.0},{"date":"2025-08-19","close":4225.0},{"date":"2025-08-20","close":4245.0},{"date":"2025-08-21","close":4245.0},{"date":"2025-08-22","close":4160.0},{"date":"2025-08-25","close":4265.0},{"date":"2025-08-26","close":4275.0},{"date":"2025-08-27","close":4215.0},{"date":"2025-08-28","close":4215.0},{"date":"2025-08-29","close":4205.0},{"date":"2025-09-01","close":4140.0},{"date":"2025-09-02","close":4125.0},{"date":"2025-09-03","close":4170.0},{"date":"2025-09-04","close":4205.0},{"date":"2025-09-05","close":4205.0},{"date":"2025-09-08","close":4210.0},{"date":"2025-09-09","close":4215.0},{"date":"2025-09-10","close":4240.0},{"date":"2025-09-11","close":4215.0},{"date":"2025-09-12","close":4215.0},{"date":"2025-09-15","close":4210.0},{"date":"2025-09-16","close":4225.0},{"date":"2025-09-17","close":4270.0},{"date":"2025-09-18","close":4395.0},{"date":"2025-09-19","close":4375.0},{"date":"2025-09-22","close":4520.0},{"date":"2025-09-23","close":4450.0},{"date":"2025-09-24","close":4505.0},{"date":"2025-09-25","close":4515.0},{"date":"2025-09-26","close":4595.0},{"date":"2025-09-29","close":4670.0},{"date":"2025-09-30","close":4565.0},{"date":"2025-10-01","close":4505.0},{"date":"2025-10-02","close":4465.0},{"date":"2025-10-10","close":4330.0},{"date":"2025-10-13","close":4280.0},{"date":"2025-10-14","close":4250.0},{"date":"2025-10-15","close":4285.0},{"date":"2025-10-16","close":4250.0},{"date":"2025-10-17","close":4230.0},{"date":"2025-10-20","close":4200.0},{"date":"2025-10-21","close":4175.0},{"date":"2025-10-22","close":4165.0},{"date":"2025-10-23","close":4215.0},{"date":"2025-10-24","close":4205.0},{"date":"2025-10-27","close":4170.0},{"date":"2025-10-28","close":4145.0},{"date":"2025-10-29","close":4075.0},{"date":"2025-10-30","close":4105.0},{"date":"2025-10-31","close":4075.0},{"date":"2025-11-03","close":3995.0},{"date":"2025-11-04","close":3985.0},{"date":"2025-11-05","close":3920.0},{"date":"2025-11-06","close":3945.0},{"date":"2025-11-07","close":3910.0},{"date":"2025-11-10","close":4015.0},{"date":"2025-11-11","close":4040.0},{"date":"2025-11-12","close":4040.0},{"date":"2025-11-13","close":4060.0},{"date":"2025-11-14","close":4095.0},{"date":"2025-11-17","close":4050.0},{"date":"2025-11-18","close":4030.0},{"date":"2025-11-19","close":4080.0},{"date":"2025-11-20","close":4110.0},{"date":"2025-11-21","close":4090.0},{"date":"2025-11-24","close":4085.0},{"date":"2025-11-25","close":4010.0},{"date":"2025-11-26","close":4000.0},{"date":"2025-11-27","close":4020.0},{"date":"2025-11-28","close":4140.0},{"date":"2025-12-01","close":4125.0},{"date":"2025-12-02","close":4125.0},{"date":"2025-12-03","close":4080.0},{"date":"2025-12-04","close":4040.0},{"date":"2025-12-05","close":4060.0},{"date":"2025-12-08","close":4020.0},{"date":"2025-12-09","close":3970.0},{"date":"2025-12-10","close":4030.0},{"date":"2025-12-11","close":4055.0},{"date":"2025-12-12","close":4060.0},{"date":"2025-12-15","close":4065.0},{"date":"2025-12-16","close":4005.0},{"date":"2025-12-17","close":4045.0},{"date":"2025-12-18","close":4070.0},{"date":"2025-12-19","close":4090.0},{"date":"2025-12-22","close":4105.0},{"date":"2025-12-23","close":4050.0},{"date":"2025-12-24","close":4075.0},{"date":"2025-12-26","close":4070.0},{"date":"2025-12-29","close":4045.0},{"date":"2025-12-30","close":4025.0},{"date":"2026-01-02","close":4060.0},{"date":"2026-01-05","close":4045.0},{"date":"2026-01-06","close":4020.0},{"date":"2026-01-07","close":3950.0},{"date":"2026-01-08","close":3930.0},{"date":"2026-01-09","close":3925.0},{"date":"2026-01-12","close":3935.0},{"date":"2026-01-13","close":3990.0},{"date":"2026-01-14","close":3965.0},{"date":"2026-01-15","close":4000.0},{"date":"2026-01-16","close":3980.0},{"date":"2026-01-19","close":3960.0},{"date":"2026-01-20","close":4020.0},{"date":"2026-01-21","close":4010.0},{"date":"2026-01-22","close":3975.0},{"date":"2026-01-23","close":3990.0},{"date":"2026-01-26","close":4045.0},{"date":"2026-01-27","close":4055.0},{"date":"2026-01-28","close":4050.0},{"date":"2026-01-29","close":4000.0},{"date":"2026-01-30","close":3990.0},{"date":"2026-02-02","close":3970.0},{"date":"2026-02-03","close":3960.0},{"date":"2026-02-04","close":3920.0},{"date":"2026-02-05","close":3935.0},{"date":"2026-02-06","close":3910.0},{"date":"2026-02-09","close":3930.0},{"date":"2026-02-10","close":3925.0},{"date":"2026-02-11","close":3930.0},{"date":"2026-02-12","close":3915.0},{"date":"2026-02-13","close":3870.0},{"date":"2026-02-19","close":3795.0},{"date":"2026-02-20","close":3815.0},{"date":"2026-02-23","close":3830.0},{"date":"2026-02-24","close":4075.0},{"date":"2026-02-25","close":4140.0},{"date":"2026-02-26","close":4130.0},{"date":"2026-02-27","close":4090.0},{"date":"2026-03-03","close":3970.0},{"date":"2026-03-04","close":3685.0},{"date":"2026-03-05","close":3985.0},{"date":"2026-03-06","close":4015.0},{"date":"2026-03-09","close":3910.0},{"date":"2026-03-10","close":3895.0},{"date":"2026-03-11","close":3850.0},{"date":"2026-03-12","close":3900.0},{"date":"2026-03-13","close":3915.0},{"date":"2026-03-16","close":3880.0},{"date":"2026-03-17","close":3885.0},{"date":"2026-03-18","close":3915.0},{"date":"2026-03-19","close":3850.0},{"date":"2026-03-20","close":3930.0},{"date":"2026-03-23","close":3885.0},{"date":"2026-03-24","close":3895.0},{"date":"2026-03-25","close":4055.0},{"date":"2026-03-26","close":4020.0},{"date":"2026-03-27","close":4080.0},{"date":"2026-03-30","close":3965.0},{"date":"2026-03-31","close":3975.0},{"date":"2026-04-01","close":4050.0},{"date":"2026-04-02","close":4025.0},{"date":"2026-04-03","close":4010.0},{"date":"2026-04-06","close":3980.0},{"date":"2026-04-07","close":3930.0},{"date":"2026-04-08","close":4010.0},{"date":"2026-04-09","close":3960.0},{"date":"2026-04-10","close":4000.0},{"date":"2026-04-13","close":3995.0},{"date":"2026-04-14","close":4040.0},{"date":"2026-04-15","close":4000.0},{"date":"2026-04-16","close":4125.0},{"date":"2026-04-17","close":4190.0},{"date":"2026-04-20","close":4105.0},{"date":"2026-04-21","close":4065.0},{"date":"2026-04-22","close":4050.0},{"date":"2026-04-23","close":3985.0},{"date":"2026-04-24","close":4090.0},{"date":"2026-04-27","close":4170.0},{"date":"2026-04-28","close":4170.0},{"date":"2026-04-29","close":4175.0},{"date":"2026-04-30","close":4175.0},{"date":"2026-05-04","close":4145.0},{"date":"2026-05-06","close":4140.0},{"date":"2026-05-07","close":4115.0},{"date":"2026-05-08","close":4175.0},{"date":"2026-05-11","close":4065.0},{"date":"2026-05-12","close":4025.0},{"date":"2026-05-13","close":3950.0},{"date":"2026-05-14","close":3850.0},{"date":"2026-05-15","close":3820.0},{"date":"2026-05-18","close":3840.0},{"date":"2026-05-19","close":3855.0},{"date":"2026-05-20","close":3845.0},{"date":"2026-05-21","close":3895.0},{"date":"2026-05-22","close":3920.0},{"date":"2026-05-26","close":3805.0},{"date":"2026-05-27","close":3755.0},{"date":"2026-05-28","close":3600.0},{"date":"2026-05-29","close":3575.0},{"date":"2026-06-01","close":3290.0},{"date":"2026-06-02","close":3125.0},{"date":"2026-06-04","close":3120.0},{"date":"2026-06-05","close":3120.0},{"date":"2026-06-08","close":3050.0},{"date":"2026-06-09","close":3195.0},{"date":"2026-06-10","close":3395.0},{"date":"2026-06-11","close":3425.0},{"date":"2026-06-12","close":3470.0},{"date":"2026-06-15","close":3475.0},{"date":"2026-06-16","close":3485.0},{"date":"2026-06-17","close":3300.0},{"date":"2026-06-18","close":3210.0},{"date":"2026-06-19","close":3075.0},{"date":"2026-06-22","close":2845.0},{"date":"2026-06-23","close":2795.0},{"date":"2026-06-24","close":2890.0},{"date":"2026-06-25","close":2605.0},{"date":"2026-06-26","close":2485.0},{"date":"2026-06-29","close":2435.0},{"date":"2026-06-30","close":2510.0},{"date":"2026-07-01","close":2510.0},{"date":"2026-07-02","close":2565.0},{"date":"2026-07-03","close":2550.0},{"date":"2026-07-06","close":2750.0},{"date":"2026-07-07","close":2575.0},{"date":"2026-07-08","close":2595.0},{"date":"2026-07-09","close":2550.0},{"date":"2026-07-10","close":2555.0},{"date":"2026-07-13","close":2450.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2375.0},{"date":"2026-07-16","close":2355.0},{"date":"2026-07-20","close":2355.0},{"date":"2026-07-21","close":2290.0},{"date":"2026-07-22","close":2360.0},{"date":"2026-07-23","close":2515.0},{"date":"2026-07-24","close":2545.0},{"date":"2026-07-27","close":2435.0},{"date":"2026-07-28","close":2320.0},{"date":"2026-07-29","close":2200.0},{"date":"2026-07-30","close":2200.0},{"date":"2026-07-31","close":2325.0},{"date":"2026-08-03","close":2250.0},{"date":"2026-08-04","close":2325.0},{"date":"2026-08-05","close":2400.0},{"date":"2026-08-06","close":2390.0},{"date":"2026-08-07","close":2495.0},{"date":"2026-08-10","close":2495.0},{"date":"2026-08-11","close":2495.0},{"date":"2026-08-12","close":2495.0},{"date":"2026-08-13","close":2495.0},{"date":"2026-08-14","close":2495.0},{"date":"2026-08-18","close":2495.0},{"date":"2026-08-19","close":2495.0},{"date":"2026-08-20","close":2495.0},{"date":"2026-08-21","close":2495.0},{"date":"2026-08-24","close":2495.0},{"date":"2026-08-25","close":2495.0},{"date":"2026-08-26","close":2495.0},{"date":"2026-08-27","close":2495.0},{"date":"2026-08-28","close":2495.0},{"date":"2026-08-31","close":2495.0},{"date":"2026-09-01","close":2340.0},{"date":"2026-09-02","close":2270.0},{"date":"2026-09-03","close":2235.0},{"date":"2026-09-04","close":2280.0},{"date":"2026-09-07","close":2285.0},{"date":"2026-09-08","close":2295.0},{"date":"2026-09-09","close":2280.0},{"date":"2026-09-10","close":2270.0},{"date":"2026-09-11","close":2210.0},{"date":"2026-09-14","close":2250.0},{"date":"2026-09-15","close":2300.0},{"date":"2026-09-16","close":2300.0},{"date":"2026-09-17","close":2305.0},{"date":"2026-09-18","close":2295.0},{"date":"2026-09-21","close":2335.0},{"date":"2026-09-22","close":2320.0},{"date":"2026-09-23","close":2355.0},{"date":"2026-09-28","close":2290.0},{"date":"2026-09-29","close":2285.0},{"date":"2026-09-30","close":2275.0},{"date":"2026-10-01","close":2275.0},{"date":"2026-10-02","close":2280.0},{"date":"2026-10-06","close":2280.0},{"date":"2026-10-07","close":2435.0},{"date":"2026-10-08","close":2380.0},{"date":"2026-10-12","close":2315.0},{"date":"2026-10-13","close":2445.0},{"date":"2026-10-14","close":2340.0},{"date":"2026-10-15","close":2280.0},{"date":"2026-10-16","close":2290.0},{"date":"2026-10-19","close":2275.0},{"date":"2026-10-20","close":2265.0},{"date":"2026-10-21","close":2250.0},{"date":"2026-10-22","close":2265.0},{"date":"2026-10-23","close":2210.0}],"chart_data":[{"date":"2024-10-23","open":4690,"high":4720,"low":4630,"close":4675,"volume":19063,"rsi_14":24.54,"sma_20":4995.0,"sma_60":4900.83,"sma_120":5042.38},{"date":"2024-10-24","open":4690,"high":4715,"low":4550,"close":4580,"volume":23405,"rsi_14":23.81,"sma_20":4973.75,"sma_60":4894.92,"sma_120":5041.62},{"date":"2024-10-25","open":4580,"high":4645,"low":4500,"close":4515,"volume":25876,"rsi_14":20.34,"sma_20":4949.75,"sma_60":4887.92,"sma_120":5041.71},{"date":"2024-10-28","open":4510,"high":4595,"low":4470,"close":4585,"volume":24007,"rsi_14":18.02,"sma_20":4921.75,"sma_60":4884.0,"sma_120":5042.54},{"date":"2024-10-29","open":4585,"high":4600,"low":4500,"close":4540,"volume":18921,"rsi_14":17.92,"sma_20":4889.75,"sma_60":4880.42,"sma_120":5042.04},{"date":"2024-10-30","open":4540,"high":4750,"low":4505,"close":4540,"volume":21558,"rsi_14":18.34,"sma_20":4854.0,"sma_60":4874.08,"sma_120":5040.83},{"date":"2024-10-31","open":4550,"high":4570,"low":4495,"close":4535,"volume":19873,"rsi_14":20.95,"sma_20":4826.25,"sma_60":4870.25,"sma_120":5038.92},{"date":"2024-11-01","open":4550,"high":4620,"low":4520,"close":4520,"volume":27514,"rsi_14":18.37,"sma_20":4801.25,"sma_60":4860.83,"sma_120":5036.96},{"date":"2024-11-04","open":4520,"high":4675,"low":4520,"close":4635,"volume":20213,"rsi_14":25.0,"sma_20":4781.0,"sma_60":4853.58,"sma_120":5036.08},{"date":"2024-11-05","open":4695,"high":4745,"low":4555,"close":4665,"volume":42801,"rsi_14":31.51,"sma_20":4757.5,"sma_60":4850.33,"sma_120":5035.25},{"date":"2024-11-06","open":4670,"high":4690,"low":4570,"close":4630,"volume":24863,"rsi_14":31.29,"sma_20":4734.25,"sma_60":4856.67,"sma_120":5034.25},{"date":"2024-11-07","open":4605,"high":4605,"low":4525,"close":4580,"volume":41419,"rsi_14":32.39,"sma_20":4709.5,"sma_60":4858.67,"sma_120":5031.96},{"date":"2024-11-08","open":4575,"high":4640,"low":4555,"close":4640,"volume":13417,"rsi_14":36.42,"sma_20":4693.25,"sma_60":4858.08,"sma_120":5029.75},{"date":"2024-11-11","open":4655,"high":4655,"low":4400,"close":4455,"volume":52423,"rsi_14":35.03,"sma_20":4666.75,"sma_60":4854.25,"sma_120":5025.33},{"date":"2024-11-12","open":4445,"high":4445,"low":4230,"close":4250,"volume":64338,"rsi_14":28.21,"sma_20":4627.5,"sma_60":4845.58,"sma_120":5018.67},{"date":"2024-11-13","open":4250,"high":4285,"low":4220,"close":4220,"volume":37675,"rsi_14":30.22,"sma_20":4591.75,"sma_60":4837.17,"sma_120":5012.54},{"date":"2024-11-14","open":4245,"high":4290,"low":4200,"close":4200,"volume":25927,"rsi_14":31.79,"sma_20":4556.5,"sma_60":4830.08,"sma_120":5007.17},{"date":"2024-11-15","open":4215,"high":4485,"low":4205,"close":4410,"volume":48798,"rsi_14":41.29,"sma_20":4535.5,"sma_60":4825.92,"sma_120":5003.12},{"date":"2024-11-18","open":4505,"high":4505,"low":4370,"close":4405,"volume":29057,"rsi_14":43.01,"sma_20":4513.5,"sma_60":4817.0,"sma_120":4999.29},{"date":"2024-11-19","open":4405,"high":4425,"low":4375,"close":4420,"volume":15645,"rsi_14":43.88,"sma_20":4500.0,"sma_60":4807.08,"sma_120":4994.71},{"date":"2024-11-20","open":4395,"high":4440,"low":4360,"close":4385,"volume":18316,"rsi_14":42.57,"sma_20":4485.5,"sma_60":4797.08,"sma_120":4990.38},{"date":"2024-11-21","open":4385,"high":4390,"low":4315,"close":4325,"volume":19949,"rsi_14":40.76,"sma_20":4472.75,"sma_60":4785.5,"sma_120":4986.25},{"date":"2024-11-22","open":4305,"high":4370,"low":4305,"close":4325,"volume":16912,"rsi_14":33.51,"sma_20":4463.25,"sma_60":4777.58,"sma_120":4982.67},{"date":"2024-11-25","open":4325,"high":4425,"low":4305,"close":4400,"volume":15833,"rsi_14":36.55,"sma_20":4454.0,"sma_60":4770.33,"sma_120":4979.25},{"date":"2024-11-26","open":4385,"high":4420,"low":4365,"close":4405,"volume":14019,"rsi_14":38.22,"sma_20":4447.25,"sma_60":4764.75,"sma_120":4974.29},{"date":"2024-11-27","open":4400,"high":4430,"low":4370,"close":4400,"volume":11163,"rsi_14":40.11,"sma_20":4440.25,"sma_60":4760.75,"sma_120":4956.79},{"date":"2024-11-28","open":4400,"high":4435,"low":4350,"close":4355,"volume":14485,"rsi_14":34.08,"sma_20":4431.25,"sma_60":4752.58,"sma_120":4942.0},{"date":"2024-11-29","open":4345,"high":4400,"low":4300,"close":4365,"volume":25196,"rsi_14":43.75,"sma_20":4423.5,"sma_60":4746.33,"sma_120":4931.08},{"date":"2024-12-02","open":4330,"high":4380,"low":4260,"close":4260,"volume":36574,"rsi_14":50.81,"sma_20":4404.75,"sma_60":4736.42,"sma_120":4922.46},{"date":"2024-12-03","open":4260,"high":4395,"low":4260,"close":4360,"volume":40611,"rsi_14":60.14,"sma_20":4389.5,"sma_60":4725.42,"sma_120":4915.67},{"date":"2024-12-04","open":4270,"high":4335,"low":4245,"close":4280,"volume":25265,"rsi_14":55.33,"sma_20":4372.0,"sma_60":4712.58,"sma_120":4908.25},{"date":"2024-12-05","open":4280,"high":4285,"low":4040,"close":4110,"volume":42098,"rsi_14":28.87,"sma_20":4348.5,"sma_60":4701.17,"sma_120":4900.17},{"date":"2024-12-06","open":4050,"high":4120,"low":3925,"close":4060,"volume":47933,"rsi_14":27.15,"sma_20":4319.5,"sma_60":4684.25,"sma_120":4890.46},{"date":"2024-12-09","open":4040,"high":4040,"low":3810,"close":3885,"volume":71066,"rsi_14":20.77,"sma_20":4291.0,"sma_60":4667.33,"sma_120":4879.29},{"date":"2024-12-10","open":3805,"high":4120,"low":3805,"close":4055,"volume":58620,"rsi_14":34.29,"sma_20":4281.25,"sma_60":4651.0,"sma_120":4863.92},{"date":"2024-12-11","open":4085,"high":4270,"low":4085,"close":4250,"volume":50019,"rsi_14":46.84,"sma_20":4282.75,"sma_60":4638.25,"sma_120":4853.58},{"date":"2024-12-12","open":4280,"high":4325,"low":3965,"close":4275,"volume":34887,"rsi_14":47.93,"sma_20":4286.5,"sma_60":4627.67,"sma_120":4838.25},{"date":"2024-12-13","open":4275,"high":4350,"low":4235,"close":4305,"volume":12518,"rsi_14":45.92,"sma_20":4281.25,"sma_60":4616.0,"sma_120":4825.12},{"date":"2024-12-16","open":4315,"high":4425,"low":4315,"close":4355,"volume":24153,"rsi_14":47.93,"sma_20":4278.75,"sma_60":4605.5,"sma_120":4812.54},{"date":"2024-12-17","open":4385,"high":4385,"low":4270,"close":4340,"volume":15927,"rsi_14":47.54,"sma_20":4274.75,"sma_60":4594.83,"sma_120":4798.25},{"date":"2024-12-18","open":4340,"high":4340,"low":4275,"close":4280,"volume":14240,"rsi_14":46.96,"sma_20":4269.5,"sma_60":4583.33,"sma_120":4785.17},{"date":"2024-12-19","open":4275,"high":4275,"low":4115,"close":4160,"volume":29340,"rsi_14":42.38,"sma_20":4261.25,"sma_60":4569.25,"sma_120":4773.08},{"date":"2024-12-20","open":4120,"high":4160,"low":4035,"close":4090,"volume":35241,"rsi_14":43.51,"sma_20":4249.5,"sma_60":4554.17,"sma_120":4759.83},{"date":"2024-12-23","open":4090,"high":4205,"low":4090,"close":4205,"volume":19185,"rsi_14":44.15,"sma_20":4239.75,"sma_60":4538.5,"sma_120":4746.42},{"date":"2024-12-24","open":4250,"high":4390,"low":4215,"close":4285,"volume":26870,"rsi_14":50.19,"sma_20":4233.75,"sma_60":4523.58,"sma_120":4733.58},{"date":"2024-12-26","open":4285,"high":4305,"low":4230,"close":4255,"volume":16266,"rsi_14":56.12,"sma_20":4226.5,"sma_60":4506.92,"sma_120":4718.83},{"date":"2024-12-27","open":4250,"high":4250,"low":4135,"close":4175,"volume":10668,"rsi_14":54.73,"sma_20":4217.5,"sma_60":4491.67,"sma_120":4707.04},{"date":"2024-12-30","open":4175,"high":4245,"low":4080,"close":4085,"volume":36119,"rsi_14":58.85,"sma_20":4203.5,"sma_60":4476.08,"sma_120":4697.96},{"date":"2025-01-02","open":4085,"high":4300,"low":4085,"close":4300,"volume":21192,"rsi_14":60.43,"sma_20":4205.5,"sma_60":4463.75,"sma_120":4691.04},{"date":"2025-01-03","open":4345,"high":4370,"low":4215,"close":4360,"volume":50886,"rsi_14":55.29,"sma_20":4205.5,"sma_60":4450.83,"sma_120":4684.21},{"date":"2025-01-06","open":4405,"high":4440,"low":4355,"close":4390,"volume":23409,"rsi_14":55.5,"sma_20":4211.0,"sma_60":4439.08,"sma_120":4676.38},{"date":"2025-01-07","open":4410,"high":4435,"low":4325,"close":4395,"volume":19446,"rsi_14":54.41,"sma_20":4225.25,"sma_60":4427.75,"sma_120":4670.38},{"date":"2025-01-08","open":4390,"high":4395,"low":4290,"close":4320,"volume":14466,"rsi_14":48.33,"sma_20":4238.25,"sma_60":4417.0,"sma_120":4663.67},{"date":"2025-01-09","open":4320,"high":4335,"low":4255,"close":4320,"volume":24455,"rsi_14":49.03,"sma_20":4260.0,"sma_60":4405.92,"sma_120":4657.88},{"date":"2025-01-10","open":4325,"high":4355,"low":4290,"close":4355,"volume":11582,"rsi_14":53.73,"sma_20":4275.0,"sma_60":4394.58,"sma_120":4652.83},{"date":"2025-01-13","open":4355,"high":4360,"low":4280,"close":4305,"volume":11955,"rsi_14":57.75,"sma_20":4277.75,"sma_60":4384.08,"sma_120":4646.96},{"date":"2025-01-14","open":4300,"high":4340,"low":4275,"close":4315,"volume":15956,"rsi_14":62.86,"sma_20":4279.75,"sma_60":4374.25,"sma_120":4642.04},{"date":"2025-01-15","open":4305,"high":4520,"low":4270,"close":4300,"volume":70435,"rsi_14":56.13,"sma_20":4279.5,"sma_60":4365.42,"sma_120":4636.46},{"date":"2025-01-16","open":4305,"high":4395,"low":4290,"close":4385,"volume":26019,"rsi_14":56.41,"sma_20":4281.0,"sma_60":4357.75,"sma_120":4632.75},{"date":"2025-01-17","open":4380,"high":4465,"low":4345,"close":4450,"volume":46216,"rsi_14":61.96,"sma_20":4286.5,"sma_60":4353.75,"sma_120":4629.17},{"date":"2025-01-20","open":4450,"high":4535,"low":4440,"close":4525,"volume":32775,"rsi_14":71.6,"sma_20":4298.75,"sma_60":4351.25,"sma_120":4626.04},{"date":"2025-01-21","open":4520,"high":4520,"low":4430,"close":4440,"volume":14704,"rsi_14":72.05,"sma_20":4312.75,"sma_60":4348.92,"sma_120":4621.92},{"date":"2025-01-22","open":4535,"high":4535,"low":4405,"close":4425,"volume":14027,"rsi_14":60.33,"sma_20":4329.5,"sma_60":4347.42,"sma_120":4617.67},{"date":"2025-01-23","open":4380,"high":4480,"low":4380,"close":4440,"volume":15497,"rsi_14":57.14,"sma_20":4341.25,"sma_60":4345.0,"sma_120":4614.5},{"date":"2025-01-24","open":4430,"high":4480,"low":4430,"close":4475,"volume":11431,"rsi_14":57.52,"sma_20":4350.75,"sma_60":4343.92,"sma_120":4612.17},{"date":"2025-01-31","open":4475,"high":4540,"low":4380,"close":4435,"volume":26031,"rsi_14":53.33,"sma_20":4359.75,"sma_60":4342.17,"sma_120":4608.12},{"date":"2025-02-03","open":4430,"high":4430,"low":4175,"close":4215,"volume":34482,"rsi_14":42.95,"sma_20":4361.75,"sma_60":4336.83,"sma_120":4603.54},{"date":"2025-02-04","open":4180,"high":4265,"low":4150,"close":4245,"volume":46343,"rsi_14":45.16,"sma_20":4369.75,"sma_60":4332.25,"sma_120":4596.54},{"date":"2025-02-05","open":4225,"high":4370,"low":4225,"close":4370,"volume":14914,"rsi_14":50.87,"sma_20":4373.25,"sma_60":4327.83,"sma_120":4590.71},{"date":"2025-02-06","open":4365,"high":4420,"low":4330,"close":4370,"volume":14765,"rsi_14":53.99,"sma_20":4373.75,"sma_60":4322.92,"sma_120":4586.62},{"date":"2025-02-07","open":4395,"high":4395,"low":4275,"close":4375,"volume":14009,"rsi_14":53.7,"sma_20":4373.0,"sma_60":4318.67,"sma_120":4587.67},{"date":"2025-02-10","open":4300,"high":4345,"low":4245,"close":4300,"volume":12164,"rsi_14":50.0,"sma_20":4368.25,"sma_60":4314.0,"sma_120":4586.33},{"date":"2025-02-11","open":4305,"high":4330,"low":4290,"close":4325,"volume":16334,"rsi_14":46.3,"sma_20":4368.5,"sma_60":4308.75,"sma_120":4583.42},{"date":"2025-02-12","open":4325,"high":4325,"low":4265,"close":4300,"volume":6673,"rsi_14":40.26,"sma_20":4367.5,"sma_60":4306.17,"sma_120":4580.21},{"date":"2025-02-13","open":4300,"high":4310,"low":4200,"close":4290,"volume":25154,"rsi_14":33.33,"sma_20":4364.25,"sma_60":4306.83,"sma_120":4576.21},{"date":"2025-02-14","open":4225,"high":4265,"low":4150,"close":4175,"volume":80976,"rsi_14":31.97,"sma_20":4357.75,"sma_60":4306.08,"sma_120":4571.62},{"date":"2025-02-17","open":4180,"high":4205,"low":4140,"close":4170,"volume":26680,"rsi_14":32.41,"sma_20":4350.5,"sma_60":4305.58,"sma_120":4567.83},{"date":"2025-02-18","open":4170,"high":4210,"low":4170,"close":4190,"volume":27479,"rsi_14":32.88,"sma_20":4345.0,"sma_60":4301.92,"sma_120":4563.92},{"date":"2025-02-19","open":4180,"high":4240,"low":4180,"close":4230,"volume":19270,"rsi_14":33.33,"sma_20":4337.25,"sma_60":4299.0,"sma_120":4558.0},{"date":"2025-02-20","open":4280,"high":4345,"low":4265,"close":4290,"volume":36164,"rsi_14":40.4,"sma_20":4329.25,"sma_60":4296.83,"sma_120":4551.96},{"date":"2025-02-21","open":4295,"high":4415,"low":4280,"close":4350,"volume":36529,"rsi_14":61.34,"sma_20":4320.5,"sma_60":4296.25,"sma_120":4546.67},{"date":"2025-02-24","open":4310,"high":4375,"low":4260,"close":4300,"volume":11185,"rsi_14":54.47,"sma_20":4313.5,"sma_60":4295.83,"sma_120":4540.67},{"date":"2025-02-25","open":4300,"high":4355,"low":4295,"close":4355,"volume":13217,"rsi_14":48.62,"sma_20":4310.0,"sma_60":4296.33,"sma_120":4536.96},{"date":"2025-02-26","open":4355,"high":4355,"low":4300,"close":4350,"volume":10687,"rsi_14":48.18,"sma_20":4305.5,"sma_60":4295.5,"sma_120":4532.92},{"date":"2025-02-27","open":4350,"high":4380,"low":4295,"close":4335,"volume":13214,"rsi_14":46.43,"sma_20":4298.5,"sma_60":4294.33,"sma_120":4529.54},{"date":"2025-02-28","open":4270,"high":4360,"low":4260,"close":4350,"volume":19114,"rsi_14":55.0,"sma_20":4294.25,"sma_60":4293.5,"sma_120":4527.12},{"date":"2025-03-04","open":4350,"high":4355,"low":4240,"close":4285,"volume":14816,"rsi_14":46.3,"sma_20":4297.75,"sma_60":4292.33,"sma_120":4522.46},{"date":"2025-03-05","open":4280,"high":4360,"low":4270,"close":4340,"volume":11023,"rsi_14":53.51,"sma_20":4302.5,"sma_60":4291.92,"sma_120":4519.12},{"date":"2025-03-06","open":4335,"high":4375,"low":4300,"close":4335,"volume":26156,"rsi_14":53.98,"sma_20":4300.75,"sma_60":4293.17,"sma_120":4514.79},{"date":"2025-03-07","open":4335,"high":4475,"low":4335,"close":4370,"volume":24987,"rsi_14":70.1,"sma_20":4300.75,"sma_60":4293.33,"sma_120":4509.38},{"date":"2025-03-10","open":4370,"high":4370,"low":4310,"close":4310,"volume":18544,"rsi_14":62.96,"sma_20":4297.5,"sma_60":4293.83,"sma_120":4503.21},{"date":"2025-03-11","open":4265,"high":4335,"low":4240,"close":4270,"volume":15085,"rsi_14":57.14,"sma_20":4296.0,"sma_60":4296.5,"sma_120":4498.83},{"date":"2025-03-12","open":4305,"high":4345,"low":4285,"close":4285,"volume":12538,"rsi_14":55.14,"sma_20":4294.0,"sma_60":4300.25,"sma_120":4492.25},{"date":"2025-03-13","open":4315,"high":4365,"low":4255,"close":4255,"volume":12893,"rsi_14":46.53,"sma_20":4291.75,"sma_60":4306.42,"sma_120":4486.88},{"date":"2025-03-14","open":4255,"high":4290,"low":4200,"close":4280,"volume":18938,"rsi_14":42.55,"sma_20":4291.25,"sma_60":4310.17,"sma_120":4480.58},{"date":"2025-03-17","open":4280,"high":4305,"low":4245,"close":4285,"volume":16082,"rsi_14":48.24,"sma_20":4296.75,"sma_60":4310.75,"sma_120":4474.5},{"date":"2025-03-18","open":4295,"high":4325,"low":4210,"close":4300,"volume":12293,"rsi_14":42.86,"sma_20":4303.25,"sma_60":4311.17,"sma_120":4469.42},{"date":"2025-03-19","open":4300,"high":4300,"low":4230,"close":4235,"volume":16277,"rsi_14":37.08,"sma_20":4305.5,"sma_60":4310.0,"sma_120":4463.0},{"date":"2025-03-20","open":4235,"high":4335,"low":4220,"close":4245,"volume":18149,"rsi_14":39.77,"sma_20":4306.25,"sma_60":4308.17,"sma_120":4456.83},{"date":"2025-03-21","open":4205,"high":4265,"low":4185,"close":4235,"volume":15391,"rsi_14":36.78,"sma_20":4303.5,"sma_60":4306.42,"sma_120":4450.62},{"date":"2025-03-24","open":4185,"high":4220,"low":4150,"close":4165,"volume":40899,"rsi_14":36.36,"sma_20":4294.25,"sma_60":4304.5,"sma_120":4443.92},{"date":"2025-03-25","open":4165,"high":4180,"low":4075,"close":4080,"volume":38841,"rsi_14":22.34,"sma_20":4283.25,"sma_60":4303.17,"sma_120":4436.21},{"date":"2025-03-26","open":4080,"high":4115,"low":4035,"close":4080,"volume":29986,"rsi_14":22.58,"sma_20":4269.5,"sma_60":4303.0,"sma_120":4428.58},{"date":"2025-03-27","open":4080,"high":4095,"low":4040,"close":4065,"volume":16304,"rsi_14":15.73,"sma_20":4255.25,"sma_60":4300.67,"sma_120":4419.58},{"date":"2025-03-28","open":4065,"high":4070,"low":3985,"close":3990,"volume":30649,"rsi_14":15.22,"sma_20":4238.0,"sma_60":4295.75,"sma_120":4409.67},{"date":"2025-03-31","open":3985,"high":3985,"low":3840,"close":3915,"volume":26529,"rsi_14":14.14,"sma_20":4216.25,"sma_60":4290.08,"sma_120":4398.5},{"date":"2025-04-01","open":3915,"high":4000,"low":3875,"close":4000,"volume":52050,"rsi_14":24.78,"sma_20":4202.0,"sma_60":4287.17,"sma_120":4389.42},{"date":"2025-04-02","open":4000,"high":4090,"low":3955,"close":4000,"volume":25833,"rsi_14":26.17,"sma_20":4185.0,"sma_60":4285.75,"sma_120":4380.92},{"date":"2025-04-03","open":3960,"high":4035,"low":3935,"close":4030,"volume":15101,"rsi_14":26.85,"sma_20":4169.75,"sma_60":4281.25,"sma_120":4372.5},{"date":"2025-04-04","open":3950,"high":4020,"low":3900,"close":4020,"volume":22384,"rsi_14":25.69,"sma_20":4152.25,"sma_60":4275.58,"sma_120":4363.21},{"date":"2025-04-07","open":4000,"high":4000,"low":3850,"close":3850,"volume":44178,"rsi_14":17.86,"sma_20":4129.25,"sma_60":4266.58,"sma_120":4352.83},{"date":"2025-04-08","open":3865,"high":3915,"low":3780,"close":3785,"volume":66246,"rsi_14":17.86,"sma_20":4105.0,"sma_60":4256.42,"sma_120":4342.08},{"date":"2025-04-09","open":3785,"high":3825,"low":3590,"close":3680,"volume":69840,"rsi_14":14.47,"sma_20":4074.75,"sma_60":4245.75,"sma_120":4331.38},{"date":"2025-04-10","open":3770,"high":3865,"low":3765,"close":3840,"volume":38342,"rsi_14":29.1,"sma_20":4054.0,"sma_60":4237.75,"sma_120":4321.83},{"date":"2025-04-11","open":3830,"high":3960,"low":3810,"close":3950,"volume":31192,"rsi_14":39.09,"sma_20":4037.5,"sma_60":4231.0,"sma_120":4312.79},{"date":"2025-04-14","open":3950,"high":4025,"low":3935,"close":4005,"volume":21550,"rsi_14":46.07,"sma_20":4023.5,"sma_60":4226.0,"sma_120":4305.04},{"date":"2025-04-15","open":3990,"high":4055,"low":3960,"close":4045,"volume":39710,"rsi_14":48.24,"sma_20":4010.75,"sma_60":4221.5,"sma_120":4297.88},{"date":"2025-04-16","open":4050,"high":4080,"low":4010,"close":4070,"volume":25143,"rsi_14":50.25,"sma_20":4002.5,"sma_60":4217.67,"sma_120":4291.54},{"date":"2025-04-17","open":4055,"high":4100,"low":4030,"close":4090,"volume":13869,"rsi_14":55.26,"sma_20":3994.75,"sma_60":4212.75,"sma_120":4285.25},{"date":"2025-04-18","open":4090,"high":4100,"low":4030,"close":4065,"volume":17026,"rsi_14":58.33,"sma_20":3986.25,"sma_60":4206.33,"sma_120":4280.04},{"date":"2025-04-21","open":4065,"high":4090,"low":4010,"close":4045,"volume":12171,"rsi_14":52.69,"sma_20":3980.25,"sma_60":4198.33,"sma_120":4274.79},{"date":"2025-04-22","open":4045,"high":4055,"low":3980,"close":4045,"volume":24535,"rsi_14":52.69,"sma_20":3978.5,"sma_60":4191.75,"sma_120":4270.33},{"date":"2025-04-23","open":4045,"high":4065,"low":4005,"close":4065,"volume":36876,"rsi_14":52.12,"sma_20":3977.75,"sma_60":4185.75,"sma_120":4266.58},{"date":"2025-04-24","open":4065,"high":4085,"low":4000,"close":4050,"volume":28011,"rsi_14":51.81,"sma_20":3977.0,"sma_60":4179.25,"sma_120":4262.12},{"date":"2025-04-25","open":4035,"high":4080,"low":4025,"close":4075,"volume":24393,"rsi_14":66.42,"sma_20":3981.25,"sma_60":4172.58,"sma_120":4258.25},{"date":"2025-04-28","open":4075,"high":4100,"low":4040,"close":4045,"volume":14705,"rsi_14":70.0,"sma_20":3987.75,"sma_60":4166.08,"sma_120":4254.12},{"date":"2025-04-29","open":4045,"high":4135,"low":4045,"close":4115,"volume":32429,"rsi_14":85.37,"sma_20":3993.5,"sma_60":4164.42,"sma_120":4250.62},{"date":"2025-04-30","open":4115,"high":4135,"low":4045,"close":4045,"volume":24400,"rsi_14":69.52,"sma_20":3995.75,"sma_60":4161.08,"sma_120":4246.67},{"date":"2025-05-02","open":4045,"high":4105,"low":4040,"close":4065,"volume":20025,"rsi_14":63.22,"sma_20":3997.5,"sma_60":4156.0,"sma_120":4241.92},{"date":"2025-05-07","open":4065,"high":4080,"low":4050,"close":4065,"volume":7733,"rsi_14":57.89,"sma_20":3999.75,"sma_60":4150.92,"sma_120":4236.92},{"date":"2025-05-08","open":4050,"high":4160,"low":4050,"close":4150,"volume":33332,"rsi_14":62.35,"sma_20":4014.75,"sma_60":4147.17,"sma_120":4232.92},{"date":"2025-05-09","open":4145,"high":4145,"low":4095,"close":4100,"volume":11922,"rsi_14":53.33,"sma_20":4030.5,"sma_60":4143.83,"sma_120":4228.92},{"date":"2025-05-12","open":4100,"high":4110,"low":4050,"close":4085,"volume":13989,"rsi_14":49.44,"sma_20":4050.75,"sma_60":4139.83,"sma_120":4224.29},{"date":"2025-05-13","open":4110,"high":4120,"low":4075,"close":4080,"volume":20521,"rsi_14":51.76,"sma_20":4062.75,"sma_60":4136.17,"sma_120":4221.17},{"date":"2025-05-14","open":4090,"high":4110,"low":4075,"close":4105,"volume":40646,"rsi_14":56.98,"sma_20":4070.5,"sma_60":4133.08,"sma_120":4219.96},{"date":"2025-05-15","open":4105,"high":4130,"low":4070,"close":4100,"volume":22845,"rsi_14":56.32,"sma_20":4075.25,"sma_60":4131.83,"sma_120":4218.96},{"date":"2025-05-16","open":4100,"high":4100,"low":3975,"close":4005,"volume":78943,"rsi_14":44.12,"sma_20":4073.25,"sma_60":4129.08,"sma_120":4217.33},{"date":"2025-05-19","open":3990,"high":4035,"low":3990,"close":3995,"volume":23897,"rsi_14":44.55,"sma_20":4069.5,"sma_60":4125.83,"sma_120":4213.88},{"date":"2025-05-20","open":3995,"high":4040,"low":3990,"close":4005,"volume":7750,"rsi_14":42.86,"sma_20":4065.25,"sma_60":4122.08,"sma_120":4210.54},{"date":"2025-05-21","open":3985,"high":4100,"low":3985,"close":4100,"volume":12827,"rsi_14":54.95,"sma_20":4067.0,"sma_60":4118.92,"sma_120":4207.88},{"date":"2025-05-22","open":4085,"high":4085,"low":4010,"close":4030,"volume":11163,"rsi_14":42.34,"sma_20":4066.25,"sma_60":4113.58,"sma_120":4204.92},{"date":"2025-05-23","open":4030,"high":4100,"low":3990,"close":4035,"volume":18690,"rsi_14":48.98,"sma_20":4065.75,"sma_60":4109.17,"sma_120":4202.5},{"date":"2025-05-26","open":4030,"high":4035,"low":4000,"close":4015,"volume":11594,"rsi_14":44.9,"sma_20":4063.25,"sma_60":4103.5,"sma_120":4199.92},{"date":"2025-05-27","open":4020,"high":4055,"low":3960,"close":4005,"volume":18683,"rsi_14":44.0,"sma_20":4061.0,"sma_60":4097.75,"sma_120":4196.62},{"date":"2025-05-28","open":4005,"high":4035,"low":3985,"close":4005,"volume":13117,"rsi_14":32.53,"sma_20":4057.5,"sma_60":4092.25,"sma_120":4193.29},{"date":"2025-05-29","open":4025,"high":4035,"low":3975,"close":4005,"volume":31994,"rsi_14":36.99,"sma_20":4055.5,"sma_60":4086.5,"sma_120":4190.0},{"date":"2025-05-30","open":4005,"high":4045,"low":3985,"close":4000,"volume":16681,"rsi_14":38.03,"sma_20":4049.75,"sma_60":4081.75,"sma_120":4187.04},{"date":"2025-06-02","open":4000,"high":4030,"low":3985,"close":4015,"volume":16409,"rsi_14":41.1,"sma_20":4048.25,"sma_60":4076.33,"sma_120":4184.12},{"date":"2025-06-04","open":4015,"high":4070,"low":3990,"close":4030,"volume":12921,"rsi_14":39.44,"sma_20":4046.5,"sma_60":4071.25,"sma_120":4182.21},{"date":"2025-06-05","open":4030,"high":4060,"low":3995,"close":4030,"volume":15001,"rsi_14":40.0,"sma_20":4044.75,"sma_60":4065.58,"sma_120":4179.46},{"date":"2025-06-09","open":4030,"high":4125,"low":4030,"close":4090,"volume":29387,"rsi_14":63.49,"sma_20":4041.75,"sma_60":4061.92,"sma_120":4177.88},{"date":"2025-06-10","open":4090,"high":4120,"low":4050,"close":4110,"volume":14793,"rsi_14":67.69,"sma_20":4042.25,"sma_60":4059.25,"sma_120":4177.88},{"date":"2025-06-11","open":4110,"high":4200,"low":4095,"close":4180,"volume":34815,"rsi_14":72.73,"sma_20":4047.0,"sma_60":4057.5,"sma_120":4178.88},{"date":"2025-06-12","open":4170,"high":4185,"low":4110,"close":4110,"volume":12951,"rsi_14":51.39,"sma_20":4048.5,"sma_60":4055.08,"sma_120":4180.75},{"date":"2025-06-13","open":4110,"high":4205,"low":4010,"close":4045,"volume":23842,"rsi_14":52.11,"sma_20":4045.5,"sma_60":4051.17,"sma_120":4180.67},{"date":"2025-06-16","open":4045,"high":4125,"low":3995,"close":4030,"volume":36870,"rsi_14":49.32,"sma_20":4042.0,"sma_60":4046.92,"sma_120":4178.83},{"date":"2025-06-17","open":4025,"high":4085,"low":4005,"close":4035,"volume":17209,"rsi_14":52.86,"sma_20":4043.5,"sma_60":4042.5,"sma_120":4176.83},{"date":"2025-06-18","open":4045,"high":4075,"low":4015,"close":4040,"volume":12166,"rsi_14":55.07,"sma_20":4045.75,"sma_60":4039.25,"sma_120":4174.62},{"date":"2025-06-19","open":4040,"high":4095,"low":4040,"close":4060,"volume":10172,"rsi_14":57.53,"sma_20":4048.5,"sma_60":4036.17,"sma_120":4172.17},{"date":"2025-06-20","open":4085,"high":4340,"low":4035,"close":4220,"volume":171221,"rsi_14":70.48,"sma_20":4054.5,"sma_60":4035.92,"sma_120":4171.17},{"date":"2025-06-23","open":4215,"high":4215,"low":4100,"close":4150,"volume":29290,"rsi_14":62.71,"sma_20":4060.5,"sma_60":4035.67,"sma_120":4170.08},{"date":"2025-06-24","open":4155,"high":4235,"low":4140,"close":4210,"volume":28521,"rsi_14":65.35,"sma_20":4069.25,"sma_60":4037.83,"sma_120":4170.5},{"date":"2025-06-25","open":4210,"high":4225,"low":4135,"close":4220,"volume":27304,"rsi_14":65.08,"sma_20":4079.5,"sma_60":4040.17,"sma_120":4171.58},{"date":"2025-06-26","open":4220,"high":4235,"low":4130,"close":4190,"volume":15474,"rsi_14":62.12,"sma_20":4088.75,"sma_60":4042.25,"sma_120":4171.46},{"date":"2025-06-27","open":4190,"high":4235,"low":4155,"close":4155,"volume":7322,"rsi_14":55.12,"sma_20":4096.25,"sma_60":4045.0,"sma_120":4170.38},{"date":"2025-06-30","open":4155,"high":4240,"low":4155,"close":4210,"volume":17833,"rsi_14":57.46,"sma_20":4106.5,"sma_60":4049.92,"sma_120":4170.0},{"date":"2025-07-01","open":4200,"high":4230,"low":4170,"close":4225,"volume":19341,"rsi_14":53.66,"sma_20":4117.75,"sma_60":4053.67,"sma_120":4170.42},{"date":"2025-07-02","open":4245,"high":4855,"low":4145,"close":4365,"volume":535718,"rsi_14":68.61,"sma_20":4135.25,"sma_60":4059.75,"sma_120":4172.75},{"date":"2025-07-03","open":4645,"high":4795,"low":4265,"close":4275,"volume":419680,"rsi_14":66.2,"sma_20":4147.5,"sma_60":4063.83,"sma_120":4172.54},{"date":"2025-07-04","open":4285,"high":4435,"low":4205,"close":4205,"volume":84120,"rsi_14":61.44,"sma_20":4156.25,"sma_60":4066.92,"sma_120":4171.25},{"date":"2025-07-07","open":4205,"high":4310,"low":4170,"close":4210,"volume":31545,"rsi_14":61.44,"sma_20":4162.25,"sma_60":4072.92,"sma_120":4169.75},{"date":"2025-07-08","open":4250,"high":4280,"low":4175,"close":4240,"volume":20661,"rsi_14":62.66,"sma_20":4168.75,"sma_60":4080.5,"sma_120":4168.46},{"date":"2025-07-09","open":4235,"high":4310,"low":4220,"close":4265,"volume":38617,"rsi_14":62.89,"sma_20":4173.0,"sma_60":4090.25,"sma_120":4168.0},{"date":"2025-07-10","open":4265,"high":4330,"low":4225,"close":4265,"volume":33281,"rsi_14":53.54,"sma_20":4180.75,"sma_60":4097.33,"sma_120":4167.54},{"date":"2025-07-11","open":4290,"high":4390,"low":4260,"close":4375,"volume":50072,"rsi_14":66.67,"sma_20":4197.25,"sma_60":4104.42,"sma_120":4167.71},{"date":"2025-07-14","open":4390,"high":4570,"low":4390,"close":4450,"volume":171618,"rsi_14":67.39,"sma_20":4218.25,"sma_60":4111.83,"sma_120":4168.92},{"date":"2025-07-15","open":4570,"high":4570,"low":4345,"close":4425,"volume":46127,"rsi_14":64.54,"sma_20":4237.75,"sma_60":4118.17,"sma_120":4169.83},{"date":"2025-07-16","open":4460,"high":4470,"low":4360,"close":4400,"volume":47799,"rsi_14":65.0,"sma_20":4255.75,"sma_60":4123.67,"sma_120":4170.67},{"date":"2025-07-17","open":4400,"high":4405,"low":4240,"close":4350,"volume":53148,"rsi_14":63.64,"sma_20":4270.25,"sma_60":4128.0,"sma_120":4170.38},{"date":"2025-07-18","open":4355,"high":4355,"low":4195,"close":4270,"volume":43079,"rsi_14":54.05,"sma_20":4272.75,"sma_60":4131.42,"sma_120":4168.88},{"date":"2025-07-21","open":4270,"high":4325,"low":4215,"close":4305,"volume":21128,"rsi_14":55.26,"sma_20":4280.5,"sma_60":4135.75,"sma_120":4167.04},{"date":"2025-07-22","open":4300,"high":4340,"low":4270,"close":4315,"volume":15851,"rsi_14":46.03,"sma_20":4285.75,"sma_60":4140.25,"sma_120":4166.0},{"date":"2025-07-23","open":4315,"high":4345,"low":4260,"close":4295,"volume":11952,"rsi_14":51.79,"sma_20":4289.5,"sma_60":4144.08,"sma_120":4164.92},{"date":"2025-07-24","open":4300,"high":4330,"low":4250,"close":4300,"volume":16354,"rsi_14":59.6,"sma_20":4295.0,"sma_60":4148.25,"sma_120":4163.75},{"date":"2025-07-25","open":4300,"high":4315,"low":4235,"close":4255,"volume":18416,"rsi_14":54.21,"sma_20":4300.0,"sma_60":4151.25,"sma_120":4161.92},{"date":"2025-07-28","open":4255,"high":4290,"low":4190,"close":4255,"volume":16180,"rsi_14":51.49,"sma_20":4302.25,"sma_60":4154.75,"sma_120":4160.42},{"date":"2025-07-29","open":4250,"high":4270,"low":4155,"close":4255,"volume":11306,"rsi_14":48.96,"sma_20":4303.75,"sma_60":4157.08,"sma_120":4160.75},{"date":"2025-07-30","open":4255,"high":4335,"low":4220,"close":4300,"volume":12768,"rsi_14":53.33,"sma_20":4300.5,"sma_60":4161.33,"sma_120":4161.21},{"date":"2025-07-31","open":4355,"high":4355,"low":4240,"close":4290,"volume":23588,"rsi_14":40.0,"sma_20":4301.25,"sma_60":4165.08,"sma_120":4160.54},{"date":"2025-08-01","open":4320,"high":4320,"low":4160,"close":4245,"volume":21583,"rsi_14":24.05,"sma_20":4303.25,"sma_60":4168.08,"sma_120":4159.5},{"date":"2025-08-04","open":4245,"high":4290,"low":4190,"close":4245,"volume":17197,"rsi_14":25.68,"sma_20":4305.0,"sma_60":4169.67,"sma_120":4158.42},{"date":"2025-08-05","open":4250,"high":4295,"low":4200,"close":4250,"volume":14423,"rsi_14":28.57,"sma_20":4305.5,"sma_60":4172.17,"sma_120":4158.0},{"date":"2025-08-06","open":4250,"high":4360,"low":4200,"close":4345,"volume":19700,"rsi_14":49.37,"sma_20":4309.5,"sma_60":4176.5,"sma_120":4158.17},{"date":"2025-08-07","open":4345,"high":4365,"low":4255,"close":4315,"volume":24816,"rsi_14":56.52,"sma_20":4312.0,"sma_60":4180.42,"sma_120":4158.29},{"date":"2025-08-08","open":4310,"high":4350,"low":4290,"close":4290,"volume":9243,"rsi_14":47.76,"sma_20":4307.75,"sma_60":4183.5,"sma_120":4158.29},{"date":"2025-08-11","open":4325,"high":4340,"low":4235,"close":4255,"volume":14491,"rsi_14":41.67,"sma_20":4298.0,"sma_60":4186.08,"sma_120":4158.96},{"date":"2025-08-12","open":4265,"high":4280,"low":4205,"close":4215,"volume":35267,"rsi_14":39.47,"sma_20":4287.5,"sma_60":4189.58,"sma_120":4159.33},{"date":"2025-08-13","open":4215,"high":4255,"low":4190,"close":4190,"volume":37599,"rsi_14":36.25,"sma_20":4277.0,"sma_60":4192.83,"sma_120":4159.33},{"date":"2025-08-14","open":4190,"high":4230,"low":4180,"close":4225,"volume":9206,"rsi_14":46.15,"sma_20":4270.75,"sma_60":4196.5,"sma_120":4159.29},{"date":"2025-08-18","open":4250,"high":4250,"low":4175,"close":4225,"volume":16961,"rsi_14":46.15,"sma_20":4268.5,"sma_60":4198.58,"sma_120":4158.75},{"date":"2025-08-19","open":4195,"high":4325,"low":4165,"close":4225,"volume":15249,"rsi_14":46.15,"sma_20":4264.5,"sma_60":4201.83,"sma_120":4157.71},{"date":"2025-08-20","open":4225,"high":4300,"low":4150,"close":4245,"volume":24602,"rsi_14":42.47,"sma_20":4261.0,"sma_60":4205.33,"sma_120":4157.25},{"date":"2025-08-21","open":4250,"high":4295,"low":4200,"close":4245,"volume":17523,"rsi_14":43.66,"sma_20":4258.5,"sma_60":4209.17,"sma_120":4156.33},{"date":"2025-08-22","open":4220,"high":4270,"low":4160,"close":4160,"volume":25136,"rsi_14":39.24,"sma_20":4251.5,"sma_60":4211.75,"sma_120":4154.75},{"date":"2025-08-25","open":4165,"high":4265,"low":4165,"close":4265,"volume":19254,"rsi_14":52.0,"sma_20":4252.0,"sma_60":4216.08,"sma_120":4154.17},{"date":"2025-08-26","open":4190,"high":4275,"low":4190,"close":4275,"volume":35741,"rsi_14":52.48,"sma_20":4253.0,"sma_60":4220.58,"sma_120":4153.54},{"date":"2025-08-27","open":4350,"high":4455,"low":4200,"close":4215,"volume":84112,"rsi_14":36.17,"sma_20":4251.0,"sma_60":4224.17,"sma_120":4152.96},{"date":"2025-08-28","open":4215,"high":4235,"low":4175,"close":4215,"volume":17673,"rsi_14":38.64,"sma_20":4246.75,"sma_60":4227.5,"sma_120":4151.92},{"date":"2025-08-29","open":4210,"high":4250,"low":4150,"close":4205,"volume":15686,"rsi_14":40.0,"sma_20":4242.5,"sma_60":4230.42,"sma_120":4150.83},{"date":"2025-09-01","open":4180,"high":4225,"low":4100,"close":4140,"volume":14685,"rsi_14":37.36,"sma_20":4237.25,"sma_60":4232.25,"sma_120":4148.92},{"date":"2025-09-02","open":4110,"high":4185,"low":4110,"close":4125,"volume":14118,"rsi_14":39.53,"sma_20":4231.25,"sma_60":4232.83,"sma_120":4147.38},{"date":"2025-09-03","open":4125,"high":4260,"low":4100,"close":4170,"volume":7439,"rsi_14":47.78,"sma_20":4227.25,"sma_60":4233.83,"sma_120":4146.54},{"date":"2025-09-04","open":4130,"high":4210,"low":4130,"close":4205,"volume":11604,"rsi_14":47.78,"sma_20":4220.25,"sma_60":4234.25,"sma_120":4145.88},{"date":"2025-09-05","open":4200,"high":4225,"low":4120,"close":4205,"volume":21722,"rsi_14":47.78,"sma_20":4214.75,"sma_60":4235.83,"sma_120":4145.46},{"date":"2025-09-08","open":4165,"high":4210,"low":4165,"close":4210,"volume":5594,"rsi_14":48.35,"sma_20":4210.75,"sma_60":4238.58,"sma_120":4144.88},{"date":"2025-09-09","open":4210,"high":4215,"low":4175,"close":4215,"volume":4970,"rsi_14":46.59,"sma_20":4208.75,"sma_60":4241.67,"sma_120":4144.29},{"date":"2025-09-10","open":4220,"high":4240,"low":4180,"close":4240,"volume":13991,"rsi_14":49.46,"sma_20":4210.0,"sma_60":4245.08,"sma_120":4143.79},{"date":"2025-09-11","open":4240,"high":4245,"low":4175,"close":4215,"volume":13570,"rsi_14":56.79,"sma_20":4211.25,"sma_60":4248.0,"sma_120":4143.62},{"date":"2025-09-12","open":4215,"high":4245,"low":4185,"close":4215,"volume":11001,"rsi_14":41.67,"sma_20":4210.75,"sma_60":4250.58,"sma_120":4143.38},{"date":"2025-09-15","open":4195,"high":4220,"low":4155,"close":4210,"volume":17056,"rsi_14":38.98,"sma_20":4210.0,"sma_60":4250.42,"sma_120":4143.17},{"date":"2025-09-16","open":4175,"high":4230,"low":4175,"close":4225,"volume":12120,"rsi_14":52.0,"sma_20":4210.0,"sma_60":4251.67,"sma_120":4143.67},{"date":"2025-09-17","open":4240,"high":4310,"low":4220,"close":4270,"volume":33361,"rsi_14":59.32,"sma_20":4211.25,"sma_60":4252.67,"sma_120":4145.25},{"date":"2025-09-18","open":4270,"high":4625,"low":4270,"close":4395,"volume":356960,"rsi_14":73.17,"sma_20":4218.75,"sma_60":4255.58,"sma_120":4147.88},{"date":"2025-09-19","open":4395,"high":4465,"low":4330,"close":4375,"volume":83468,"rsi_14":82.19,"sma_20":4229.5,"sma_60":4258.67,"sma_120":4150.46},{"date":"2025-09-22","open":4400,"high":4620,"low":4400,"close":4520,"volume":173979,"rsi_14":89.9,"sma_20":4242.25,"sma_60":4264.75,"sma_120":4154.88},{"date":"2025-09-23","open":4540,"high":4540,"low":4395,"close":4450,"volume":68023,"rsi_14":76.92,"sma_20":4251.0,"sma_60":4268.75,"sma_120":4159.33},{"date":"2025-09-24","open":4470,"high":4605,"low":4450,"close":4505,"volume":65851,"rsi_14":77.78,"sma_20":4265.5,"sma_60":4273.42,"sma_120":4163.54},{"date":"2025-09-25","open":4525,"high":4530,"low":4470,"close":4515,"volume":36016,"rsi_14":78.18,"sma_20":4280.5,"sma_60":4275.92,"sma_120":4167.83},{"date":"2025-09-26","open":4515,"high":4620,"low":4415,"close":4595,"volume":84806,"rsi_14":80.8,"sma_20":4300.0,"sma_60":4281.25,"sma_120":4172.54},{"date":"2025-09-29","open":4500,"high":4770,"low":4500,"close":4670,"volume":144963,"rsi_14":82.73,"sma_20":4326.5,"sma_60":4289.0,"sma_120":4177.96},{"date":"2025-09-30","open":4675,"high":4765,"low":4550,"close":4565,"volume":84338,"rsi_14":70.97,"sma_20":4348.5,"sma_60":4294.92,"sma_120":4183.92},{"date":"2025-10-01","open":4565,"high":4575,"low":4425,"close":4505,"volume":57747,"rsi_14":67.9,"sma_20":4365.25,"sma_60":4299.33,"sma_120":4189.92},{"date":"2025-10-02","open":4500,"high":4500,"low":4405,"close":4465,"volume":35185,"rsi_14":64.71,"sma_20":4378.25,"sma_60":4302.67,"sma_120":4196.46},{"date":"2025-10-10","open":4465,"high":4465,"low":4300,"close":4330,"volume":53375,"rsi_14":56.12,"sma_20":4384.5,"sma_60":4303.75,"sma_120":4200.54},{"date":"2025-10-13","open":4250,"high":4280,"low":4215,"close":4280,"volume":31009,"rsi_14":52.71,"sma_20":4388.0,"sma_60":4302.17,"sma_120":4203.29},{"date":"2025-10-14","open":4330,"high":4335,"low":4200,"close":4250,"volume":33796,"rsi_14":49.0,"sma_20":4389.75,"sma_60":4298.83,"sma_120":4205.33},{"date":"2025-10-15","open":4255,"high":4335,"low":4225,"close":4285,"volume":26437,"rsi_14":43.96,"sma_20":4392.0,"sma_60":4296.5,"sma_120":4207.33},{"date":"2025-10-16","open":4285,"high":4300,"low":4240,"close":4250,"volume":25395,"rsi_14":43.24,"sma_20":4393.75,"sma_60":4294.0,"sma_120":4208.83},{"date":"2025-10-17","open":4250,"high":4290,"low":4195,"close":4230,"volume":32551,"rsi_14":31.88,"sma_20":4394.5,"sma_60":4292.0,"sma_120":4210.0},{"date":"2025-10-20","open":4230,"high":4300,"low":4190,"close":4200,"volume":31291,"rsi_14":33.55,"sma_20":4394.0,"sma_60":4290.83,"sma_120":4211.12},{"date":"2025-10-21","open":4200,"high":4230,"low":4150,"close":4175,"volume":28208,"rsi_14":27.4,"sma_20":4391.5,"sma_60":4288.67,"sma_120":4212.21},{"date":"2025-10-22","open":4175,"high":4175,"low":4100,"close":4165,"volume":30802,"rsi_14":26.03,"sma_20":4386.25,"sma_60":4286.17,"sma_120":4213.21},{"date":"2025-10-23","open":4190,"high":4215,"low":4140,"close":4215,"volume":30015,"rsi_14":22.86,"sma_20":4377.25,"sma_60":4284.83,"sma_120":4214.46},{"date":"2025-10-24","open":4205,"high":4205,"low":4135,"close":4205,"volume":30818,"rsi_14":13.39,"sma_20":4368.75,"sma_60":4283.25,"sma_120":4215.75},{"date":"2025-10-27","open":4210,"high":4215,"low":4140,"close":4170,"volume":20662,"rsi_14":15.04,"sma_20":4351.25,"sma_60":4281.83,"sma_120":4216.54},{"date":"2025-10-28","open":4175,"high":4225,"low":4145,"close":4145,"volume":10640,"rsi_14":16.04,"sma_20":4336.0,"sma_60":4280.0,"sma_120":4217.38},{"date":"2025-10-29","open":4165,"high":4165,"low":4075,"close":4075,"volume":29377,"rsi_14":15.18,"sma_20":4314.5,"sma_60":4277.0,"sma_120":4217.04},{"date":"2025-10-30","open":4115,"high":4220,"low":4050,"close":4105,"volume":66962,"rsi_14":25.27,"sma_20":4294.0,"sma_60":4273.75,"sma_120":4217.54},{"date":"2025-10-31","open":4120,"high":4135,"low":4000,"close":4075,"volume":24337,"rsi_14":26.44,"sma_20":4268.0,"sma_60":4270.17,"sma_120":4217.62},{"date":"2025-11-03","open":4050,"high":4085,"low":3980,"close":3995,"volume":34857,"rsi_14":23.71,"sma_20":4234.25,"sma_60":4266.0,"sma_120":4217.04},{"date":"2025-11-04","open":3945,"high":3990,"low":3945,"close":3985,"volume":11932,"rsi_14":17.39,"sma_20":4205.25,"sma_60":4261.67,"sma_120":4215.67},{"date":"2025-11-05","open":3985,"high":3985,"low":3870,"close":3920,"volume":34185,"rsi_14":16.33,"sma_20":4176.0,"sma_60":4256.17,"sma_120":4214.17},{"date":"2025-11-06","open":3925,"high":3990,"low":3920,"close":3945,"volume":19851,"rsi_14":21.21,"sma_20":4150.0,"sma_60":4249.5,"sma_120":4213.0},{"date":"2025-11-07","open":3915,"high":4030,"low":3905,"close":3910,"volume":50144,"rsi_14":21.0,"sma_20":4129.0,"sma_60":4242.75,"sma_120":4211.58},{"date":"2025-11-10","open":3975,"high":4050,"low":3910,"close":4015,"volume":13717,"rsi_14":36.21,"sma_20":4115.75,"sma_60":4238.17,"sma_120":4210.83},{"date":"2025-11-11","open":4070,"high":4070,"low":4010,"close":4040,"volume":11523,"rsi_14":39.5,"sma_20":4105.25,"sma_60":4234.58,"sma_120":4210.33},{"date":"2025-11-12","open":4040,"high":4350,"low":3985,"close":4040,"volume":170468,"rsi_14":33.94,"sma_20":4093.0,"sma_60":4231.67,"sma_120":4210.62},{"date":"2025-11-13","open":4040,"high":4080,"low":4030,"close":4060,"volume":29037,"rsi_14":36.94,"sma_20":4083.5,"sma_60":4229.5,"sma_120":4211.17},{"date":"2025-11-14","open":4045,"high":4100,"low":4045,"close":4095,"volume":33031,"rsi_14":43.24,"sma_20":4076.75,"sma_60":4227.33,"sma_120":4211.92},{"date":"2025-11-17","open":4095,"high":4140,"low":4025,"close":4050,"volume":13482,"rsi_14":41.74,"sma_20":4069.25,"sma_60":4224.42,"sma_120":4211.5},{"date":"2025-11-18","open":4075,"high":4155,"low":4000,"close":4030,"volume":19106,"rsi_14":45.71,"sma_20":4062.0,"sma_60":4221.17,"sma_120":4211.5},{"date":"2025-11-19","open":4000,"high":4100,"low":4000,"close":4080,"volume":10866,"rsi_14":47.71,"sma_20":4057.75,"sma_60":4218.42,"sma_120":4211.88},{"date":"2025-11-20","open":4035,"high":4140,"low":4035,"close":4110,"volume":9882,"rsi_14":53.21,"sma_20":4052.5,"sma_60":4216.17,"sma_120":4212.67},{"date":"2025-11-21","open":4075,"high":4145,"low":4045,"close":4090,"volume":11716,"rsi_14":59.79,"sma_20":4046.75,"sma_60":4215.0,"sma_120":4213.38},{"date":"2025-11-24","open":4150,"high":4150,"low":4060,"close":4085,"volume":4124,"rsi_14":60.42,"sma_20":4042.5,"sma_60":4212.0,"sma_120":4214.04},{"date":"2025-11-25","open":4045,"high":4095,"low":3985,"close":4010,"volume":16882,"rsi_14":59.18,"sma_20":4035.75,"sma_60":4207.58,"sma_120":4214.08},{"date":"2025-11-26","open":4030,"high":4070,"low":3915,"close":4000,"volume":12905,"rsi_14":55.79,"sma_20":4032.0,"sma_60":4204.0,"sma_120":4214.08},{"date":"2025-11-27","open":4040,"high":4045,"low":3990,"close":4020,"volume":7687,"rsi_14":61.96,"sma_20":4027.75,"sma_60":4200.75,"sma_120":4214.12},{"date":"2025-11-28","open":4025,"high":4205,"low":4020,"close":4140,"volume":58014,"rsi_14":63.16,"sma_20":4031.0,"sma_60":4199.67,"sma_120":4215.04},{"date":"2025-12-01","open":4140,"high":4150,"low":4070,"close":4125,"volume":8718,"rsi_14":59.14,"sma_20":4037.5,"sma_60":4199.42,"sma_120":4215.83},{"date":"2025-12-02","open":4085,"high":4130,"low":4075,"close":4125,"volume":3965,"rsi_14":59.14,"sma_20":4044.5,"sma_60":4199.42,"sma_120":4216.12},{"date":"2025-12-03","open":4150,"high":4150,"low":4050,"close":4080,"volume":8793,"rsi_14":52.04,"sma_20":4052.5,"sma_60":4197.92,"sma_120":4215.88},{"date":"2025-12-04","open":4080,"high":4090,"low":4010,"close":4040,"volume":13624,"rsi_14":44.44,"sma_20":4057.25,"sma_60":4195.17,"sma_120":4214.71},{"date":"2025-12-05","open":4040,"high":4060,"low":4005,"close":4060,"volume":6886,"rsi_14":51.06,"sma_20":4064.75,"sma_60":4192.75,"sma_120":4214.29},{"date":"2025-12-08","open":4025,"high":4080,"low":3995,"close":4020,"volume":9137,"rsi_14":48.98,"sma_20":4065.0,"sma_60":4189.58,"sma_120":4214.08},{"date":"2025-12-09","open":4020,"high":4030,"low":3970,"close":3970,"volume":9172,"rsi_14":38.78,"sma_20":4061.5,"sma_60":4185.5,"sma_120":4213.58},{"date":"2025-12-10","open":3990,"high":4040,"low":3990,"close":4030,"volume":6366,"rsi_14":42.31,"sma_20":4061.0,"sma_60":4182.0,"sma_120":4213.54},{"date":"2025-12-11","open":4005,"high":4085,"low":3995,"close":4055,"volume":12399,"rsi_14":46.67,"sma_20":4060.75,"sma_60":4179.33,"sma_120":4213.67},{"date":"2025-12-12","open":4055,"high":4100,"low":4040,"close":4060,"volume":6320,"rsi_14":47.62,"sma_20":4059.0,"sma_60":4176.75,"sma_120":4213.67},{"date":"2025-12-15","open":4075,"high":4085,"low":4000,"close":4065,"volume":17997,"rsi_14":56.04,"sma_20":4059.75,"sma_60":4174.33,"sma_120":4212.38},{"date":"2025-12-16","open":4055,"high":4060,"low":4005,"close":4005,"volume":9280,"rsi_14":50.5,"sma_20":4058.5,"sma_60":4170.67,"sma_120":4211.17},{"date":"2025-12-17","open":4010,"high":4115,"low":4010,"close":4045,"volume":31360,"rsi_14":52.38,"sma_20":4056.75,"sma_60":4166.92,"sma_120":4209.79},{"date":"2025-12-18","open":4090,"high":4090,"low":4015,"close":4070,"volume":9740,"rsi_14":41.86,"sma_20":4054.75,"sma_60":4161.5,"sma_120":4208.54},{"date":"2025-12-19","open":4070,"high":4115,"low":4040,"close":4090,"volume":10319,"rsi_14":45.98,"sma_20":4054.75,"sma_60":4156.75,"sma_120":4207.71},{"date":"2025-12-22","open":4090,"high":4115,"low":4075,"close":4105,"volume":12596,"rsi_14":47.78,"sma_20":4055.75,"sma_60":4149.83,"sma_120":4207.29},{"date":"2025-12-23","open":4035,"high":4100,"low":4025,"close":4050,"volume":11226,"rsi_14":46.74,"sma_20":4057.75,"sma_60":4143.17,"sma_120":4205.96},{"date":"2025-12-24","open":4120,"high":4120,"low":4050,"close":4075,"volume":6939,"rsi_14":53.93,"sma_20":4061.5,"sma_60":4136.0,"sma_120":4204.71},{"date":"2025-12-26","open":4075,"high":4125,"low":4065,"close":4070,"volume":18150,"rsi_14":51.16,"sma_20":4064.0,"sma_60":4128.58,"sma_120":4202.25},{"date":"2025-12-29","open":4025,"high":4060,"low":3995,"close":4045,"volume":24553,"rsi_14":53.01,"sma_20":4059.25,"sma_60":4119.42,"sma_120":4200.33},{"date":"2025-12-30","open":4010,"high":4030,"low":4000,"close":4025,"volume":11759,"rsi_14":57.14,"sma_20":4054.25,"sma_60":4108.67,"sma_120":4198.83},{"date":"2026-01-02","open":4010,"high":4065,"low":4005,"close":4060,"volume":8574,"rsi_14":54.17,"sma_20":4051.0,"sma_60":4100.25,"sma_120":4197.58},{"date":"2026-01-05","open":4060,"high":4075,"low":4015,"close":4045,"volume":17685,"rsi_14":48.57,"sma_20":4049.25,"sma_60":4092.58,"sma_120":4195.96},{"date":"2026-01-06","open":4010,"high":4045,"low":4000,"close":4020,"volume":9007,"rsi_14":44.59,"sma_20":4048.25,"sma_60":4085.17,"sma_120":4193.92},{"date":"2026-01-07","open":4020,"high":4025,"low":3930,"close":3950,"volume":20869,"rsi_14":36.78,"sma_20":4042.75,"sma_60":4078.83,"sma_120":4191.29},{"date":"2026-01-08","open":3950,"high":3965,"low":3875,"close":3930,"volume":15975,"rsi_14":40.51,"sma_20":4038.25,"sma_60":4073.0,"sma_120":4187.58},{"date":"2026-01-09","open":3920,"high":3935,"low":3885,"close":3925,"volume":13632,"rsi_14":33.33,"sma_20":4036.0,"sma_60":4067.58,"sma_120":4183.21},{"date":"2026-01-12","open":3900,"high":3990,"low":3900,"close":3935,"volume":14323,"rsi_14":30.43,"sma_20":4031.25,"sma_60":4061.75,"sma_120":4179.12},{"date":"2026-01-13","open":3840,"high":4000,"low":3840,"close":3990,"volume":20183,"rsi_14":36.84,"sma_20":4028.0,"sma_60":4057.42,"sma_120":4175.71},{"date":"2026-01-14","open":3990,"high":4040,"low":3950,"close":3965,"volume":5616,"rsi_14":32.05,"sma_20":4023.25,"sma_60":4053.0,"sma_120":4172.5},{"date":"2026-01-15","open":4035,"high":4035,"low":3930,"close":4000,"volume":9168,"rsi_14":43.24,"sma_20":4020.0,"sma_60":4049.67,"sma_120":4170.25},{"date":"2026-01-16","open":4000,"high":4000,"low":3955,"close":3980,"volume":9230,"rsi_14":36.99,"sma_20":4018.75,"sma_60":4046.42,"sma_120":4167.54},{"date":"2026-01-19","open":3980,"high":3990,"low":3890,"close":3960,"volume":17815,"rsi_14":35.53,"sma_20":4014.5,"sma_60":4043.0,"sma_120":4164.58},{"date":"2026-01-20","open":3960,"high":4040,"low":3900,"close":4020,"volume":13230,"rsi_14":46.99,"sma_20":4012.0,"sma_60":4039.75,"sma_120":4162.29},{"date":"2026-01-21","open":4045,"high":4045,"low":3960,"close":4010,"volume":5543,"rsi_14":48.15,"sma_20":4008.0,"sma_60":4036.5,"sma_120":4159.88},{"date":"2026-01-22","open":4010,"high":4045,"low":3925,"close":3975,"volume":27015,"rsi_14":39.51,"sma_20":4001.5,"sma_60":4033.25,"sma_120":4157.54},{"date":"2026-01-23","open":3975,"high":4015,"low":3925,"close":3990,"volume":14255,"rsi_14":43.21,"sma_20":3998.5,"sma_60":4030.67,"sma_120":4155.33},{"date":"2026-01-26","open":3990,"high":4050,"low":3915,"close":4045,"volume":31195,"rsi_14":52.87,"sma_20":3997.0,"sma_60":4030.17,"sma_120":4153.58},{"date":"2026-01-27","open":4010,"high":4075,"low":3970,"close":4055,"volume":18583,"rsi_14":64.0,"sma_20":3996.25,"sma_60":4029.33,"sma_120":4151.54},{"date":"2026-01-28","open":4075,"high":4075,"low":3930,"close":4050,"volume":25541,"rsi_14":66.67,"sma_20":3996.5,"sma_60":4028.92,"sma_120":4149.54},{"date":"2026-01-29","open":4035,"high":4035,"low":3970,"close":4000,"volume":20233,"rsi_14":59.26,"sma_20":3995.25,"sma_60":4029.0,"sma_120":4147.5},{"date":"2026-01-30","open":4000,"high":4000,"low":3935,"close":3990,"volume":16471,"rsi_14":56.79,"sma_20":3991.75,"sma_60":4029.08,"sma_120":4145.38},{"date":"2026-02-02","open":3990,"high":3990,"low":3920,"close":3970,"volume":18637,"rsi_14":47.3,"sma_20":3988.0,"sma_60":4029.92,"sma_120":4143.04},{"date":"2026-02-03","open":3970,"high":3970,"low":3915,"close":3960,"volume":14501,"rsi_14":49.3,"sma_20":3985.0,"sma_60":4030.17,"sma_120":4139.83},{"date":"2026-02-04","open":3960,"high":3960,"low":3885,"close":3920,"volume":35846,"rsi_14":38.89,"sma_20":3983.5,"sma_60":4030.33,"sma_120":4136.54},{"date":"2026-02-05","open":3945,"high":3950,"low":3905,"close":3935,"volume":14231,"rsi_14":43.66,"sma_20":3983.75,"sma_60":4029.0,"sma_120":4133.58},{"date":"2026-02-06","open":3930,"high":3930,"low":3855,"close":3910,"volume":39767,"rsi_14":43.06,"sma_20":3983.0,"sma_60":4026.83,"sma_120":4130.71},{"date":"2026-02-09","open":3895,"high":3945,"low":3895,"close":3930,"volume":17344,"rsi_14":35.94,"sma_20":3982.75,"sma_60":4025.0,"sma_120":4128.33},{"date":"2026-02-10","open":3950,"high":3950,"low":3890,"close":3925,"volume":15170,"rsi_14":36.51,"sma_20":3979.5,"sma_60":4022.75,"sma_120":4126.12},{"date":"2026-02-11","open":3930,"high":3945,"low":3905,"close":3930,"volume":18460,"rsi_14":42.11,"sma_20":3977.75,"sma_60":4020.0,"sma_120":4123.67},{"date":"2026-02-12","open":3930,"high":3950,"low":3905,"close":3915,"volume":33255,"rsi_14":36.84,"sma_20":3973.5,"sma_60":4017.75,"sma_120":4121.08},{"date":"2026-02-13","open":3890,"high":3900,"low":3830,"close":3870,"volume":56851,"rsi_14":18.18,"sma_20":3968.0,"sma_60":4015.08,"sma_120":4118.12},{"date":"2026-02-19","open":3865,"high":3865,"low":3750,"close":3795,"volume":68315,"rsi_14":11.76,"sma_20":3959.75,"sma_60":4010.33,"sma_120":4114.38},{"date":"2026-02-20","open":3795,"high":3850,"low":3750,"close":3815,"volume":39622,"rsi_14":16.9,"sma_20":3949.5,"sma_60":4005.42,"sma_120":4110.79},{"date":"2026-02-23","open":3815,"high":3850,"low":3775,"close":3830,"volume":30086,"rsi_14":23.44,"sma_20":3940.5,"sma_60":4001.08,"sma_120":4108.04},{"date":"2026-02-24","open":3830,"high":4210,"low":3795,"close":4075,"volume":361477,"rsi_14":57.66,"sma_20":3945.5,"sma_60":4000.92,"sma_120":4106.46},{"date":"2026-02-25","open":4090,"high":4250,"low":4090,"close":4140,"volume":157490,"rsi_14":64.17,"sma_20":3953.0,"sma_60":4003.08,"sma_120":4105.33},{"date":"2026-02-26","open":4140,"high":4180,"low":4045,"close":4130,"volume":61082,"rsi_14":64.17,"sma_20":3957.25,"sma_60":4005.25,"sma_120":4104.62},{"date":"2026-02-27","open":4130,"high":4200,"low":4040,"close":4090,"volume":63371,"rsi_14":64.17,"sma_20":3959.0,"sma_60":4006.42,"sma_120":4103.58},{"date":"2026-03-03","open":4040,"high":4450,"low":3900,"close":3970,"volume":281187,"rsi_14":52.48,"sma_20":3955.0,"sma_60":4003.58,"sma_120":4101.62},{"date":"2026-03-04","open":3905,"high":3920,"low":3640,"close":3685,"volume":89810,"rsi_14":38.34,"sma_20":3939.25,"sma_60":3996.25,"sma_120":4097.83},{"date":"2026-03-05","open":3725,"high":4065,"low":3725,"close":3985,"volume":58271,"rsi_14":52.21,"sma_20":3939.0,"sma_60":3993.92,"sma_120":4096.67},{"date":"2026-03-06","open":3985,"high":4020,"low":3925,"close":4015,"volume":16986,"rsi_14":53.54,"sma_20":3941.25,"sma_60":3992.83,"sma_120":4095.38},{"date":"2026-03-09","open":4015,"high":4055,"low":3790,"close":3910,"volume":21407,"rsi_14":49.27,"sma_20":3938.75,"sma_60":3990.67,"sma_120":4092.92},{"date":"2026-03-10","open":3910,"high":3980,"low":3825,"close":3895,"volume":14710,"rsi_14":49.27,"sma_20":3937.5,"sma_60":3987.92,"sma_120":4090.33},{"date":"2026-03-11","open":3895,"high":3970,"low":3815,"close":3850,"volume":24050,"rsi_14":49.27,"sma_20":3933.25,"sma_60":3985.08,"sma_120":4087.33},{"date":"2026-03-12","open":3880,"high":3910,"low":3845,"close":3900,"volume":9916,"rsi_14":53.9,"sma_20":3932.75,"sma_60":3983.92,"sma_120":4084.71},{"date":"2026-03-13","open":3900,"high":3920,"low":3665,"close":3915,"volume":45352,"rsi_14":53.73,"sma_20":3932.0,"sma_60":3982.0,"sma_120":4082.0},{"date":"2026-03-16","open":3915,"high":3950,"low":3870,"close":3880,"volume":18582,"rsi_14":51.84,"sma_20":3929.75,"sma_60":3979.08,"sma_120":4079.21},{"date":"2026-03-17","open":3915,"high":3940,"low":3835,"close":3885,"volume":8720,"rsi_14":41.52,"sma_20":3927.5,"sma_60":3976.17,"sma_120":4076.46},{"date":"2026-03-18","open":3885,"high":3950,"low":3865,"close":3915,"volume":31024,"rsi_14":39.63,"sma_20":3927.5,"sma_60":3973.67,"sma_120":4074.0},{"date":"2026-03-19","open":3900,"high":3900,"low":3805,"close":3850,"volume":14247,"rsi_14":37.72,"sma_20":3926.5,"sma_60":3971.08,"sma_120":4070.88},{"date":"2026-03-20","open":3845,"high":4000,"low":3825,"close":3930,"volume":19658,"rsi_14":43.22,"sma_20":3933.25,"sma_60":3969.17,"sma_120":4068.04},{"date":"2026-03-23","open":3910,"high":3910,"low":3810,"close":3885,"volume":20099,"rsi_14":46.15,"sma_20":3936.75,"sma_60":3966.08,"sma_120":4063.79},{"date":"2026-03-24","open":3850,"high":3955,"low":3850,"close":3895,"volume":28792,"rsi_14":62.65,"sma_20":3940.0,"sma_60":3962.83,"sma_120":4059.79},{"date":"2026-03-25","open":3925,"high":4055,"low":3840,"close":4055,"volume":45028,"rsi_14":55.07,"sma_20":3939.0,"sma_60":3962.0,"sma_120":4055.92},{"date":"2026-03-26","open":4020,"high":4140,"low":3970,"close":4020,"volume":14163,"rsi_14":50.36,"sma_20":3933.0,"sma_60":3961.5,"sma_120":4052.33},{"date":"2026-03-27","open":4020,"high":4100,"low":3915,"close":4080,"volume":40441,"rsi_14":63.08,"sma_20":3930.5,"sma_60":3961.58,"sma_120":4048.79},{"date":"2026-03-30","open":4010,"high":4060,"low":3955,"close":3965,"volume":6778,"rsi_14":54.67,"sma_20":3924.25,"sma_60":3959.83,"sma_120":4044.21},{"date":"2026-03-31","open":3950,"high":3980,"low":3855,"close":3975,"volume":8043,"rsi_14":58.74,"sma_20":3924.5,"sma_60":3958.67,"sma_120":4039.04},{"date":"2026-04-01","open":4000,"high":4070,"low":3925,"close":4050,"volume":11737,"rsi_14":60.14,"sma_20":3942.75,"sma_60":3959.08,"sma_120":4033.88},{"date":"2026-04-02","open":3960,"high":4105,"low":3900,"close":4025,"volume":14754,"rsi_14":57.33,"sma_20":3944.75,"sma_60":3958.5,"sma_120":4029.38},{"date":"2026-04-03","open":3940,"high":4065,"low":3935,"close":4010,"volume":13698,"rsi_14":58.9,"sma_20":3944.5,"sma_60":3957.92,"sma_120":4025.25},{"date":"2026-04-06","open":4015,"high":4025,"low":3960,"close":3980,"volume":8586,"rsi_14":56.29,"sma_20":3948.0,"sma_60":3957.25,"sma_120":4021.21},{"date":"2026-04-07","open":3990,"high":4025,"low":3925,"close":3930,"volume":33752,"rsi_14":50.97,"sma_20":3949.75,"sma_60":3956.92,"sma_120":4017.88},{"date":"2026-04-08","open":3965,"high":4025,"low":3935,"close":4010,"volume":8766,"rsi_14":60.13,"sma_20":3957.75,"sma_60":3958.25,"sma_120":4015.62},{"date":"2026-04-09","open":3940,"high":4050,"low":3940,"close":3960,"volume":2740,"rsi_14":51.97,"sma_20":3960.75,"sma_60":3958.83,"sma_120":4013.21},{"date":"2026-04-10","open":3965,"high":4020,"low":3945,"close":4000,"volume":15864,"rsi_14":57.62,"sma_20":3965.0,"sma_60":3959.92,"sma_120":4010.83},{"date":"2026-04-13","open":4000,"high":4015,"low":3930,"close":3995,"volume":5609,"rsi_14":56.67,"sma_20":3970.75,"sma_60":3960.0,"sma_120":4008.71},{"date":"2026-04-14","open":3970,"high":4040,"low":3970,"close":4040,"volume":17221,"rsi_14":48.82,"sma_20":3978.5,"sma_60":3961.25,"sma_120":4007.12},{"date":"2026-04-15","open":4040,"high":4045,"low":3970,"close":4000,"volume":18322,"rsi_14":48.44,"sma_20":3982.75,"sma_60":3961.25,"sma_120":4005.46},{"date":"2026-04-16","open":4050,"high":4340,"low":4050,"close":4125,"volume":75558,"rsi_14":53.19,"sma_20":3996.5,"sma_60":3963.67,"sma_120":4005.04},{"date":"2026-04-17","open":4165,"high":4200,"low":4060,"close":4190,"volume":42751,"rsi_14":67.18,"sma_20":4009.5,"sma_60":3967.5,"sma_120":4005.25},{"date":"2026-04-20","open":4190,"high":4220,"low":4060,"close":4105,"volume":25400,"rsi_14":58.9,"sma_20":4020.5,"sma_60":3968.92,"sma_120":4004.33},{"date":"2026-04-21","open":4065,"high":4110,"low":3980,"close":4065,"volume":33004,"rsi_14":51.08,"sma_20":4029.0,"sma_60":3969.83,"sma_120":4003.17},{"date":"2026-04-22","open":4065,"high":4090,"low":4005,"close":4050,"volume":13327,"rsi_14":51.82,"sma_20":4028.75,"sma_60":3971.08,"sma_120":4002.17},{"date":"2026-04-23","open":4025,"high":4025,"low":3925,"close":3985,"volume":25836,"rsi_14":48.3,"sma_20":4027.0,"sma_60":3971.0,"sma_120":4000.83},{"date":"2026-04-24","open":3975,"high":4285,"low":3975,"close":4090,"volume":76365,"rsi_14":56.79,"sma_20":4027.5,"sma_60":3971.75,"sma_120":4000.96},{"date":"2026-04-27","open":4105,"high":4225,"low":4025,"close":4170,"volume":52202,"rsi_14":64.29,"sma_20":4037.75,"sma_60":3973.67,"sma_120":4001.5},{"date":"2026-04-28","open":4385,"high":4385,"low":4110,"close":4170,"volume":125075,"rsi_14":60.53,"sma_20":4047.5,"sma_60":3975.67,"sma_120":4002.29},{"date":"2026-04-29","open":4170,"high":4235,"low":4110,"close":4175,"volume":45150,"rsi_14":65.03,"sma_20":4053.75,"sma_60":3978.58,"sma_120":4003.79},{"date":"2026-04-30","open":4215,"high":4215,"low":4080,"close":4175,"volume":15111,"rsi_14":62.96,"sma_20":4061.25,"sma_60":3981.67,"sma_120":4005.38},{"date":"2026-05-04","open":4180,"high":4210,"low":4070,"close":4145,"volume":16799,"rsi_14":60.71,"sma_20":4068.0,"sma_60":3984.58,"sma_120":4007.25},{"date":"2026-05-06","open":4145,"high":4170,"low":4000,"close":4140,"volume":20977,"rsi_14":57.58,"sma_20":4076.0,"sma_60":3987.58,"sma_120":4008.88},{"date":"2026-05-07","open":4105,"high":4120,"low":4010,"close":4115,"volume":17853,"rsi_14":58.91,"sma_20":4085.25,"sma_60":3990.83,"sma_120":4010.58},{"date":"2026-05-08","open":3995,"high":4200,"low":3995,"close":4175,"volume":13647,"rsi_14":54.31,"sma_20":4093.5,"sma_60":3994.83,"sma_120":4011.92},{"date":"2026-05-11","open":4115,"high":4195,"low":3980,"close":4065,"volume":33392,"rsi_14":40.0,"sma_20":4098.75,"sma_60":3997.42,"sma_120":4012.12},{"date":"2026-05-12","open":4055,"high":4055,"low":3850,"close":4025,"volume":38935,"rsi_14":43.1,"sma_20":4100.0,"sma_60":3999.0,"sma_120":4012.0},{"date":"2026-05-13","open":3960,"high":4020,"low":3860,"close":3950,"volume":58337,"rsi_14":40.65,"sma_20":4097.75,"sma_60":3999.42,"sma_120":4011.08},{"date":"2026-05-14","open":3955,"high":4080,"low":3780,"close":3850,"volume":39927,"rsi_14":35.71,"sma_20":4088.25,"sma_60":3998.08,"sma_120":4009.04},{"date":"2026-05-15","open":3870,"high":3930,"low":3815,"close":3820,"volume":20096,"rsi_14":37.59,"sma_20":4079.25,"sma_60":3996.5,"sma_120":4007.12},{"date":"2026-05-18","open":3820,"high":3890,"low":3740,"close":3840,"volume":19453,"rsi_14":28.45,"sma_20":4065.0,"sma_60":3996.0,"sma_120":4005.54},{"date":"2026-05-19","open":3770,"high":3865,"low":3760,"close":3855,"volume":12730,"rsi_14":19.42,"sma_20":4048.25,"sma_60":3997.0,"sma_120":4003.67},{"date":"2026-05-20","open":3855,"high":3855,"low":3690,"close":3845,"volume":36895,"rsi_14":19.05,"sma_20":4035.25,"sma_60":3997.5,"sma_120":4001.46},{"date":"2026-05-21","open":3795,"high":4000,"low":3795,"close":3895,"volume":14725,"rsi_14":25.44,"sma_20":4026.75,"sma_60":3998.58,"sma_120":3999.83},{"date":"2026-05-22","open":3895,"high":3990,"low":3850,"close":3920,"volume":23648,"rsi_14":28.57,"sma_20":4020.25,"sma_60":3996.0,"sma_120":3998.46},{"date":"2026-05-26","open":3920,"high":3920,"low":3775,"close":3805,"volume":26357,"rsi_14":25.0,"sma_20":4011.25,"sma_60":3990.42,"sma_120":3996.75},{"date":"2026-05-27","open":3770,"high":3820,"low":3485,"close":3755,"volume":73544,"rsi_14":23.45,"sma_20":3994.5,"sma_60":3984.17,"sma_120":3994.71},{"date":"2026-05-28","open":3720,"high":3850,"low":3490,"close":3600,"volume":12949,"rsi_14":19.88,"sma_20":3966.0,"sma_60":3976.0,"sma_120":3991.21},{"date":"2026-05-29","open":3575,"high":3710,"low":3365,"close":3575,"volume":35962,"rsi_14":13.41,"sma_20":3936.25,"sma_60":3969.42,"sma_120":3986.5},{"date":"2026-06-01","open":3575,"high":3575,"low":3260,"close":3290,"volume":52783,"rsi_14":11.06,"sma_20":3892.0,"sma_60":3962.83,"sma_120":3979.54},{"date":"2026-06-02","open":3290,"high":3290,"low":2980,"close":3125,"volume":57496,"rsi_14":9.82,"sma_20":3839.5,"sma_60":3948.5,"sma_120":3971.21},{"date":"2026-06-04","open":3125,"high":3190,"low":3090,"close":3120,"volume":9803,"rsi_14":10.48,"sma_20":3788.25,"sma_60":3933.58,"sma_120":3963.21},{"date":"2026-06-05","open":3070,"high":3130,"low":3040,"close":3120,"volume":9082,"rsi_14":11.58,"sma_20":3737.25,"sma_60":3920.42,"sma_120":3955.54},{"date":"2026-06-08","open":3095,"high":3095,"low":2925,"close":3050,"volume":20541,"rsi_14":11.11,"sma_20":3684.0,"sma_60":3906.33,"sma_120":3947.12},{"date":"2026-06-09","open":3020,"high":3195,"low":3020,"close":3195,"volume":8548,"rsi_14":21.08,"sma_20":3635.0,"sma_60":3895.42,"sma_120":3940.25},{"date":"2026-06-10","open":3225,"high":3440,"low":3000,"close":3395,"volume":35081,"rsi_14":32.31,"sma_20":3601.5,"sma_60":3887.0,"sma_120":3935.46},{"date":"2026-06-11","open":3395,"high":3425,"low":3240,"close":3425,"volume":5757,"rsi_14":34.09,"sma_20":3571.5,"sma_60":3878.83,"sma_120":3930.42},{"date":"2026-06-12","open":3380,"high":3490,"low":3295,"close":3470,"volume":21678,"rsi_14":33.84,"sma_20":3547.5,"sma_60":3872.0,"sma_120":3925.54},{"date":"2026-06-15","open":3500,"high":3550,"low":3340,"close":3475,"volume":6592,"rsi_14":32.82,"sma_20":3528.75,"sma_60":3865.17,"sma_120":3920.67},{"date":"2026-06-16","open":3445,"high":3505,"low":3300,"close":3485,"volume":16871,"rsi_14":36.55,"sma_20":3512.0,"sma_60":3858.0,"sma_120":3915.83},{"date":"2026-06-17","open":3455,"high":3455,"low":3300,"close":3300,"volume":22183,"rsi_14":32.83,"sma_20":3485.0,"sma_60":3848.83,"sma_120":3909.96},{"date":"2026-06-18","open":3300,"high":3300,"low":3055,"close":3210,"volume":22923,"rsi_14":34.52,"sma_20":3452.75,"sma_60":3836.83,"sma_120":3903.0},{"date":"2026-06-19","open":3210,"high":3220,"low":2975,"close":3075,"volume":14377,"rsi_14":31.75,"sma_20":3414.25,"sma_60":3823.33,"sma_120":3894.71},{"date":"2026-06-22","open":3010,"high":3050,"low":2710,"close":2845,"volume":37590,"rsi_14":33.08,"sma_20":3361.75,"sma_60":3805.83,"sma_120":3884.33},{"date":"2026-06-23","open":2820,"high":2845,"low":2575,"close":2795,"volume":23141,"rsi_14":36.25,"sma_20":3305.5,"sma_60":3784.83,"sma_120":3873.42},{"date":"2026-06-24","open":2580,"high":2895,"low":2580,"close":2890,"volume":23791,"rsi_14":41.09,"sma_20":3259.75,"sma_60":3766.0,"sma_120":3863.75},{"date":"2026-06-25","open":2620,"high":2910,"low":2605,"close":2605,"volume":10805,"rsi_14":33.65,"sma_20":3202.25,"sma_60":3741.42,"sma_120":3851.5},{"date":"2026-06-26","open":2605,"high":2605,"low":2265,"close":2485,"volume":87340,"rsi_14":32.62,"sma_20":3146.5,"sma_60":3716.75,"sma_120":3838.29},{"date":"2026-06-29","open":2435,"high":2600,"low":2390,"close":2435,"volume":24790,"rsi_14":25.16,"sma_20":3089.5,"sma_60":3691.08,"sma_120":3824.88},{"date":"2026-06-30","open":2525,"high":2535,"low":2400,"close":2510,"volume":13534,"rsi_14":18.51,"sma_20":3050.5,"sma_60":3665.42,"sma_120":3812.25},{"date":"2026-07-01","open":2580,"high":2715,"low":2480,"close":2510,"volume":45266,"rsi_14":16.73,"sma_20":3019.75,"sma_60":3640.17,"sma_120":3799.33},{"date":"2026-07-02","open":2565,"high":2575,"low":2495,"close":2565,"volume":28163,"rsi_14":17.33,"sma_20":2992.0,"sma_60":3616.08,"sma_120":3787.0},{"date":"2026-07-03","open":2560,"high":2565,"low":2500,"close":2550,"volume":9733,"rsi_14":16.85,"sma_20":2963.5,"sma_60":3592.25,"sma_120":3774.75},{"date":"2026-07-06","open":2550,"high":2750,"low":2500,"close":2750,"volume":7364,"rsi_14":26.81,"sma_20":2948.5,"sma_60":3572.58,"sma_120":3764.75},{"date":"2026-07-07","open":2725,"high":2725,"low":2525,"close":2575,"volume":4819,"rsi_14":26.98,"sma_20":2917.5,"sma_60":3548.67,"sma_120":3753.46},{"date":"2026-07-08","open":2675,"high":2675,"low":2505,"close":2595,"volume":10400,"rsi_14":29.57,"sma_20":2877.5,"sma_60":3525.92,"sma_120":3742.38},{"date":"2026-07-09","open":2600,"high":2615,"low":2480,"close":2550,"volume":4476,"rsi_14":31.45,"sma_20":2833.75,"sma_60":3501.75,"sma_120":3730.83},{"date":"2026-07-10","open":2450,"high":2570,"low":2450,"close":2555,"volume":8780,"rsi_14":37.82,"sma_20":2788.0,"sma_60":3477.75,"sma_120":3718.88},{"date":"2026-07-13","open":2590,"high":2590,"low":2385,"close":2450,"volume":4291,"rsi_14":36.14,"sma_20":2736.75,"sma_60":3451.25,"sma_120":3706.25},{"date":"2026-07-14","open":2450,"high":2485,"low":2230,"close":2250,"volume":99455,"rsi_14":26.3,"sma_20":2675.0,"sma_60":3422.08,"sma_120":3691.67},{"date":"2026-07-15","open":2435,"high":2445,"low":2205,"close":2375,"volume":31110,"rsi_14":40.34,"sma_20":2628.75,"sma_60":3392.92,"sma_120":3678.29},{"date":"2026-07-16","open":2375,"high":2375,"low":2270,"close":2355,"volume":2624,"rsi_14":44.04,"sma_20":2586.0,"sma_60":3362.33,"sma_120":3664.92},{"date":"2026-07-20","open":2355,"high":2770,"low":2265,"close":2355,"volume":57119,"rsi_14":46.15,"sma_20":2550.0,"sma_60":3333.17,"sma_120":3651.04},{"date":"2026-07-21","open":2375,"high":2375,"low":2205,"close":2290,"volume":24817,"rsi_14":39.32,"sma_20":2522.25,"sma_60":3303.58,"sma_120":3636.71},{"date":"2026-07-22","open":2375,"high":2375,"low":2250,"close":2360,"volume":15768,"rsi_14":43.18,"sma_20":2500.5,"sma_60":3275.42,"sma_120":3623.25},{"date":"2026-07-23","open":2325,"high":2515,"low":2320,"close":2515,"volume":8703,"rsi_14":47.92,"sma_20":2481.75,"sma_60":3250.92,"sma_120":3610.96},{"date":"2026-07-24","open":2515,"high":2545,"low":2380,"close":2545,"volume":4706,"rsi_14":49.79,"sma_20":2478.75,"sma_60":3225.17,"sma_120":3598.46},{"date":"2026-07-27","open":2525,"high":2525,"low":2385,"close":2435,"volume":6498,"rsi_14":36.0,"sma_20":2476.25,"sma_60":3196.25,"sma_120":3584.96},{"date":"2026-07-28","open":2500,"high":2510,"low":2300,"close":2320,"volume":8468,"rsi_14":38.03,"sma_20":2470.5,"sma_60":3165.42,"sma_120":3570.54},{"date":"2026-07-29","open":2485,"high":2485,"low":2150,"close":2200,"volume":17196,"rsi_14":33.05,"sma_20":2455.0,"sma_60":3132.5,"sma_120":3555.54},{"date":"2026-07-30","open":2270,"high":2270,"low":2135,"close":2200,"volume":4777,"rsi_14":34.38,"sma_20":2439.5,"sma_60":3099.58,"sma_120":3540.62},{"date":"2026-07-31","open":2200,"high":2375,"low":2120,"close":2325,"volume":11642,"rsi_14":40.73,"sma_20":2427.5,"sma_60":3069.25,"sma_120":3526.92},{"date":"2026-08-03","open":2325,"high":2335,"low":2200,"close":2250,"volume":14996,"rsi_14":41.74,"sma_20":2412.5,"sma_60":3037.75,"sma_120":3512.67},{"date":"2026-08-04","open":2300,"high":2345,"low":2245,"close":2325,"volume":14637,"rsi_14":53.46,"sma_20":2391.25,"sma_60":3007.92,"sma_120":3499.38},{"date":"2026-08-05","open":2325,"high":2445,"low":2325,"close":2400,"volume":9204,"rsi_14":51.21,"sma_20":2382.5,"sma_60":2978.33,"sma_120":3486.58},{"date":"2026-08-06","open":2400,"high":2450,"low":2325,"close":2390,"volume":8324,"rsi_14":51.71,"sma_20":2372.25,"sma_60":2950.42,"sma_120":3473.92},{"date":"2026-08-07","open":2390,"high":2500,"low":2390,"close":2495,"volume":22912,"rsi_14":56.19,"sma_20":2369.5,"sma_60":2924.92,"sma_120":3461.96},{"date":"2026-08-10","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":59.62,"sma_20":2366.5,"sma_60":2900.67,"sma_120":3450.04},{"date":"2026-08-11","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":56.78,"sma_20":2368.75,"sma_60":2878.08,"sma_120":3438.08},{"date":"2026-08-12","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":48.81,"sma_20":2381.0,"sma_60":2856.0,"sma_120":3426.25},{"date":"2026-08-13","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":46.91,"sma_20":2387.0,"sma_60":2833.58,"sma_120":3414.79},{"date":"2026-08-14","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":54.29,"sma_20":2394.0,"sma_60":2810.92,"sma_120":3403.96},{"date":"2026-08-18","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":64.96,"sma_20":2401.0,"sma_60":2788.42,"sma_120":3392.96},{"date":"2026-08-19","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":81.72,"sma_20":2411.25,"sma_60":2765.08,"sma_120":3381.83},{"date":"2026-08-20","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":81.72,"sma_20":2418.0,"sma_60":2741.33,"sma_120":3368.67},{"date":"2026-08-21","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":75.0,"sma_20":2417.0,"sma_60":2719.5,"sma_120":3354.96},{"date":"2026-08-24","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":96.23,"sma_20":2414.5,"sma_60":2698.5,"sma_120":3341.33},{"date":"2026-08-25","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":94.74,"sma_20":2417.5,"sma_60":2680.08,"sma_120":3328.04},{"date":"2026-08-26","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":91.3,"sma_20":2426.25,"sma_60":2662.08,"sma_120":3315.75},{"date":"2026-08-27","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":100.0,"sma_20":2441.0,"sma_60":2648.83,"sma_120":3305.83},{"date":"2026-08-28","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":100.0,"sma_20":2455.75,"sma_60":2638.33,"sma_120":3293.42},{"date":"2026-08-31","open":2495,"high":2495,"low":2495,"close":2495,"volume":0,"rsi_14":100.0,"sma_20":2464.25,"sma_60":2627.92,"sma_120":3280.75},{"date":"2026-09-01","open":2490,"high":3240,"low":2305,"close":2340,"volume":743646,"rsi_14":0.0,"sma_20":2468.75,"sma_60":2614.92,"sma_120":3267.67},{"date":"2026-09-02","open":2340,"high":2380,"low":2180,"close":2270,"volume":54015,"rsi_14":0.0,"sma_20":2466.0,"sma_60":2601.92,"sma_120":3254.12},{"date":"2026-09-03","open":2280,"high":2330,"low":2220,"close":2235,"volume":23990,"rsi_14":0.0,"sma_20":2457.75,"sma_60":2585.92,"sma_120":3240.67},{"date":"2026-09-04","open":2165,"high":2300,"low":2165,"close":2280,"volume":20915,"rsi_14":14.75,"sma_20":2452.25,"sma_60":2567.33,"sma_120":3227.17},{"date":"2026-09-07","open":2280,"high":2345,"low":2280,"close":2285,"volume":17204,"rsi_14":16.13,"sma_20":2441.75,"sma_60":2548.33,"sma_120":3213.58},{"date":"2026-09-08","open":2285,"high":2345,"low":2285,"close":2295,"volume":15588,"rsi_14":18.75,"sma_20":2431.75,"sma_60":2528.75,"sma_120":3200.38},{"date":"2026-09-09","open":2295,"high":2330,"low":2250,"close":2280,"volume":23128,"rsi_14":17.91,"sma_20":2421.0,"sma_60":2508.83,"sma_120":3187.0},{"date":"2026-09-10","open":2280,"high":2325,"low":2245,"close":2270,"volume":6089,"rsi_14":17.39,"sma_20":2409.75,"sma_60":2488.58,"sma_120":3173.29},{"date":"2026-09-11","open":2320,"high":2790,"low":2185,"close":2210,"volume":713006,"rsi_14":14.81,"sma_20":2395.5,"sma_60":2470.42,"sma_120":3159.62},{"date":"2026-09-14","open":2230,"high":2320,"low":2190,"close":2250,"volume":35876,"rsi_14":22.47,"sma_20":2383.25,"sma_60":2454.42,"sma_120":3145.62},{"date":"2026-09-15","open":2240,"high":2350,"low":2240,"close":2300,"volume":14274,"rsi_14":30.3,"sma_20":2373.5,"sma_60":2441.5,"sma_120":3132.42},{"date":"2026-09-16","open":2300,"high":2390,"low":2250,"close":2300,"volume":18247,"rsi_14":30.3,"sma_20":2363.75,"sma_60":2432.42,"sma_120":3119.12},{"date":"2026-09-17","open":2295,"high":2340,"low":2230,"close":2305,"volume":7819,"rsi_14":31.0,"sma_20":2354.25,"sma_60":2424.25,"sma_120":3104.54},{"date":"2026-09-18","open":2260,"high":2450,"low":2255,"close":2295,"volume":15457,"rsi_14":30.39,"sma_20":2344.25,"sma_60":2414.33,"sma_120":3090.17},{"date":"2026-09-21","open":2355,"high":2465,"low":2290,"close":2335,"volume":19316,"rsi_14":49.37,"sma_20":2336.25,"sma_60":2409.83,"sma_120":3075.62},{"date":"2026-09-22","open":2400,"high":2400,"low":2260,"close":2320,"volume":8262,"rsi_14":57.35,"sma_20":2327.5,"sma_60":2407.08,"sma_120":3061.92},{"date":"2026-09-23","open":2310,"high":2395,"low":2260,"close":2355,"volume":15017,"rsi_14":67.65,"sma_20":2320.5,"sma_60":2405.75,"sma_120":3048.42},{"date":"2026-09-28","open":2290,"high":2360,"low":2245,"close":2290,"volume":17547,"rsi_14":51.39,"sma_20":2310.25,"sma_60":2402.08,"sma_120":3033.75},{"date":"2026-09-29","open":2260,"high":2325,"low":2230,"close":2285,"volume":4738,"rsi_14":50.0,"sma_20":2299.75,"sma_60":2398.33,"sma_120":3019.25},{"date":"2026-09-30","open":2235,"high":2295,"low":2220,"close":2275,"volume":7715,"rsi_14":47.22,"sma_20":2288.75,"sma_60":2393.5,"sma_120":3004.79},{"date":"2026-10-01","open":2275,"high":2275,"low":2225,"close":2275,"volume":4854,"rsi_14":49.28,"sma_20":2285.5,"sma_60":2388.92,"sma_120":2990.58},{"date":"2026-10-02","open":2275,"high":2330,"low":2210,"close":2280,"volume":5165,"rsi_14":51.47,"sma_20":2286.0,"sma_60":2381.08,"sma_120":2976.83},{"date":"2026-10-06","open":2240,"high":2330,"low":2225,"close":2280,"volume":5889,"rsi_14":62.5,"sma_20":2288.25,"sma_60":2376.17,"sma_120":2962.42},{"date":"2026-10-07","open":2285,"high":2470,"low":2240,"close":2435,"volume":43270,"rsi_14":73.42,"sma_20":2296.0,"sma_60":2373.5,"sma_120":2949.71},{"date":"2026-10-08","open":2470,"high":2485,"low":2350,"close":2380,"volume":6649,"rsi_14":60.0,"sma_20":2300.75,"sma_60":2370.67,"sma_120":2936.21},{"date":"2026-10-12","open":2365,"high":2400,"low":2310,"close":2315,"volume":13553,"rsi_14":51.61,"sma_20":2301.75,"sma_60":2366.67,"sma_120":2922.21},{"date":"2026-10-13","open":2390,"high":2665,"low":2300,"close":2445,"volume":27065,"rsi_14":61.86,"sma_20":2310.0,"sma_60":2366.58,"sma_120":2908.92},{"date":"2026-10-14","open":2290,"high":2620,"low":2290,"close":2340,"volume":2773,"rsi_14":53.28,"sma_20":2313.5,"sma_60":2368.08,"sma_120":2895.08},{"date":"2026-10-15","open":2300,"high":2345,"low":2185,"close":2280,"volume":27355,"rsi_14":46.1,"sma_20":2317.0,"sma_60":2366.5,"sma_120":2879.71},{"date":"2026-10-16","open":2185,"high":2290,"low":2170,"close":2290,"volume":4797,"rsi_14":47.86,"sma_20":2319.0,"sma_60":2365.42,"sma_120":2863.88},{"date":"2026-10-19","open":2205,"high":2320,"low":2185,"close":2275,"volume":7652,"rsi_14":44.12,"sma_20":2317.75,"sma_60":2364.08,"sma_120":2848.62},{"date":"2026-10-20","open":2275,"high":2275,"low":2190,"close":2265,"volume":5613,"rsi_14":48.0,"sma_20":2316.0,"sma_60":2363.67,"sma_120":2833.62},{"date":"2026-10-21","open":2170,"high":2255,"low":2170,"close":2250,"volume":3275,"rsi_14":47.24,"sma_20":2313.25,"sma_60":2361.83,"sma_120":2818.62},{"date":"2026-10-22","open":2190,"high":2300,"low":2190,"close":2265,"volume":7403,"rsi_14":49.22,"sma_20":2311.75,"sma_60":2357.67,"sma_120":2804.29},{"date":"2026-10-23","open":2250,"high":2250,"low":2175,"close":2205,"volume":3731}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":81.42,"pbr":2.24,"ttm_eps":null,"close":5825.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":52.79,"pbr":1.89,"ttm_eps":null,"close":5090.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":51.2,"pbr":1.54,"ttm_eps":null,"close":4085.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":53.61,"pbr":1.56,"ttm_eps":null,"close":3915.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":111.23,"pbr":1.66,"ttm_eps":null,"close":4210.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":189.89,"pbr":1.77,"ttm_eps":null,"close":4565.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":142.13,"pbr":1.55,"ttm_eps":null,"close":4025.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1365.98,"pbr":1.61,"ttm_eps":null,"close":3975.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":2510.0}],"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":"세화피앤씨","phase":"above-fold","symbol_resolved":true}