{"status":"ok","report":{"price_analysis":{"current":2010.0,"change_1d":0.0,"change_7d":-8.0,"change_30d":-24.4,"high_30d":3200.0,"low_30d":1979.0,"position_in_range":3.0,"support":2101.1,"resistance":3077.9},"summary":"알리코제약(260660)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 307.97억. 현재가 2,010원, 전일 대비 +0.0%, 30일 -24.4%. ROE -0.9%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.34만, 기관 순매수 13.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 307.97억. 매출 2459.98억, 영업이익 -63.52억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.41,"roe":-0.91,"eps":-46.0,"revenue":245998193194.0,"operating_income":-6351648241.0,"net_income":-2318509875.0,"market_cap":30796994880,"profit_margin":-0.94,"roa":-0.41,"operating_margin":-2.58,"gross_margin":47.89,"debt_ratio":1.2496266740708564,"total_assets":170667836550.0,"total_equity":75864959514.0,"total_debt":94802877036.0,"dividend_yield":2.07,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-87.59)가 시그널선(-65.91)을 하회합니다(데드크로스). 현재가가 SMA20(2236)과 SMA60(2380) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2042~2431 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.423728813559322,"macd":-87.59086741372357,"macd_signal":-65.90952167089179,"sma_20":2236.5,"sma_60":2379.5833333333335,"bb_upper":2430.564422293217,"bb_lower":2042.435577706783,"atr_14":112.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.34만, 기관 순매수 13.00. 30일 누적: 외국인 1.40만, 기관 13.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13406.0,"institutional_flow":13.0,"data":[{"date":"2026-10-23","foreign_net":6879.0,"institution_net":0.0,"retail_net":-6879.0},{"date":"2026-10-22","foreign_net":857.0,"institution_net":-753.0,"retail_net":-104.0},{"date":"2026-10-21","foreign_net":4632.0,"institution_net":766.0,"retail_net":-5398.0},{"date":"2026-10-20","foreign_net":-61.0,"institution_net":0.0,"retail_net":61.0},{"date":"2026-10-19","foreign_net":1099.0,"institution_net":0.0,"retail_net":-1099.0},{"date":"2026-10-16","foreign_net":1687.0,"institution_net":0.0,"retail_net":-1687.0},{"date":"2026-10-15","foreign_net":945.0,"institution_net":0.0,"retail_net":-945.0},{"date":"2026-10-14","foreign_net":1057.0,"institution_net":-909.0,"retail_net":-148.0},{"date":"2026-10-13","foreign_net":3037.0,"institution_net":0.0,"retail_net":-3037.0},{"date":"2026-10-12","foreign_net":-1377.0,"institution_net":909.0,"retail_net":468.0},{"date":"2026-10-08","foreign_net":2659.0,"institution_net":0.0,"retail_net":-2659.0},{"date":"2026-10-07","foreign_net":1724.0,"institution_net":0.0,"retail_net":-1724.0},{"date":"2026-10-06","foreign_net":281.0,"institution_net":0.0,"retail_net":-281.0},{"date":"2026-10-02","foreign_net":-4286.0,"institution_net":0.0,"retail_net":4286.0},{"date":"2026-10-01","foreign_net":-6016.0,"institution_net":0.0,"retail_net":6016.0},{"date":"2026-09-30","foreign_net":-883.0,"institution_net":0.0,"retail_net":883.0},{"date":"2026-09-29","foreign_net":-1193.0,"institution_net":0.0,"retail_net":1193.0},{"date":"2026-09-28","foreign_net":3825.0,"institution_net":0.0,"retail_net":-3825.0},{"date":"2026-09-23","foreign_net":-4082.0,"institution_net":0.0,"retail_net":4082.0},{"date":"2026-09-22","foreign_net":-14054.0,"institution_net":-2029.0,"retail_net":16083.0},{"date":"2026-09-21","foreign_net":-6188.0,"institution_net":0.0,"retail_net":6188.0},{"date":"2026-09-18","foreign_net":4189.0,"institution_net":2029.0,"retail_net":-6218.0},{"date":"2026-09-17","foreign_net":-5327.0,"institution_net":0.0,"retail_net":5327.0},{"date":"2026-09-16","foreign_net":-4474.0,"institution_net":-728.0,"retail_net":5202.0},{"date":"2026-09-15","foreign_net":-2600.0,"institution_net":728.0,"retail_net":1872.0},{"date":"2026-09-14","foreign_net":-12598.0,"institution_net":0.0,"retail_net":12598.0},{"date":"2026-09-11","foreign_net":2396.0,"institution_net":0.0,"retail_net":-2396.0},{"date":"2026-09-10","foreign_net":11367.0,"institution_net":0.0,"retail_net":-11367.0},{"date":"2026-09-09","foreign_net":-12827.0,"institution_net":0.0,"retail_net":12827.0},{"date":"2026-09-08","foreign_net":43334.0,"institution_net":0.0,"retail_net":-43334.0}],"periods":{"d1":{"foreign_net":6879.0,"institution_net":0,"retail_net":-6879.0},"d3":{"foreign_net":12368.0,"institution_net":13.0,"retail_net":-12381.0},"d7":{"foreign_net":16038.0,"institution_net":13.0,"retail_net":-16051.0},"d14":{"foreign_net":19133.0,"institution_net":13.0,"retail_net":-19146.0},"d30":{"foreign_net":14002.0,"institution_net":13.0,"retail_net":-14015.0}}},"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 -46, PBR 0.41x) — 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 -46원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.0,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-159.4,"unit":"%","percentile":8,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.4,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.4,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.01,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -46, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -3.0%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.25,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":47.89,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-2.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.41,"per_5y_high":241.08,"per_5y_low":241.08,"per_5y_avg":241.08,"per_percentile":null,"pbr_5y_high":1.6,"pbr_5y_low":0.9,"pbr_5y_avg":1.34,"pbr_percentile":0.0,"per_5y_median":241.08,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.55},{"quarter":"2024-Q3","per":null,"pbr":1.3},{"quarter":"2024-Q4","per":null,"pbr":1.18},{"quarter":"2025-Q1","per":null,"pbr":1.6},{"quarter":"2025-Q2","per":241.08,"pbr":1.44},{"quarter":"2025-Q3","per":null,"pbr":1.41},{"quarter":"2025-Q4","per":null,"pbr":1.52},{"quarter":"2026-Q1","per":null,"pbr":1.2},{"quarter":"2026-Q2","per":null,"pbr":0.9},{"quarter":"현재","per":null,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4617.9263,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3910.8064,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3397.1594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4547.5723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4129.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4016.6125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":241.08,"eps":17.13,"close":4129.69,"source":"reported"},{"date":"2025-07","per":260.02,"eps":17.13,"close":4454.16,"source":"reported"},{"date":"2025-08","per":256.86,"eps":17.13,"close":4400.08,"source":"reported"}],"trailing_per_history_meta":{"avg":252.65,"std":8.28,"upper_1sd":260.94,"lower_1sd":244.37,"current":256.86,"count":3},"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":2.07,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.07,"summary":"배당수익률 2.07%","metrics":[{"name":"배당수익률","value":2.07,"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":"0.4배"},{"label":"ROE","value":"-0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:07.162894+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.00914210965698875,"dividend_yield":null,"eps":-46.0,"revenue":46854670683.0,"operating_income":-4570833314.0,"net_income":-693565779.0,"market_cap":null,"profit_margin":-0.014802489674773071,"operating_margin":-0.09755341884535768,"roa":-0.004063834129618256,"gross_margin":0.4789055724841834,"total_equity":75864959514.0,"total_assets":170667836550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.69,"roe":-0.008111613673868642,"dividend_yield":2.07,"eps":-40.49,"revenue":48320502498.0,"operating_income":-1761982669.0,"net_income":-620598190.0,"market_cap":55500000000.0,"profit_margin":-0.012843372024653237,"operating_margin":-0.036464493908624586,"roa":-0.0036354802062815526,"gross_margin":0.5443519347939046,"total_equity":76507365236.0,"total_assets":170705974118.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01257423000218357,"dividend_yield":null,"eps":-64.16,"revenue":48325370899.0,"operating_income":-1687142339.0,"net_income":-983345355.0,"market_cap":null,"profit_margin":-0.020348428510878713,"operating_margin":-0.034912144648121306,"roa":-0.0057223177613881845,"gross_margin":0.5133676342774509,"total_equity":78203226347.0,"total_assets":171843891934.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0002656165532824202,"dividend_yield":null,"eps":-1.37,"revenue":102497649114.0,"operating_income":1668310081.0,"net_income":-21000551.0,"market_cap":null,"profit_margin":-0.00020488812359630566,"operating_margin":0.016276569223011846,"roa":-0.000120877394112988,"gross_margin":0.5164351828608906,"total_equity":79063412052.0,"total_assets":173734312806.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006692990532468698,"dividend_yield":null,"eps":34.76,"revenue":50295309846.0,"operating_income":1664279734.0,"net_income":532752153.0,"market_cap":null,"profit_margin":0.010592481776754974,"operating_margin":0.033090157692553926,"roa":0.003061942699555801,"gross_margin":0.5317953141932414,"total_equity":79598521829.0,"total_assets":173991548920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005050005892392481,"dividend_yield":null,"eps":26.03,"revenue":50380481678.0,"operating_income":1008071010.0,"net_income":398998026.0,"market_cap":null,"profit_margin":0.007919694546593295,"operating_margin":0.020009157840985895,"roa":0.0023262739379159344,"gross_margin":0.5271199241351565,"total_equity":79009417910.0,"total_assets":171518074246.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.021945846951835886,"dividend_yield":null,"eps":-114.09,"revenue":52331917385.0,"operating_income":-641893719.0,"net_income":-1748632314.0,"market_cap":null,"profit_margin":-0.03341426038598031,"operating_margin":-0.012265816944517062,"roa":-0.010145049190002085,"gross_margin":0.5060747492426318,"total_equity":79679418062.0,"total_assets":172363118330.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012904111817450225,"dividend_yield":null,"eps":70.43,"revenue":48821037064.0,"operating_income":1263567543.0,"net_income":1079501859.0,"market_cap":null,"profit_margin":0.022111407784821735,"operating_margin":0.025881620280691218,"roa":0.006573417039369666,"gross_margin":0.541654566397967,"total_equity":83655649786.0,"total_assets":164222329503.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.034105620595402425,"dividend_yield":null,"eps":-183.64,"revenue":44927956064.0,"operating_income":-4242694082.0,"net_income":-2814709786.0,"market_cap":null,"profit_margin":-0.06264940657417038,"operating_margin":-0.09443327615341036,"roa":-0.01693835667640973,"gross_margin":0.5081177306949033,"total_equity":82529205945.0,"total_assets":166173722739.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.021972894351986176,"dividend_yield":null,"eps":-122.28,"revenue":44354907856.0,"operating_income":-1538012816.0,"net_income":-1874210492.0,"market_cap":null,"profit_margin":-0.042254861583405835,"operating_margin":-0.03467514397714951,"roa":-0.010994435082090264,"gross_margin":0.5419654898403359,"total_equity":85296477650.0,"total_assets":170469012551.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0439064367391414,"dividend_yield":null,"eps":-255.17,"revenue":44454040173.0,"operating_income":-4828132579.0,"net_income":-3910970969.0,"market_cap":null,"profit_margin":-0.08797785204179039,"operating_margin":-0.10860953380638859,"roa":-0.022544553216202416,"gross_margin":0.5399950131997195,"total_equity":89075116531.0,"total_assets":173477421863.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002830091561766498,"dividend_yield":null,"eps":-18.0,"revenue":45089958315.0,"operating_income":-452206917.0,"net_income":-265090061.0,"market_cap":null,"profit_margin":-0.005879137415654096,"operating_margin":-0.010028993902386579,"roa":-0.001636223521703893,"gross_margin":0.5779048583713466,"total_equity":93668369102.0,"total_assets":162013354217.0}],"current_price":2010.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-12","close":13325.0693},{"date":"2018-02-13","close":17322.5898},{"date":"2018-02-14","close":14515.8193},{"date":"2018-02-19","close":15196.249},{"date":"2018-02-20","close":14203.958},{"date":"2018-02-21","close":14090.5518},{"date":"2018-02-22","close":13410.124},{"date":"2018-02-23","close":13126.6104},{"date":"2018-02-26","close":12587.9385},{"date":"2018-02-27","close":14005.498},{"date":"2018-02-28","close":12814.7471},{"date":"2018-03-02","close":12191.0215},{"date":"2018-03-05","close":12304.4248},{"date":"2018-03-06","close":12332.7764},{"date":"2018-03-07","close":11397.1855},{"date":"2018-03-08","close":11623.9971},{"date":"2018-03-09","close":11510.5918},{"date":"2018-03-12","close":11794.1045},{"date":"2018-03-13","close":11595.6465},{"date":"2018-03-14","close":11850.8066},{"date":"2018-03-15","close":12134.3184},{"date":"2018-03-16","close":12162.6689},{"date":"2018-03-19","close":12446.1807},{"date":"2018-03-20","close":13154.9629},{"date":"2018-03-21","close":12644.6416},{"date":"2018-03-22","close":12729.6943},{"date":"2018-03-23","close":11709.0518},{"date":"2018-03-26","close":11765.7539},{"date":"2018-03-27","close":11992.5625},{"date":"2018-03-28","close":12559.5879},{"date":"2018-03-29","close":12587.9385},{"date":"2018-03-30","close":12616.2891},{"date":"2018-04-02","close":12361.127},{"date":"2018-04-03","close":12247.7236},{"date":"2018-04-04","close":12134.3184},{"date":"2018-04-05","close":12049.2646},{"date":"2018-04-06","close":11737.4033},{"date":"2018-04-09","close":11992.5625},{"date":"2018-04-10","close":11850.8066},{"date":"2018-04-11","close":12474.5342},{"date":"2018-04-12","close":12134.3184},{"date":"2018-04-13","close":12417.8301},{"date":"2018-04-16","close":12814.7471},{"date":"2018-04-17","close":12814.7471},{"date":"2018-04-18","close":12304.4248},{"date":"2018-04-19","close":11680.6992},{"date":"2018-04-20","close":11850.8066},{"date":"2018-04-23","close":11340.4854},{"date":"2018-04-24","close":10830.1631},{"date":"2018-04-25","close":10631.7051},{"date":"2018-04-26","close":10830.1631},{"date":"2018-04-27","close":10773.4619},{"date":"2018-04-30","close":10007.9785},{"date":"2018-05-02","close":10206.4355},{"date":"2018-05-03","close":10206.4355},{"date":"2018-05-04","close":9639.4111},{"date":"2018-05-08","close":9044.0371},{"date":"2018-05-09","close":9355.9004},{"date":"2018-05-10","close":9384.251},{"date":"2018-05-11","close":9696.1143},{"date":"2018-05-14","close":9639.4111},{"date":"2018-05-15","close":9355.9004},{"date":"2018-05-16","close":10206.4355},{"date":"2018-05-17","close":9809.5205},{"date":"2018-05-18","close":10631.7051},{"date":"2018-05-21","close":10660.0557},{"date":"2018-05-23","close":10433.2461},{"date":"2018-05-24","close":10263.1396},{"date":"2018-05-25","close":10291.4902},{"date":"2018-05-28","close":10036.3301},{"date":"2018-05-29","close":9979.626},{"date":"2018-05-30","close":9639.4111},{"date":"2018-05-31","close":9582.709},{"date":"2018-06-01","close":9894.5732},{"date":"2018-06-04","close":9667.7617},{"date":"2018-06-05","close":10234.7861},{"date":"2018-06-07","close":10234.7861},{"date":"2018-06-08","close":10064.6797},{"date":"2018-06-11","close":9979.626},{"date":"2018-06-12","close":9667.7617},{"date":"2018-06-14","close":9667.7617},{"date":"2018-06-15","close":9582.709},{"date":"2018-06-18","close":9129.0908},{"date":"2018-06-19","close":8391.958},{"date":"2018-06-20","close":8618.7695},{"date":"2018-06-21","close":8193.502},{"date":"2018-06-22","close":8165.1504},{"date":"2018-06-25","close":8420.3096},{"date":"2018-06-26","close":8363.6074},{"date":"2018-06-27","close":8618.7695},{"date":"2018-06-28","close":8306.9043},{"date":"2018-06-29","close":8080.0957},{"date":"2018-07-02","close":7768.2329},{"date":"2018-07-03","close":7569.7734},{"date":"2018-07-04","close":7768.2329},{"date":"2018-07-05","close":7768.2329},{"date":"2018-07-06","close":7739.8809},{"date":"2018-07-09","close":7909.9888},{"date":"2018-07-10","close":8250.2031},{"date":"2018-07-11","close":8193.502},{"date":"2018-07-12","close":8165.1504},{"date":"2018-07-13","close":8221.8516},{"date":"2018-07-16","close":8165.1504},{"date":"2018-07-17","close":8023.3936},{"date":"2018-07-18","close":7739.8809},{"date":"2018-07-19","close":7824.9341},{"date":"2018-07-20","close":7569.7734},{"date":"2018-07-23","close":6804.291},{"date":"2018-07-24","close":6832.6421},{"date":"2018-07-25","close":6662.5347},{"date":"2018-07-26","close":6860.9937},{"date":"2018-07-27","close":6860.9937},{"date":"2018-07-30","close":7059.4521},{"date":"2018-07-31","close":7144.5049},{"date":"2018-08-01","close":7314.6128},{"date":"2018-08-02","close":7144.5049},{"date":"2018-08-03","close":7087.8027},{"date":"2018-08-06","close":7172.8564},{"date":"2018-08-07","close":7371.3145},{"date":"2018-08-08","close":7456.3687},{"date":"2018-08-09","close":7371.3145},{"date":"2018-08-10","close":7683.1782},{"date":"2018-08-13","close":7257.9097},{"date":"2018-08-14","close":7257.9097},{"date":"2018-08-16","close":7002.749},{"date":"2018-08-17","close":7144.5049},{"date":"2018-08-20","close":7286.2612},{"date":"2018-08-21","close":7626.4751},{"date":"2018-08-22","close":7598.1245},{"date":"2018-08-23","close":7598.1245},{"date":"2018-08-24","close":8477.0107},{"date":"2018-08-27","close":9667.7617},{"date":"2018-08-28","close":9752.8164},{"date":"2018-08-29","close":9951.2754},{"date":"2018-08-30","close":9894.5732},{"date":"2018-08-31","close":10064.6797},{"date":"2018-09-03","close":10178.085},{"date":"2018-09-04","close":10319.8408},{"date":"2018-09-05","close":10404.8945},{"date":"2018-09-06","close":10404.8945},{"date":"2018-09-07","close":9837.8711},{"date":"2018-09-10","close":9781.1689},{"date":"2018-09-11","close":9979.626},{"date":"2018-09-12","close":9866.2217},{"date":"2018-09-13","close":10036.3301},{"date":"2018-09-14","close":10064.6797},{"date":"2018-09-17","close":10319.8408},{"date":"2018-09-18","close":10688.4072},{"date":"2018-09-19","close":10007.9785},{"date":"2018-09-20","close":10206.4355},{"date":"2018-09-21","close":10149.7344},{"date":"2018-09-27","close":10319.8408},{"date":"2018-09-28","close":10575.001},{"date":"2018-10-01","close":9639.4111},{"date":"2018-10-02","close":8958.9834},{"date":"2018-10-04","close":9015.6855},{"date":"2018-10-05","close":8675.4707},{"date":"2018-10-08","close":8562.0664},{"date":"2018-10-10","close":7966.6904},{"date":"2018-10-11","close":7626.4751},{"date":"2018-10-12","close":7909.9888},{"date":"2018-10-15","close":7654.8267},{"date":"2018-10-16","close":7938.3398},{"date":"2018-10-17","close":8080.0957},{"date":"2018-10-18","close":7824.9341},{"date":"2018-10-19","close":8306.9043},{"date":"2018-10-22","close":8590.417},{"date":"2018-10-23","close":7938.3398},{"date":"2018-10-24","close":7428.0171},{"date":"2018-10-25","close":7399.6665},{"date":"2018-10-26","close":7031.1006},{"date":"2018-10-29","close":6577.4814},{"date":"2018-10-30","close":6690.8862},{"date":"2018-10-31","close":6946.0469},{"date":"2018-11-01","close":7116.1538},{"date":"2018-11-02","close":7428.0171},{"date":"2018-11-05","close":7824.9341},{"date":"2018-11-06","close":7824.9341},{"date":"2018-11-07","close":7654.8267},{"date":"2018-11-08","close":7768.2329},{"date":"2018-11-09","close":7598.1245},{"date":"2018-11-12","close":7201.2075},{"date":"2018-11-13","close":7229.5601},{"date":"2018-11-14","close":7257.9097},{"date":"2018-11-15","close":7116.1538},{"date":"2018-11-16","close":7314.6128},{"date":"2018-11-19","close":7569.7734},{"date":"2018-11-20","close":7513.0713},{"date":"2018-11-21","close":7456.3687},{"date":"2018-11-22","close":7683.1782},{"date":"2018-11-23","close":7569.7734},{"date":"2018-11-26","close":7598.1245},{"date":"2018-11-27","close":7569.7734},{"date":"2018-11-28","close":7342.9644},{"date":"2018-11-29","close":7172.8564},{"date":"2018-11-30","close":7116.1538},{"date":"2018-12-03","close":7286.2612},{"date":"2018-12-04","close":7201.2075},{"date":"2018-12-05","close":7087.8027},{"date":"2018-12-06","close":6804.291},{"date":"2018-12-07","close":6832.6421},{"date":"2018-12-10","close":6747.5889},{"date":"2018-12-11","close":6577.4814},{"date":"2018-12-12","close":6775.9395},{"date":"2018-12-13","close":6832.6421},{"date":"2018-12-14","close":6634.1836},{"date":"2018-12-17","close":6464.0762},{"date":"2018-12-18","close":6464.0762},{"date":"2018-12-19","close":6634.1836},{"date":"2018-12-20","close":6492.4277},{"date":"2018-12-21","close":6549.1294},{"date":"2018-12-24","close":6520.7783},{"date":"2018-12-26","close":6407.3735},{"date":"2018-12-27","close":6719.2378},{"date":"2018-12-28","close":7002.749},{"date":"2019-01-02","close":6860.9937},{"date":"2019-01-03","close":6605.832},{"date":"2019-01-04","close":6775.9395},{"date":"2019-01-07","close":6917.6958},{"date":"2019-01-08","close":6889.3442},{"date":"2019-01-09","close":6946.0469},{"date":"2019-01-10","close":7087.8027},{"date":"2019-01-11","close":6946.0469},{"date":"2019-01-14","close":6860.9937},{"date":"2019-01-15","close":7002.749},{"date":"2019-01-16","close":6946.0469},{"date":"2019-01-17","close":7144.5049},{"date":"2019-01-18","close":7144.5049},{"date":"2019-01-21","close":7144.5049},{"date":"2019-01-22","close":7201.2075},{"date":"2019-01-23","close":7229.5601},{"date":"2019-01-24","close":7399.6665},{"date":"2019-01-25","close":7371.3145},{"date":"2019-01-28","close":7513.0713},{"date":"2019-01-29","close":7314.6128},{"date":"2019-01-30","close":7201.2075},{"date":"2019-01-31","close":7286.2612},{"date":"2019-02-01","close":7172.8564},{"date":"2019-02-07","close":7116.1538},{"date":"2019-02-08","close":7201.2075},{"date":"2019-02-11","close":7399.6665},{"date":"2019-02-12","close":7314.6128},{"date":"2019-02-13","close":7371.3145},{"date":"2019-02-14","close":7314.6128},{"date":"2019-02-15","close":7286.2612},{"date":"2019-02-18","close":7711.5288},{"date":"2019-02-19","close":7711.5288},{"date":"2019-02-20","close":7768.2329},{"date":"2019-02-21","close":7739.8809},{"date":"2019-02-22","close":7569.7734},{"date":"2019-02-25","close":7626.4751},{"date":"2019-02-26","close":7569.7734},{"date":"2019-02-27","close":7541.4219},{"date":"2019-02-28","close":7513.0713},{"date":"2019-03-04","close":7683.1782},{"date":"2019-03-05","close":7881.6362},{"date":"2019-03-06","close":7853.2861},{"date":"2019-03-07","close":7711.5288},{"date":"2019-03-08","close":7768.2329},{"date":"2019-03-11","close":7484.7197},{"date":"2019-03-12","close":7598.1245},{"date":"2019-03-13","close":7513.0713},{"date":"2019-03-14","close":7654.8267},{"date":"2019-03-15","close":7484.7197},{"date":"2019-03-18","close":7683.1782},{"date":"2019-03-19","close":7598.1245},{"date":"2019-03-20","close":7399.6665},{"date":"2019-03-21","close":7116.1538},{"date":"2019-03-22","close":6974.3984},{"date":"2019-03-25","close":6747.5889},{"date":"2019-03-26","close":6889.3442},{"date":"2019-03-27","close":6775.9395},{"date":"2019-03-28","close":6662.5347},{"date":"2019-03-29","close":6719.2378},{"date":"2019-04-01","close":6634.1836},{"date":"2019-04-02","close":6690.8862},{"date":"2019-04-03","close":6804.291},{"date":"2019-04-04","close":6889.3442},{"date":"2019-04-05","close":6832.6421},{"date":"2019-04-08","close":6860.9937},{"date":"2019-04-09","close":6719.2378},{"date":"2019-04-10","close":6946.0469},{"date":"2019-04-11","close":7002.749},{"date":"2019-04-12","close":6974.3984},{"date":"2019-04-15","close":6974.3984},{"date":"2019-04-16","close":6889.3442},{"date":"2019-04-17","close":6860.9937},{"date":"2019-04-18","close":6860.9937},{"date":"2019-04-19","close":6889.3442},{"date":"2019-04-22","close":6889.3442},{"date":"2019-04-23","close":6832.6421},{"date":"2019-04-24","close":6719.2378},{"date":"2019-04-25","close":6662.5347},{"date":"2019-04-26","close":6577.4814},{"date":"2019-04-29","close":6634.1836},{"date":"2019-04-30","close":6719.2378},{"date":"2019-05-02","close":6860.9937},{"date":"2019-05-03","close":6889.3442},{"date":"2019-05-07","close":6747.5889},{"date":"2019-05-08","close":6747.5889},{"date":"2019-05-09","close":6520.7783},{"date":"2019-05-10","close":6492.4277},{"date":"2019-05-13","close":6407.3735},{"date":"2019-05-14","close":6435.7246},{"date":"2019-05-15","close":6464.0762},{"date":"2019-05-16","close":6322.3208},{"date":"2019-05-17","close":6180.5635},{"date":"2019-05-20","close":5868.7017},{"date":"2019-05-21","close":5811.9985},{"date":"2019-05-22","close":5755.2959},{"date":"2019-05-23","close":5726.9448},{"date":"2019-05-24","close":5755.2959},{"date":"2019-05-27","close":5726.9448},{"date":"2019-05-28","close":5868.7017},{"date":"2019-05-29","close":5755.2959},{"date":"2019-05-30","close":5783.647},{"date":"2019-05-31","close":5783.647},{"date":"2019-06-03","close":5783.647},{"date":"2019-06-04","close":5840.3496},{"date":"2019-06-05","close":5868.7017},{"date":"2019-06-07","close":5897.0522},{"date":"2019-06-10","close":5953.7539},{"date":"2019-06-11","close":6237.2671},{"date":"2019-06-12","close":6180.5635},{"date":"2019-06-13","close":6350.6719},{"date":"2019-06-14","close":6379.0225},{"date":"2019-06-17","close":6435.7246},{"date":"2019-06-18","close":6265.6182},{"date":"2019-06-19","close":6293.9692},{"date":"2019-06-20","close":6520.7783},{"date":"2019-06-21","close":6464.0762},{"date":"2019-06-24","close":6379.0225},{"date":"2019-06-25","close":6350.6719},{"date":"2019-06-26","close":6265.6182},{"date":"2019-06-27","close":6208.915},{"date":"2019-06-28","close":6010.4565},{"date":"2019-07-01","close":6095.5107},{"date":"2019-07-02","close":6067.1592},{"date":"2019-07-03","close":5953.7539},{"date":"2019-07-04","close":5783.647},{"date":"2019-07-05","close":5755.2959},{"date":"2019-07-08","close":5573.8481},{"date":"2019-07-09","close":5500.1357},{"date":"2019-07-10","close":5613.54},{"date":"2019-07-11","close":5613.54},{"date":"2019-07-12","close":5664.5718},{"date":"2019-07-15","close":5534.1558},{"date":"2019-07-16","close":5522.8164},{"date":"2019-07-17","close":5381.0601},{"date":"2019-07-18","close":5409.4116},{"date":"2019-07-19","close":5494.4648},{"date":"2019-07-22","close":5528.4858},{"date":"2019-07-23","close":5432.0918},{"date":"2019-07-24","close":5381.0601},{"date":"2019-07-25","close":5165.5903},{"date":"2019-07-26","close":4904.7603},{"date":"2019-07-29","close":4649.5991},{"date":"2019-07-30","close":4751.6631},{"date":"2019-07-31","close":4785.6841},{"date":"2019-08-01","close":4785.6841},{"date":"2019-08-02","close":4694.9609},{"date":"2019-08-05","close":3991.8506},{"date":"2019-08-06","close":3662.9768},{"date":"2019-08-07","close":3980.5103},{"date":"2019-08-08","close":4144.9473},{"date":"2019-08-09","close":4207.3198},{"date":"2019-08-12","close":4343.4053},{"date":"2019-08-13","close":4337.7354},{"date":"2019-08-14","close":4581.5562},{"date":"2019-08-16","close":4575.8857},{"date":"2019-08-19","close":4683.6201},{"date":"2019-08-20","close":4904.7603},{"date":"2019-08-21","close":5142.9102},{"date":"2019-08-22","close":5148.5801},{"date":"2019-08-23","close":5006.8242},{"date":"2019-08-26","close":4831.0464},{"date":"2019-08-27","close":4831.0464},{"date":"2019-08-28","close":4802.6953},{"date":"2019-08-29","close":4853.7271},{"date":"2019-08-30","close":4950.1211},{"date":"2019-09-02","close":4989.813},{"date":"2019-09-03","close":4967.1323},{"date":"2019-09-04","close":4910.4297},{"date":"2019-09-05","close":4927.4409},{"date":"2019-09-06","close":4916.1001},{"date":"2019-09-09","close":5023.835},{"date":"2019-09-10","close":4910.4297},{"date":"2019-09-11","close":4938.7808},{"date":"2019-09-16","close":5040.8457},{"date":"2019-09-17","close":5148.5801},{"date":"2019-09-18","close":5080.5366},{"date":"2019-09-19","close":5052.1865},{"date":"2019-09-20","close":5029.5049},{"date":"2019-09-23","close":4989.813},{"date":"2019-09-24","close":5091.8779},{"date":"2019-09-25","close":5069.1963},{"date":"2019-09-26","close":5097.5479},{"date":"2019-09-27","close":6605.832},{"date":"2019-09-30","close":6237.2671},{"date":"2019-10-01","close":6804.291},{"date":"2019-10-02","close":6804.291},{"date":"2019-10-04","close":6860.9937},{"date":"2019-10-07","close":6974.3984},{"date":"2019-10-08","close":6917.6958},{"date":"2019-10-10","close":6775.9395},{"date":"2019-10-11","close":7059.4521},{"date":"2019-10-14","close":6889.3442},{"date":"2019-10-15","close":6804.291},{"date":"2019-10-16","close":7428.0171},{"date":"2019-10-17","close":7201.2075},{"date":"2019-10-18","close":7087.8027},{"date":"2019-10-21","close":7059.4521},{"date":"2019-10-22","close":7172.8564},{"date":"2019-10-23","close":7399.6665},{"date":"2019-10-24","close":7031.1006},{"date":"2019-10-25","close":6719.2378},{"date":"2019-10-28","close":6917.6958},{"date":"2019-10-29","close":7201.2075},{"date":"2019-10-30","close":9015.6855},{"date":"2019-10-31","close":8306.9043},{"date":"2019-11-01","close":9299.1982},{"date":"2019-11-04","close":9129.0908},{"date":"2019-11-05","close":9554.3594},{"date":"2019-11-06","close":9327.5488},{"date":"2019-11-07","close":9299.1982},{"date":"2019-11-08","close":8788.876},{"date":"2019-11-11","close":8845.5781},{"date":"2019-11-12","close":9242.4932},{"date":"2019-11-13","close":8732.1719},{"date":"2019-11-14","close":8335.2559},{"date":"2019-11-15","close":8306.9043},{"date":"2019-11-18","close":8533.7158},{"date":"2019-11-19","close":8221.8516},{"date":"2019-11-20","close":8108.4468},{"date":"2019-11-21","close":7569.7734},{"date":"2019-11-22","close":7399.6665},{"date":"2019-11-25","close":7711.5288},{"date":"2019-11-26","close":7853.2861},{"date":"2019-11-27","close":7683.1782},{"date":"2019-11-28","close":7881.6362},{"date":"2019-11-29","close":7172.8564},{"date":"2019-12-02","close":7371.3145},{"date":"2019-12-03","close":7428.0171},{"date":"2019-12-04","close":7456.3687},{"date":"2019-12-05","close":7342.9644},{"date":"2019-12-06","close":7711.5288},{"date":"2019-12-09","close":7541.4219},{"date":"2019-12-10","close":7541.4219},{"date":"2019-12-11","close":7683.1782},{"date":"2019-12-12","close":7654.8267},{"date":"2019-12-13","close":7966.6904},{"date":"2019-12-16","close":7909.9888},{"date":"2019-12-17","close":7683.1782},{"date":"2019-12-18","close":7683.1782},{"date":"2019-12-19","close":7824.9341},{"date":"2019-12-20","close":7881.6362},{"date":"2019-12-23","close":7711.5288},{"date":"2019-12-24","close":7031.1006},{"date":"2019-12-26","close":7229.5601},{"date":"2019-12-27","close":7402.377},{"date":"2019-12-30","close":8122.4521},{"date":"2020-01-02","close":8295.2725},{"date":"2020-01-03","close":8583.3008},{"date":"2020-01-06","close":8007.2402},{"date":"2020-01-07","close":8064.8472},{"date":"2020-01-08","close":7431.1802},{"date":"2020-01-09","close":8064.8472},{"date":"2020-01-10","close":8151.2563},{"date":"2020-01-13","close":8064.8472},{"date":"2020-01-14","close":7949.6343},{"date":"2020-01-15","close":8007.2402},{"date":"2020-01-16","close":8180.0591},{"date":"2020-01-17","close":8468.0889},{"date":"2020-01-20","close":8151.2563},{"date":"2020-01-21","close":7892.0293},{"date":"2020-01-22","close":7892.0293},{"date":"2020-01-23","close":7978.438},{"date":"2020-01-28","close":8237.665},{"date":"2020-01-29","close":7863.2256},{"date":"2020-01-30","close":7517.5894},{"date":"2020-01-31","close":7056.7407},{"date":"2020-02-03","close":6941.5288},{"date":"2020-02-04","close":7344.772},{"date":"2020-02-05","close":7373.5737},{"date":"2020-02-06","close":7690.4072},{"date":"2020-02-07","close":7748.0127},{"date":"2020-02-10","close":7690.4072},{"date":"2020-02-11","close":7690.4072},{"date":"2020-02-12","close":7546.3921},{"date":"2020-02-13","close":7575.1953},{"date":"2020-02-14","close":7690.4072},{"date":"2020-02-17","close":7546.3921},{"date":"2020-02-18","close":7402.377},{"date":"2020-02-19","close":7661.604},{"date":"2020-02-20","close":7488.7856},{"date":"2020-02-21","close":7287.165},{"date":"2020-02-24","close":6711.104},{"date":"2020-02-25","close":7200.7559},{"date":"2020-02-26","close":7114.3467},{"date":"2020-02-27","close":6883.9224},{"date":"2020-02-28","close":6423.0747},{"date":"2020-03-02","close":6653.498},{"date":"2020-03-03","close":6883.9224},{"date":"2020-03-04","close":6912.7261},{"date":"2020-03-05","close":7143.1499},{"date":"2020-03-06","close":6970.332},{"date":"2020-03-09","close":6970.332},{"date":"2020-03-10","close":6595.8926},{"date":"2020-03-11","close":6106.2407},{"date":"2020-03-12","close":5645.3931},{"date":"2020-03-13","close":5057.8105},{"date":"2020-03-16","close":5063.5718},{"date":"2020-03-17","close":5069.332},{"date":"2020-03-18","close":4838.9082},{"date":"2020-03-19","close":4262.8472},{"date":"2020-03-20","close":4487.5112},{"date":"2020-03-23","close":4285.8901},{"date":"2020-03-24","close":4522.0752},{"date":"2020-03-25","close":4884.9932},{"date":"2020-03-26","close":4931.0771},{"date":"2020-03-27","close":5109.6562},{"date":"2020-03-30","close":5639.6318},{"date":"2020-03-31","close":6135.0439},{"date":"2020-04-01","close":7949.6343},{"date":"2020-04-02","close":6595.8926},{"date":"2020-04-03","close":6509.4829},{"date":"2020-04-06","close":8439.2852},{"date":"2020-04-07","close":7459.9839},{"date":"2020-04-08","close":7114.3467},{"date":"2020-04-09","close":7344.772},{"date":"2020-04-10","close":7344.772},{"date":"2020-04-13","close":6711.104},{"date":"2020-04-14","close":6826.3174},{"date":"2020-04-16","close":6797.5137},{"date":"2020-04-17","close":6941.5288},{"date":"2020-04-20","close":6999.1348},{"date":"2020-04-21","close":7373.5737},{"date":"2020-04-22","close":7459.9839},{"date":"2020-04-23","close":7373.5737},{"date":"2020-04-24","close":6999.1348},{"date":"2020-04-27","close":7143.1499},{"date":"2020-04-28","close":7229.5586},{"date":"2020-04-29","close":6999.1348},{"date":"2020-05-04","close":6883.9224},{"date":"2020-05-06","close":7085.5444},{"date":"2020-05-07","close":7229.5586},{"date":"2020-05-08","close":7287.165},{"date":"2020-05-11","close":7143.1499},{"date":"2020-05-12","close":7632.8013},{"date":"2020-05-13","close":7632.8013},{"date":"2020-05-14","close":7748.0127},{"date":"2020-05-15","close":7661.604},{"date":"2020-05-18","close":7632.8013},{"date":"2020-05-19","close":7488.7856},{"date":"2020-05-20","close":7546.3921},{"date":"2020-05-21","close":7431.1802},{"date":"2020-05-22","close":7258.3613},{"date":"2020-05-25","close":7661.604},{"date":"2020-05-26","close":7949.6343},{"date":"2020-05-27","close":7603.998},{"date":"2020-05-28","close":7229.5586},{"date":"2020-05-29","close":7258.3613},{"date":"2020-06-01","close":7402.377},{"date":"2020-06-02","close":7805.6191},{"date":"2020-06-03","close":7719.21},{"date":"2020-06-04","close":7603.998},{"date":"2020-06-05","close":7978.438},{"date":"2020-06-08","close":8093.6494},{"date":"2020-06-09","close":8151.2563},{"date":"2020-06-10","close":8352.877},{"date":"2020-06-11","close":8208.8623},{"date":"2020-06-12","close":8064.8472},{"date":"2020-06-15","close":7805.6191},{"date":"2020-06-16","close":8381.6807},{"date":"2020-06-17","close":8698.5137},{"date":"2020-06-18","close":8813.7256},{"date":"2020-06-19","close":8439.2852},{"date":"2020-06-22","close":8324.0752},{"date":"2020-06-23","close":8007.2402},{"date":"2020-06-24","close":8324.0752},{"date":"2020-06-25","close":8122.4521},{"date":"2020-06-26","close":8295.2725},{"date":"2020-06-29","close":7949.6343},{"date":"2020-06-30","close":7776.8159},{"date":"2020-07-01","close":7690.4072},{"date":"2020-07-02","close":7805.6191},{"date":"2020-07-03","close":7776.8159},{"date":"2020-07-06","close":7949.6343},{"date":"2020-07-07","close":8007.2402},{"date":"2020-07-08","close":8036.0444},{"date":"2020-07-09","close":7978.438},{"date":"2020-07-10","close":7776.8159},{"date":"2020-07-13","close":8064.8472},{"date":"2020-07-14","close":8266.4688},{"date":"2020-07-15","close":8208.8623},{"date":"2020-07-16","close":7978.438},{"date":"2020-07-17","close":7949.6343},{"date":"2020-07-20","close":7949.6343},{"date":"2020-07-21","close":8381.6807},{"date":"2020-07-22","close":8640.9062},{"date":"2020-07-23","close":8871.3301},{"date":"2020-07-24","close":8525.6943},{"date":"2020-07-27","close":8410.4824},{"date":"2020-07-28","close":8813.7256},{"date":"2020-07-29","close":8554.498},{"date":"2020-07-30","close":8439.2852},{"date":"2020-07-31","close":8151.2563},{"date":"2020-08-03","close":8266.4688},{"date":"2020-08-04","close":8986.5439},{"date":"2020-08-05","close":9015.3467},{"date":"2020-08-06","close":8612.1025},{"date":"2020-08-07","close":8612.1025},{"date":"2020-08-10","close":8525.6943},{"date":"2020-08-11","close":8381.6807},{"date":"2020-08-12","close":8180.0591},{"date":"2020-08-13","close":8122.4521},{"date":"2020-08-14","close":7892.0293},{"date":"2020-08-18","close":7892.0293},{"date":"2020-08-19","close":8208.8623},{"date":"2020-08-20","close":7920.8315},{"date":"2020-08-21","close":7920.8315},{"date":"2020-08-24","close":7892.0293},{"date":"2020-08-25","close":8180.0591},{"date":"2020-08-26","close":8496.8916},{"date":"2020-08-27","close":8208.8623},{"date":"2020-08-28","close":8064.8472},{"date":"2020-08-31","close":8324.0752},{"date":"2020-09-01","close":8525.6943},{"date":"2020-09-02","close":8554.498},{"date":"2020-09-03","close":8756.1201},{"date":"2020-09-04","close":8612.1025},{"date":"2020-09-07","close":8468.0889},{"date":"2020-09-08","close":8439.2852},{"date":"2020-09-09","close":8180.0591},{"date":"2020-09-10","close":8237.665},{"date":"2020-09-11","close":8756.1201},{"date":"2020-09-14","close":8554.498},{"date":"2020-09-15","close":8698.5137},{"date":"2020-09-16","close":8439.2852},{"date":"2020-09-17","close":8122.4521},{"date":"2020-09-18","close":8208.8623},{"date":"2020-09-21","close":8064.8472},{"date":"2020-09-22","close":7719.21},{"date":"2020-09-23","close":7748.0127},{"date":"2020-09-24","close":7315.9678},{"date":"2020-09-25","close":7373.5737},{"date":"2020-09-28","close":7517.5894},{"date":"2020-09-29","close":7488.7856},{"date":"2020-10-05","close":7748.0127},{"date":"2020-10-06","close":7748.0127},{"date":"2020-10-07","close":7776.8159},{"date":"2020-10-08","close":7776.8159},{"date":"2020-10-12","close":7690.4072},{"date":"2020-10-13","close":7603.998},{"date":"2020-10-14","close":7546.3921},{"date":"2020-10-15","close":7546.3921},{"date":"2020-10-16","close":7402.377},{"date":"2020-10-19","close":7287.165},{"date":"2020-10-20","close":7085.5444},{"date":"2020-10-21","close":7171.9531},{"date":"2020-10-22","close":7027.938},{"date":"2020-10-23","close":7056.7407},{"date":"2020-10-26","close":6682.3018},{"date":"2020-10-27","close":6682.3018},{"date":"2020-10-28","close":6826.3174},{"date":"2020-10-29","close":6970.332},{"date":"2020-10-30","close":6682.3018},{"date":"2020-11-02","close":6711.104},{"date":"2020-11-03","close":6941.5288},{"date":"2020-11-04","close":7171.9531},{"date":"2020-11-05","close":7229.5586},{"date":"2020-11-06","close":7171.9531},{"date":"2020-11-09","close":7171.9531},{"date":"2020-11-10","close":7114.3467},{"date":"2020-11-11","close":7200.7559},{"date":"2020-11-12","close":7258.3613},{"date":"2020-11-13","close":7258.3613},{"date":"2020-11-16","close":7287.165},{"date":"2020-11-17","close":7258.3613},{"date":"2020-11-18","close":7488.7856},{"date":"2020-11-19","close":7488.7856},{"date":"2020-11-20","close":7488.7856},{"date":"2020-11-23","close":7373.5737},{"date":"2020-11-24","close":7315.9678},{"date":"2020-11-25","close":7344.772},{"date":"2020-11-26","close":7373.5737},{"date":"2020-11-27","close":7373.5737},{"date":"2020-11-30","close":7287.165},{"date":"2020-12-01","close":7431.1802},{"date":"2020-12-02","close":7344.772},{"date":"2020-12-03","close":7287.165},{"date":"2020-12-04","close":7258.3613},{"date":"2020-12-07","close":7344.772},{"date":"2020-12-08","close":7258.3613},{"date":"2020-12-09","close":7431.1802},{"date":"2020-12-10","close":7431.1802},{"date":"2020-12-11","close":7517.5894},{"date":"2020-12-14","close":7546.3921},{"date":"2020-12-15","close":7690.4072},{"date":"2020-12-16","close":7719.21},{"date":"2020-12-17","close":7719.21},{"date":"2020-12-18","close":7834.4219},{"date":"2020-12-21","close":8151.2563},{"date":"2020-12-22","close":8208.8623},{"date":"2020-12-23","close":7892.0293},{"date":"2020-12-24","close":7978.438},{"date":"2020-12-28","close":8180.0591},{"date":"2020-12-29","close":8406.3145},{"date":"2020-12-30","close":8436.7725},{"date":"2021-01-04","close":8193.1123},{"date":"2021-01-05","close":8680.4355},{"date":"2021-01-06","close":8589.0625},{"date":"2021-01-07","close":8710.8926},{"date":"2021-01-08","close":8436.7725},{"date":"2021-01-11","close":8132.1973},{"date":"2021-01-12","close":8071.2803},{"date":"2021-01-13","close":7979.9072},{"date":"2021-01-14","close":8040.8237},{"date":"2021-01-15","close":7858.0776},{"date":"2021-01-18","close":7583.959},{"date":"2021-01-19","close":7614.416},{"date":"2021-01-20","close":7766.7046},{"date":"2021-01-21","close":7949.4502},{"date":"2021-01-22","close":7797.1621},{"date":"2021-01-25","close":7918.9932},{"date":"2021-01-26","close":7827.6206},{"date":"2021-01-27","close":7705.7891},{"date":"2021-01-28","close":7431.6704},{"date":"2021-01-29","close":7188.0093},{"date":"2021-02-01","close":7279.3813},{"date":"2021-02-02","close":7340.2974},{"date":"2021-02-03","close":7431.6704},{"date":"2021-02-04","close":7248.9243},{"date":"2021-02-05","close":7370.7549},{"date":"2021-02-08","close":7340.2974},{"date":"2021-02-09","close":7309.8398},{"date":"2021-02-10","close":7401.2129},{"date":"2021-02-15","close":7614.416},{"date":"2021-02-16","close":7614.416},{"date":"2021-02-17","close":7705.7891},{"date":"2021-02-18","close":7675.3315},{"date":"2021-02-19","close":7736.2466},{"date":"2021-02-22","close":7736.2466},{"date":"2021-02-23","close":7553.501},{"date":"2021-02-24","close":7248.9243},{"date":"2021-02-25","close":7553.501},{"date":"2021-02-26","close":7401.2129},{"date":"2021-03-02","close":7370.7549},{"date":"2021-03-03","close":7401.2129},{"date":"2021-03-04","close":7401.2129},{"date":"2021-03-05","close":7401.2129},{"date":"2021-03-08","close":7309.8398},{"date":"2021-03-09","close":7248.9243},{"date":"2021-03-10","close":7218.4663},{"date":"2021-03-11","close":7188.0093},{"date":"2021-03-12","close":7218.4663},{"date":"2021-03-15","close":7309.8398},{"date":"2021-03-16","close":7309.8398},{"date":"2021-03-17","close":7462.1274},{"date":"2021-03-18","close":7370.7549},{"date":"2021-03-19","close":7309.8398},{"date":"2021-03-22","close":7248.9243},{"date":"2021-03-23","close":7188.0093},{"date":"2021-03-24","close":7188.0093},{"date":"2021-03-25","close":7127.0938},{"date":"2021-03-26","close":7157.5513},{"date":"2021-03-29","close":7066.1782},{"date":"2021-03-30","close":7127.0938},{"date":"2021-03-31","close":7066.1782},{"date":"2021-04-01","close":7157.5513},{"date":"2021-04-02","close":7157.5513},{"date":"2021-04-05","close":6974.8052},{"date":"2021-04-06","close":7066.1782},{"date":"2021-04-07","close":7127.0938},{"date":"2021-04-08","close":7401.2129},{"date":"2021-04-09","close":7462.1274},{"date":"2021-04-12","close":7644.874},{"date":"2021-04-13","close":7553.501},{"date":"2021-04-14","close":7644.874},{"date":"2021-04-15","close":7614.416},{"date":"2021-04-16","close":7583.959},{"date":"2021-04-19","close":7644.874},{"date":"2021-04-20","close":7644.874},{"date":"2021-04-21","close":7705.7891},{"date":"2021-04-22","close":7949.4502},{"date":"2021-04-23","close":7918.9932},{"date":"2021-04-26","close":7766.7046},{"date":"2021-04-27","close":7827.6206},{"date":"2021-04-28","close":7675.3315},{"date":"2021-04-29","close":7523.043},{"date":"2021-04-30","close":7401.2129},{"date":"2021-05-03","close":7523.043},{"date":"2021-05-04","close":7431.6704},{"date":"2021-05-06","close":7583.959},{"date":"2021-05-07","close":7523.043},{"date":"2021-05-10","close":7766.7046},{"date":"2021-05-11","close":7766.7046},{"date":"2021-05-12","close":7553.501},{"date":"2021-05-13","close":7431.6704},{"date":"2021-05-14","close":7614.416},{"date":"2021-05-17","close":7644.874},{"date":"2021-05-18","close":7675.3315},{"date":"2021-05-20","close":7583.959},{"date":"2021-05-21","close":7583.959},{"date":"2021-05-24","close":7462.1274},{"date":"2021-05-25","close":7431.6704},{"date":"2021-05-26","close":7462.1274},{"date":"2021-05-27","close":7462.1274},{"date":"2021-05-28","close":7797.1621},{"date":"2021-05-31","close":8345.3994},{"date":"2021-06-01","close":8162.6548},{"date":"2021-06-02","close":8071.2803},{"date":"2021-06-03","close":8467.2314},{"date":"2021-06-04","close":8436.7725},{"date":"2021-06-07","close":8436.7725},{"date":"2021-06-08","close":8284.4844},{"date":"2021-06-09","close":8193.1123},{"date":"2021-06-10","close":8467.2314},{"date":"2021-06-11","close":8497.6885},{"date":"2021-06-14","close":8558.6035},{"date":"2021-06-15","close":8497.6885},{"date":"2021-06-16","close":8799.2197},{"date":"2021-06-17","close":8808.3555},{"date":"2021-06-18","close":8735.2578},{"date":"2021-06-21","close":8726.1211},{"date":"2021-06-22","close":8707.8457},{"date":"2021-06-23","close":9228.6719},{"date":"2021-06-24","close":8908.8682},{"date":"2021-06-25","close":8954.5527},{"date":"2021-06-28","close":9009.3779},{"date":"2021-06-29","close":9228.6719},{"date":"2021-06-30","close":9502.791},{"date":"2021-07-01","close":9685.5381},{"date":"2021-07-02","close":9548.4766},{"date":"2021-07-05","close":9274.3594},{"date":"2021-07-06","close":9064.2021},{"date":"2021-07-07","close":8616.4727},{"date":"2021-07-08","close":8589.0625},{"date":"2021-07-09","close":8643.8857},{"date":"2021-07-12","close":8561.6494},{"date":"2021-07-13","close":8561.6494},{"date":"2021-07-14","close":8643.8857},{"date":"2021-07-15","close":8579.9238},{"date":"2021-07-16","close":8689.5713},{"date":"2021-07-19","close":8780.9443},{"date":"2021-07-20","close":8726.1211},{"date":"2021-07-21","close":8634.748},{"date":"2021-07-22","close":8598.1982},{"date":"2021-07-23","close":8589.0625},{"date":"2021-07-26","close":8497.6885},{"date":"2021-07-27","close":8543.374},{"date":"2021-07-28","close":8634.748},{"date":"2021-07-29","close":8643.8857},{"date":"2021-07-30","close":8543.374},{"date":"2021-08-02","close":8607.3369},{"date":"2021-08-03","close":8634.748},{"date":"2021-08-04","close":8735.2578},{"date":"2021-08-05","close":8808.3555},{"date":"2021-08-06","close":8863.1807},{"date":"2021-08-09","close":8826.6309},{"date":"2021-08-10","close":8753.5332},{"date":"2021-08-11","close":8780.9443},{"date":"2021-08-12","close":8653.0225},{"date":"2021-08-13","close":8598.1982},{"date":"2021-08-17","close":8525.0996},{"date":"2021-08-18","close":8534.2383},{"date":"2021-08-19","close":8214.4326},{"date":"2021-08-20","close":8031.686},{"date":"2021-08-23","close":8004.2744},{"date":"2021-08-24","close":8342.3545},{"date":"2021-08-25","close":8369.7656},{"date":"2021-08-26","close":8296.668},{"date":"2021-08-27","close":8296.668},{"date":"2021-08-30","close":8269.2568},{"date":"2021-08-31","close":8305.8047},{"date":"2021-09-01","close":8287.5312},{"date":"2021-09-02","close":8287.5312},{"date":"2021-09-03","close":8351.4902},{"date":"2021-09-06","close":8360.6289},{"date":"2021-09-07","close":8269.2568},{"date":"2021-09-08","close":8077.373},{"date":"2021-09-09","close":7976.8618},{"date":"2021-09-10","close":7976.8618},{"date":"2021-09-13","close":8049.96},{"date":"2021-09-14","close":8123.0591},{"date":"2021-09-15","close":8059.0986},{"date":"2021-09-16","close":7830.666},{"date":"2021-09-17","close":7730.1553},{"date":"2021-09-23","close":7647.9194},{"date":"2021-09-24","close":7693.606},{"date":"2021-09-27","close":7657.0571},{"date":"2021-09-28","close":7638.7822},{"date":"2021-09-29","close":7492.5854},{"date":"2021-09-30","close":7456.0361},{"date":"2021-10-01","close":7255.0151},{"date":"2021-10-05","close":6752.4639},{"date":"2021-10-06","close":6743.3271},{"date":"2021-10-07","close":7026.583},{"date":"2021-10-08","close":7154.5059},{"date":"2021-10-12","close":6916.936},{"date":"2021-10-13","close":7008.3086},{"date":"2021-10-14","close":7309.8398},{"date":"2021-10-15","close":7401.2129},{"date":"2021-10-18","close":7346.3892},{"date":"2021-10-19","close":7318.9771},{"date":"2021-10-20","close":7300.7021},{"date":"2021-10-21","close":7309.8398},{"date":"2021-10-22","close":7255.0151},{"date":"2021-10-25","close":7191.0552},{"date":"2021-10-26","close":7191.0552},{"date":"2021-10-27","close":7191.0552},{"date":"2021-10-28","close":7145.3687},{"date":"2021-10-29","close":7044.8574},{"date":"2021-11-01","close":7081.4067},{"date":"2021-11-02","close":7090.5444},{"date":"2021-11-03","close":7044.8574},{"date":"2021-11-04","close":6953.4854},{"date":"2021-11-05","close":6953.4854},{"date":"2021-11-08","close":6990.0342},{"date":"2021-11-09","close":6980.8965},{"date":"2021-11-10","close":6825.563},{"date":"2021-11-11","close":6816.4258},{"date":"2021-11-12","close":6816.4258},{"date":"2021-11-15","close":6834.7007},{"date":"2021-11-16","close":6715.915},{"date":"2021-11-17","close":6578.8555},{"date":"2021-11-18","close":6514.894},{"date":"2021-11-19","close":6542.3062},{"date":"2021-11-22","close":6533.1685},{"date":"2021-11-23","close":6469.2085},{"date":"2021-11-24","close":6496.6196},{"date":"2021-11-25","close":6487.4824},{"date":"2021-11-26","close":6396.1099},{"date":"2021-11-29","close":6304.7363},{"date":"2021-11-30","close":5902.6948},{"date":"2021-12-01","close":6012.3428},{"date":"2021-12-02","close":6185.9517},{"date":"2021-12-03","close":6386.9722},{"date":"2021-12-06","close":6524.0317},{"date":"2021-12-07","close":6578.8555},{"date":"2021-12-08","close":6569.7183},{"date":"2021-12-09","close":6578.8555},{"date":"2021-12-10","close":6578.8555},{"date":"2021-12-13","close":6524.0317},{"date":"2021-12-14","close":6633.6797},{"date":"2021-12-15","close":6651.9541},{"date":"2021-12-16","close":6642.8169},{"date":"2021-12-17","close":6642.8169},{"date":"2021-12-20","close":6478.3452},{"date":"2021-12-21","close":6423.5215},{"date":"2021-12-22","close":6423.5215},{"date":"2021-12-23","close":6898.6611},{"date":"2021-12-24","close":6862.1118},{"date":"2021-12-27","close":7035.7207},{"date":"2021-12-28","close":7053.9951},{"date":"2021-12-29","close":7017.1118},{"date":"2021-12-30","close":7081.6577},{"date":"2022-01-03","close":7700.0},{"date":"2022-01-04","close":7247.6343},{"date":"2022-01-05","close":7275.2974},{"date":"2022-01-06","close":7662.5757},{"date":"2022-01-07","close":7496.5991},{"date":"2022-01-10","close":7542.7031},{"date":"2022-01-11","close":7561.145},{"date":"2022-01-12","close":7607.2495},{"date":"2022-01-13","close":7588.8076},{"date":"2022-01-14","close":7413.6108},{"date":"2022-01-17","close":7312.1807},{"date":"2022-01-18","close":7256.8555},{"date":"2022-01-19","close":7063.2158},{"date":"2022-01-20","close":7201.5298},{"date":"2022-01-21","close":7063.2158},{"date":"2022-01-24","close":6841.9141},{"date":"2022-01-25","close":6519.1826},{"date":"2022-01-26","close":6491.52},{"date":"2022-01-27","close":6316.3228},{"date":"2022-01-28","close":6592.9492},{"date":"2022-02-03","close":6915.6816},{"date":"2022-02-04","close":6971.0068},{"date":"2022-02-07","close":7035.5537},{"date":"2022-02-08","close":7035.5537},{"date":"2022-02-09","close":7035.5537},{"date":"2022-02-10","close":7219.9717},{"date":"2022-02-11","close":7026.3325},{"date":"2022-02-14","close":6749.7051},{"date":"2022-02-15","close":6592.9492},{"date":"2022-02-16","close":6795.8096},{"date":"2022-02-17","close":6777.3677},{"date":"2022-02-18","close":6777.3677},{"date":"2022-02-21","close":7330.6221},{"date":"2022-02-22","close":7330.6221},{"date":"2022-02-23","close":7330.6221},{"date":"2022-02-24","close":6731.2632},{"date":"2022-02-25","close":6731.2632},{"date":"2022-02-28","close":6731.2632},{"date":"2022-03-02","close":6971.0068},{"date":"2022-03-03","close":7090.8784},{"date":"2022-03-04","close":7090.8784},{"date":"2022-03-07","close":7063.2158},{"date":"2022-03-08","close":6980.228},{"date":"2022-03-10","close":6980.228},{"date":"2022-03-11","close":7155.4253},{"date":"2022-03-14","close":7090.8784},{"date":"2022-03-15","close":7229.1929},{"date":"2022-03-16","close":7275.2974},{"date":"2022-03-17","close":7367.5059},{"date":"2022-03-18","close":7358.2847},{"date":"2022-03-21","close":7358.2847},{"date":"2022-03-22","close":7293.7388},{"date":"2022-03-23","close":7266.0762},{"date":"2022-03-24","close":7376.7271},{"date":"2022-03-25","close":7339.8428},{"date":"2022-03-28","close":7266.0762},{"date":"2022-03-29","close":7395.1689},{"date":"2022-03-30","close":7385.9482},{"date":"2022-03-31","close":7367.5059},{"date":"2022-04-01","close":7293.7388},{"date":"2022-04-04","close":7358.2847},{"date":"2022-04-05","close":7358.2847},{"date":"2022-04-06","close":7349.064},{"date":"2022-04-07","close":7238.4136},{"date":"2022-04-08","close":7136.9834},{"date":"2022-04-11","close":7155.4253},{"date":"2022-04-12","close":7063.2158},{"date":"2022-04-13","close":6998.6699},{"date":"2022-04-14","close":6989.4487},{"date":"2022-04-15","close":6888.019},{"date":"2022-04-18","close":6934.123},{"date":"2022-04-19","close":7081.6577},{"date":"2022-04-20","close":7146.2041},{"date":"2022-04-21","close":7146.2041},{"date":"2022-04-22","close":7081.6577},{"date":"2022-04-25","close":6915.6816},{"date":"2022-04-26","close":7063.2158},{"date":"2022-04-27","close":6934.123},{"date":"2022-04-28","close":6943.3442},{"date":"2022-04-29","close":6832.6929},{"date":"2022-05-02","close":6869.5771},{"date":"2022-05-03","close":6915.6816},{"date":"2022-05-04","close":6869.5771},{"date":"2022-05-06","close":6712.8218},{"date":"2022-05-09","close":7370.0},{"date":"2022-05-10","close":6685.1592},{"date":"2022-05-11","close":6685.1592},{"date":"2022-05-12","close":6509.9619},{"date":"2022-05-13","close":6666.7173},{"date":"2022-05-16","close":6565.2871},{"date":"2022-05-17","close":6592.9492},{"date":"2022-05-18","close":6620.6123},{"date":"2022-05-19","close":6454.6362},{"date":"2022-05-20","close":6491.52},{"date":"2022-05-23","close":6648.2754},{"date":"2022-05-24","close":6482.2988},{"date":"2022-05-25","close":6454.6362},{"date":"2022-05-26","close":6519.1826},{"date":"2022-05-27","close":6519.1826},{"date":"2022-05-30","close":6629.8335},{"date":"2022-05-31","close":6703.6011},{"date":"2022-06-02","close":6731.2632},{"date":"2022-06-03","close":6749.7051},{"date":"2022-06-07","close":6620.6123},{"date":"2022-06-08","close":6629.8335},{"date":"2022-06-09","close":6519.1826},{"date":"2022-06-10","close":6500.7407},{"date":"2022-06-13","close":6214.8926},{"date":"2022-06-14","close":6076.5791},{"date":"2022-06-15","close":5873.7188},{"date":"2022-06-16","close":5855.2769},{"date":"2022-06-17","close":5578.6499},{"date":"2022-06-20","close":5375.7896},{"date":"2022-06-21","close":5504.8823},{"date":"2022-06-22","close":5403.4521},{"date":"2022-06-23","close":5071.5},{"date":"2022-06-24","close":5228.2549},{"date":"2022-06-27","close":5421.894},{"date":"2022-06-28","close":5467.999},{"date":"2022-06-29","close":5523.3242},{"date":"2022-06-30","close":5449.5571},{"date":"2022-07-01","close":5440.3359},{"date":"2022-07-04","close":5440.3359},{"date":"2022-07-05","close":5560.2075},{"date":"2022-07-06","close":5707.7427},{"date":"2022-07-07","close":5753.8467},{"date":"2022-07-08","close":5753.8467},{"date":"2022-07-11","close":5772.2886},{"date":"2022-07-12","close":5836.8354},{"date":"2022-07-13","close":5965.9277},{"date":"2022-07-14","close":5975.1484},{"date":"2022-07-15","close":5809.1724},{"date":"2022-07-18","close":5929.0444},{"date":"2022-07-19","close":5965.9277},{"date":"2022-07-20","close":5984.3696},{"date":"2022-07-21","close":5938.2656},{"date":"2022-07-22","close":5799.9512},{"date":"2022-07-25","close":5753.8467},{"date":"2022-07-26","close":5744.6265},{"date":"2022-07-27","close":5836.8354},{"date":"2022-07-28","close":5947.4858},{"date":"2022-07-29","close":5956.7065},{"date":"2022-08-01","close":6085.7998},{"date":"2022-08-02","close":6048.916},{"date":"2022-08-03","close":6030.4741},{"date":"2022-08-04","close":6131.9043},{"date":"2022-08-05","close":6214.8926},{"date":"2022-08-08","close":6242.5552},{"date":"2022-08-09","close":6288.6597},{"date":"2022-08-10","close":6251.7764},{"date":"2022-08-11","close":6270.2183},{"date":"2022-08-12","close":6214.8926},{"date":"2022-08-16","close":6205.6714},{"date":"2022-08-17","close":6205.6714},{"date":"2022-08-18","close":6039.6953},{"date":"2022-08-19","close":6002.8115},{"date":"2022-08-22","close":5965.9277},{"date":"2022-08-23","close":5809.1724},{"date":"2022-08-24","close":5827.6147},{"date":"2022-08-25","close":6002.8115},{"date":"2022-08-26","close":5938.2656},{"date":"2022-08-29","close":5846.0566},{"date":"2022-08-30","close":5827.6147},{"date":"2022-08-31","close":5809.1724},{"date":"2022-09-01","close":5735.4053},{"date":"2022-09-02","close":5680.0796},{"date":"2022-09-05","close":5606.313},{"date":"2022-09-06","close":5624.7544},{"date":"2022-09-07","close":5495.6616},{"date":"2022-09-08","close":5615.5332},{"date":"2022-09-13","close":5670.8589},{"date":"2022-09-14","close":5716.9634},{"date":"2022-09-15","close":5680.0796},{"date":"2022-09-16","close":5569.4292},{"date":"2022-09-19","close":5477.2197},{"date":"2022-09-20","close":5431.1152},{"date":"2022-09-21","close":5311.2437},{"date":"2022-09-22","close":5265.1387},{"date":"2022-09-23","close":5099.1631},{"date":"2022-09-26","close":4840.9771},{"date":"2022-09-27","close":4840.9771},{"date":"2022-09-28","close":4665.7798},{"date":"2022-09-29","close":4748.7681},{"date":"2022-09-30","close":4831.7563},{"date":"2022-10-04","close":4951.6279},{"date":"2022-10-05","close":4822.5356},{"date":"2022-10-06","close":4960.8491},{"date":"2022-10-07","close":4970.0698},{"date":"2022-10-11","close":4757.9888},{"date":"2022-10-12","close":4776.4307},{"date":"2022-10-13","close":4610.4546},{"date":"2022-10-14","close":4767.21},{"date":"2022-10-17","close":4785.6514},{"date":"2022-10-18","close":4804.0938},{"date":"2022-10-19","close":4804.0938},{"date":"2022-10-20","close":4730.3262},{"date":"2022-10-21","close":4684.2212},{"date":"2022-10-24","close":4785.6514},{"date":"2022-10-25","close":4776.4307},{"date":"2022-10-26","close":4693.4424},{"date":"2022-10-27","close":4757.9888},{"date":"2022-10-28","close":4804.0938},{"date":"2022-10-31","close":4822.5356},{"date":"2022-11-01","close":4813.3145},{"date":"2022-11-02","close":4794.8726},{"date":"2022-11-03","close":4730.3262},{"date":"2022-11-04","close":4675.0005},{"date":"2022-11-07","close":4767.21},{"date":"2022-11-08","close":4831.7563},{"date":"2022-11-09","close":5597.0918},{"date":"2022-11-10","close":5366.5688},{"date":"2022-11-11","close":5514.1035},{"date":"2022-11-14","close":5532.5454},{"date":"2022-11-15","close":5587.8711},{"date":"2022-11-16","close":5670.8589},{"date":"2022-11-17","close":5403.4521},{"date":"2022-11-18","close":5578.6499},{"date":"2022-11-21","close":5486.4404},{"date":"2022-11-22","close":5550.9873},{"date":"2022-11-23","close":5615.5332},{"date":"2022-11-24","close":5689.3008},{"date":"2022-11-25","close":5670.8589},{"date":"2022-11-28","close":5514.1035},{"date":"2022-11-29","close":5643.1958},{"date":"2022-11-30","close":5698.5215},{"date":"2022-12-01","close":5716.9634},{"date":"2022-12-02","close":5698.5215},{"date":"2022-12-05","close":5882.9399},{"date":"2022-12-06","close":5799.9512},{"date":"2022-12-07","close":6076.5791},{"date":"2022-12-08","close":6058.1372},{"date":"2022-12-09","close":6168.7876},{"date":"2022-12-12","close":6076.5791},{"date":"2022-12-13","close":6141.125},{"date":"2022-12-14","close":6279.439},{"date":"2022-12-15","close":6316.3228},{"date":"2022-12-16","close":6380.8687},{"date":"2022-12-19","close":6159.5669},{"date":"2022-12-20","close":6113.4624},{"date":"2022-12-21","close":6214.8926},{"date":"2022-12-22","close":6270.2183},{"date":"2022-12-23","close":6104.2417},{"date":"2022-12-26","close":6095.021},{"date":"2022-12-27","close":6122.6836},{"date":"2022-12-28","close":6273.1646},{"date":"2022-12-29","close":6160.3032},{"date":"2023-01-02","close":6085.0635},{"date":"2023-01-03","close":5991.0127},{"date":"2023-01-04","close":6103.8735},{"date":"2023-01-05","close":6150.8984},{"date":"2023-01-06","close":6150.8984},{"date":"2023-01-09","close":6141.4937},{"date":"2023-01-10","close":6132.0889},{"date":"2023-01-11","close":6122.6836},{"date":"2023-01-12","close":6113.2788},{"date":"2023-01-13","close":6141.4937},{"date":"2023-01-16","close":6113.2788},{"date":"2023-01-17","close":6038.0381},{"date":"2023-01-18","close":6019.228},{"date":"2023-01-19","close":6009.8228},{"date":"2023-01-20","close":6019.228},{"date":"2023-01-25","close":6103.8735},{"date":"2023-01-26","close":6160.3032},{"date":"2023-01-27","close":6179.1133},{"date":"2023-01-30","close":6113.2788},{"date":"2023-01-31","close":6122.6836},{"date":"2023-02-01","close":6113.2788},{"date":"2023-02-02","close":6254.3545},{"date":"2023-02-03","close":6310.7847},{"date":"2023-02-06","close":6254.3545},{"date":"2023-02-07","close":6244.9492},{"date":"2023-02-08","close":6865.6821},{"date":"2023-02-09","close":6762.2261},{"date":"2023-02-10","close":6611.7461},{"date":"2023-02-13","close":6517.6953},{"date":"2023-02-14","close":6508.29},{"date":"2023-02-15","close":6395.4297},{"date":"2023-02-16","close":6489.48},{"date":"2023-02-17","close":6461.2651},{"date":"2023-02-20","close":6527.1001},{"date":"2023-02-21","close":6461.2651},{"date":"2023-02-22","close":6395.4297},{"date":"2023-02-23","close":6461.2651},{"date":"2023-02-24","close":6451.8599},{"date":"2023-02-27","close":6602.3413},{"date":"2023-02-28","close":6621.1514},{"date":"2023-03-02","close":6583.5308},{"date":"2023-03-03","close":6574.1255},{"date":"2023-03-06","close":6611.7461},{"date":"2023-03-07","close":6602.3413},{"date":"2023-03-08","close":6715.2012},{"date":"2023-03-09","close":6668.1763},{"date":"2023-03-10","close":6677.5815},{"date":"2023-03-13","close":6517.6953},{"date":"2023-03-14","close":6132.0889},{"date":"2023-03-15","close":6508.29},{"date":"2023-03-16","close":6489.48},{"date":"2023-03-17","close":6461.2651},{"date":"2023-03-20","close":6555.3154},{"date":"2023-03-21","close":6611.7461},{"date":"2023-03-22","close":6545.9102},{"date":"2023-03-23","close":6367.2148},{"date":"2023-03-24","close":6451.8599},{"date":"2023-03-27","close":6442.4551},{"date":"2023-03-28","close":6508.29},{"date":"2023-03-29","close":6367.2148},{"date":"2023-03-30","close":6357.8096},{"date":"2023-03-31","close":6244.9492},{"date":"2023-04-03","close":6301.3794},{"date":"2023-04-04","close":6423.645},{"date":"2023-04-05","close":6592.9355},{"date":"2023-04-06","close":6592.9355},{"date":"2023-04-07","close":6583.5308},{"date":"2023-04-10","close":6508.29},{"date":"2023-04-11","close":6574.1255},{"date":"2023-04-12","close":6611.7461},{"date":"2023-04-13","close":6724.606},{"date":"2023-04-14","close":6799.8467},{"date":"2023-04-17","close":6715.2012},{"date":"2023-04-18","close":6611.7461},{"date":"2023-04-19","close":6649.3662},{"date":"2023-04-20","close":6527.1001},{"date":"2023-04-21","close":6442.4551},{"date":"2023-04-24","close":6310.7847},{"date":"2023-04-25","close":6301.3794},{"date":"2023-04-26","close":6301.3794},{"date":"2023-04-27","close":6329.5947},{"date":"2023-04-28","close":6235.5444},{"date":"2023-05-02","close":6273.1646},{"date":"2023-05-03","close":6235.5444},{"date":"2023-05-04","close":6235.5444},{"date":"2023-05-08","close":6291.9746},{"date":"2023-05-09","close":6197.9233},{"date":"2023-05-10","close":6113.2788},{"date":"2023-05-11","close":6066.2534},{"date":"2023-05-12","close":6047.4434},{"date":"2023-05-15","close":5943.9878},{"date":"2023-05-16","close":5878.1523},{"date":"2023-05-17","close":6000.418},{"date":"2023-05-18","close":6019.228},{"date":"2023-05-19","close":6009.8228},{"date":"2023-05-22","close":6038.0381},{"date":"2023-05-23","close":6056.8486},{"date":"2023-05-24","close":5925.1777},{"date":"2023-05-25","close":5887.5576},{"date":"2023-05-26","close":5953.3926},{"date":"2023-05-30","close":5896.9624},{"date":"2023-05-31","close":5887.5576},{"date":"2023-06-01","close":5849.937},{"date":"2023-06-02","close":5831.127},{"date":"2023-06-05","close":5868.7476},{"date":"2023-06-07","close":5878.1523},{"date":"2023-06-08","close":5774.6968},{"date":"2023-06-09","close":5774.6968},{"date":"2023-06-12","close":5765.292},{"date":"2023-06-13","close":5774.6968},{"date":"2023-06-14","close":5708.8618},{"date":"2023-06-15","close":5652.4312},{"date":"2023-06-16","close":5652.4312},{"date":"2023-06-19","close":5624.2158},{"date":"2023-06-20","close":5624.2158},{"date":"2023-06-21","close":5548.9761},{"date":"2023-06-22","close":5520.7607},{"date":"2023-06-23","close":5605.4058},{"date":"2023-06-26","close":5586.5962},{"date":"2023-06-27","close":5624.2158},{"date":"2023-06-28","close":5671.2417},{"date":"2023-06-29","close":5596.0015},{"date":"2023-06-30","close":5643.0259},{"date":"2023-07-03","close":5680.6465},{"date":"2023-07-04","close":5643.0259},{"date":"2023-07-05","close":5643.0259},{"date":"2023-07-06","close":5370.2798},{"date":"2023-07-07","close":5398.4951},{"date":"2023-07-10","close":5389.0898},{"date":"2023-07-11","close":5464.3301},{"date":"2023-07-12","close":5501.9507},{"date":"2023-07-13","close":5520.7607},{"date":"2023-07-14","close":5548.9761},{"date":"2023-07-17","close":5548.9761},{"date":"2023-07-18","close":5370.2798},{"date":"2023-07-19","close":5398.4951},{"date":"2023-07-20","close":5398.4951},{"date":"2023-07-21","close":5501.9507},{"date":"2023-07-24","close":5407.8999},{"date":"2023-07-25","close":5229.2046},{"date":"2023-07-26","close":4890.6226},{"date":"2023-07-27","close":5153.9639},{"date":"2023-07-28","close":5229.2046},{"date":"2023-07-31","close":5332.6597},{"date":"2023-08-01","close":5426.71},{"date":"2023-08-02","close":5389.0898},{"date":"2023-08-03","close":5426.71},{"date":"2023-08-04","close":5360.875},{"date":"2023-08-07","close":5389.0898},{"date":"2023-08-08","close":5295.04},{"date":"2023-08-09","close":5539.5708},{"date":"2023-08-10","close":5661.8359},{"date":"2023-08-11","close":5793.5068},{"date":"2023-08-14","close":5878.1523},{"date":"2023-08-16","close":5878.1523},{"date":"2023-08-17","close":5859.3428},{"date":"2023-08-18","close":5896.9624},{"date":"2023-08-21","close":6103.8735},{"date":"2023-08-22","close":5962.7979},{"date":"2023-08-23","close":5962.7979},{"date":"2023-08-24","close":6066.2534},{"date":"2023-08-25","close":6113.2788},{"date":"2023-08-28","close":6113.2788},{"date":"2023-08-29","close":6160.3032},{"date":"2023-08-30","close":6122.6836},{"date":"2023-08-31","close":6169.7085},{"date":"2023-09-01","close":5859.3428},{"date":"2023-09-04","close":5878.1523},{"date":"2023-09-05","close":5972.2026},{"date":"2023-09-06","close":5906.3677},{"date":"2023-09-07","close":5887.5576},{"date":"2023-09-08","close":5953.3926},{"date":"2023-09-11","close":6066.2534},{"date":"2023-09-12","close":6056.8486},{"date":"2023-09-13","close":5981.6079},{"date":"2023-09-14","close":5972.2026},{"date":"2023-09-15","close":6047.4434},{"date":"2023-09-18","close":5943.9878},{"date":"2023-09-19","close":5746.4819},{"date":"2023-09-20","close":5774.6968},{"date":"2023-09-21","close":5718.2666},{"date":"2023-09-22","close":5680.6465},{"date":"2023-09-25","close":5718.2666},{"date":"2023-09-26","close":5718.2666},{"date":"2023-09-27","close":5671.2417},{"date":"2023-10-04","close":5492.5459},{"date":"2023-10-05","close":5520.7607},{"date":"2023-10-06","close":5624.2158},{"date":"2023-10-10","close":5539.5708},{"date":"2023-10-11","close":5624.2158},{"date":"2023-10-12","close":5802.9121},{"date":"2023-10-13","close":5690.0518},{"date":"2023-10-16","close":5539.5708},{"date":"2023-10-17","close":5586.5962},{"date":"2023-10-18","close":5567.7861},{"date":"2023-10-19","close":5417.3052},{"date":"2023-10-20","close":5445.52},{"date":"2023-10-23","close":5323.2554},{"date":"2023-10-24","close":5436.1152},{"date":"2023-10-25","close":5680.6465},{"date":"2023-10-26","close":5643.0259},{"date":"2023-10-27","close":5643.0259},{"date":"2023-10-30","close":5633.6211},{"date":"2023-10-31","close":5577.1914},{"date":"2023-11-01","close":5614.811},{"date":"2023-11-02","close":5859.3428},{"date":"2023-11-03","close":5915.7725},{"date":"2023-11-06","close":5943.9878},{"date":"2023-11-07","close":5831.127},{"date":"2023-11-08","close":5896.9624},{"date":"2023-11-09","close":5925.1777},{"date":"2023-11-10","close":5915.7725},{"date":"2023-11-13","close":5737.0767},{"date":"2023-11-14","close":5548.9761},{"date":"2023-11-15","close":5586.5962},{"date":"2023-11-16","close":5605.4058},{"date":"2023-11-17","close":5530.166},{"date":"2023-11-20","close":5483.1406},{"date":"2023-11-21","close":5530.166},{"date":"2023-11-22","close":5492.5459},{"date":"2023-11-23","close":5520.7607},{"date":"2023-11-24","close":5558.3813},{"date":"2023-11-27","close":5454.9253},{"date":"2023-11-28","close":5445.52},{"date":"2023-11-29","close":5436.1152},{"date":"2023-11-30","close":5426.71},{"date":"2023-12-01","close":5370.2798},{"date":"2023-12-04","close":5323.2554},{"date":"2023-12-05","close":5454.9253},{"date":"2023-12-06","close":5464.3301},{"date":"2023-12-07","close":5511.356},{"date":"2023-12-08","close":5567.7861},{"date":"2023-12-11","close":5492.5459},{"date":"2023-12-12","close":5454.9253},{"date":"2023-12-13","close":5389.0898},{"date":"2023-12-14","close":5379.6851},{"date":"2023-12-15","close":5379.6851},{"date":"2023-12-18","close":5389.0898},{"date":"2023-12-19","close":5360.875},{"date":"2023-12-20","close":5342.0649},{"date":"2023-12-21","close":5379.6851},{"date":"2023-12-22","close":5492.5459},{"date":"2023-12-26","close":5454.9253},{"date":"2023-12-27","close":5493.4077},{"date":"2023-12-28","close":5483.7876},{"date":"2024-01-02","close":5560.7529},{"date":"2024-01-03","close":5589.6152},{"date":"2024-01-04","close":5560.7529},{"date":"2024-01-05","close":5589.6152},{"date":"2024-01-08","close":5570.3735},{"date":"2024-01-09","close":5637.7183},{"date":"2024-01-10","close":5579.9941},{"date":"2024-01-11","close":5599.2354},{"date":"2024-01-12","close":5512.6499},{"date":"2024-01-15","close":5435.6841},{"date":"2024-01-16","close":5377.96},{"date":"2024-01-17","close":5272.1323},{"date":"2024-01-18","close":5320.2358},{"date":"2024-01-19","close":5320.2358},{"date":"2024-01-22","close":5281.7534},{"date":"2024-01-23","close":5320.2358},{"date":"2024-01-24","close":5320.2358},{"date":"2024-01-25","close":5252.8911},{"date":"2024-01-26","close":5310.6152},{"date":"2024-01-29","close":5252.8911},{"date":"2024-01-30","close":5252.8911},{"date":"2024-01-31","close":5252.8911},{"date":"2024-02-01","close":5252.8911},{"date":"2024-02-02","close":5281.7534},{"date":"2024-02-05","close":5272.1323},{"date":"2024-02-06","close":5272.1323},{"date":"2024-02-07","close":5224.0293},{"date":"2024-02-08","close":5214.4082},{"date":"2024-02-13","close":5195.167},{"date":"2024-02-14","close":5175.9258},{"date":"2024-02-15","close":5108.5811},{"date":"2024-02-16","close":5175.9258},{"date":"2024-02-19","close":5243.2705},{"date":"2024-02-20","close":5137.4429},{"date":"2024-02-21","close":5195.167},{"date":"2024-02-22","close":5204.7881},{"date":"2024-02-23","close":5156.6846},{"date":"2024-02-26","close":5166.3047},{"date":"2024-02-27","close":5098.9604},{"date":"2024-02-28","close":5147.0635},{"date":"2024-02-29","close":5098.9604},{"date":"2024-03-04","close":5060.4775},{"date":"2024-03-05","close":5041.2363},{"date":"2024-03-06","close":5031.6157},{"date":"2024-03-07","close":4973.8916},{"date":"2024-03-08","close":4954.6504},{"date":"2024-03-11","close":5041.2363},{"date":"2024-03-12","close":5175.9258},{"date":"2024-03-13","close":5070.0981},{"date":"2024-03-14","close":5050.8569},{"date":"2024-03-15","close":4993.1328},{"date":"2024-03-18","close":5060.4775},{"date":"2024-03-19","close":4993.1328},{"date":"2024-03-20","close":5127.8223},{"date":"2024-03-21","close":5166.3047},{"date":"2024-03-22","close":5166.3047},{"date":"2024-03-25","close":5243.2705},{"date":"2024-03-26","close":5243.2705},{"date":"2024-03-27","close":5185.5464},{"date":"2024-03-28","close":5185.5464},{"date":"2024-03-29","close":5127.8223},{"date":"2024-04-01","close":5118.2017},{"date":"2024-04-02","close":5098.9604},{"date":"2024-04-03","close":5060.4775},{"date":"2024-04-04","close":5050.8569},{"date":"2024-04-05","close":5021.9946},{"date":"2024-04-08","close":4973.8916},{"date":"2024-04-09","close":4983.5117},{"date":"2024-04-11","close":4925.7881},{"date":"2024-04-12","close":4868.064},{"date":"2024-04-15","close":4839.2017},{"date":"2024-04-16","close":4829.5815},{"date":"2024-04-17","close":4848.8228},{"date":"2024-04-18","close":4839.2017},{"date":"2024-04-19","close":4810.3398},{"date":"2024-04-22","close":4868.064},{"date":"2024-04-23","close":4800.7192},{"date":"2024-04-24","close":4839.2017},{"date":"2024-04-25","close":4829.5815},{"date":"2024-04-26","close":4887.3052},{"date":"2024-04-29","close":4887.3052},{"date":"2024-04-30","close":4877.6846},{"date":"2024-05-02","close":4887.3052},{"date":"2024-05-03","close":4868.064},{"date":"2024-05-07","close":4896.9263},{"date":"2024-05-08","close":4906.5469},{"date":"2024-05-09","close":4954.6504},{"date":"2024-05-10","close":4983.5117},{"date":"2024-05-13","close":4916.1675},{"date":"2024-05-14","close":4945.0293},{"date":"2024-05-16","close":4954.6504},{"date":"2024-05-17","close":4935.4087},{"date":"2024-05-20","close":4887.3052},{"date":"2024-05-21","close":4887.3052},{"date":"2024-05-22","close":4887.3052},{"date":"2024-05-23","close":4877.6846},{"date":"2024-05-24","close":4858.4429},{"date":"2024-05-27","close":4858.4429},{"date":"2024-05-28","close":4848.8228},{"date":"2024-05-29","close":4781.4775},{"date":"2024-05-30","close":4704.5122},{"date":"2024-05-31","close":4699.7021},{"date":"2024-06-03","close":4699.7021},{"date":"2024-06-04","close":4699.7021},{"date":"2024-06-05","close":4704.5122},{"date":"2024-06-07","close":4738.1851},{"date":"2024-06-10","close":4747.8052},{"date":"2024-06-11","close":4733.3745},{"date":"2024-06-12","close":4738.1851},{"date":"2024-06-13","close":4776.6675},{"date":"2024-06-14","close":4781.4775},{"date":"2024-06-17","close":4800.7192},{"date":"2024-06-18","close":4791.0986},{"date":"2024-06-19","close":4776.6675},{"date":"2024-06-20","close":4742.9951},{"date":"2024-06-21","close":4704.5122},{"date":"2024-06-24","close":4704.5122},{"date":"2024-06-25","close":4675.6504},{"date":"2024-06-26","close":4675.6504},{"date":"2024-06-27","close":4622.7363},{"date":"2024-06-28","close":4617.9263},{"date":"2024-07-01","close":4622.7363},{"date":"2024-07-02","close":4574.6333},{"date":"2024-07-03","close":4536.1509},{"date":"2024-07-04","close":4338.9268},{"date":"2024-07-05","close":4218.668},{"date":"2024-07-08","close":4358.168},{"date":"2024-07-09","close":4502.478},{"date":"2024-07-10","close":4540.9609},{"date":"2024-07-11","close":4579.4434},{"date":"2024-07-12","close":4593.8745},{"date":"2024-07-15","close":4526.5298},{"date":"2024-07-16","close":4502.478},{"date":"2024-07-17","close":4646.7886},{"date":"2024-07-18","close":4603.4951},{"date":"2024-07-19","close":4550.5815},{"date":"2024-07-22","close":4439.9434},{"date":"2024-07-23","close":4281.2026},{"date":"2024-07-24","close":4257.1509},{"date":"2024-07-25","close":4237.9092},{"date":"2024-07-26","close":4266.7715},{"date":"2024-07-29","close":4473.6162},{"date":"2024-07-30","close":4319.6855},{"date":"2024-07-31","close":4223.478},{"date":"2024-08-01","close":4771.8574},{"date":"2024-08-02","close":5002.7534},{"date":"2024-08-05","close":4122.4614},{"date":"2024-08-06","close":4247.5303},{"date":"2024-08-07","close":5137.4429},{"date":"2024-08-08","close":5233.6499},{"date":"2024-08-09","close":5041.2363},{"date":"2024-08-12","close":5493.4077},{"date":"2024-08-13","close":5185.5464},{"date":"2024-08-14","close":4954.6504},{"date":"2024-08-16","close":5050.8569},{"date":"2024-08-19","close":5089.3394},{"date":"2024-08-20","close":5012.374},{"date":"2024-08-21","close":4699.7021},{"date":"2024-08-22","close":4435.1333},{"date":"2024-08-23","close":4435.1333},{"date":"2024-08-26","close":4372.5991},{"date":"2024-08-27","close":4348.5474},{"date":"2024-08-28","close":4300.4438},{"date":"2024-08-29","close":4290.8232},{"date":"2024-08-30","close":4329.3057},{"date":"2024-09-02","close":4310.0645},{"date":"2024-09-03","close":4252.3403},{"date":"2024-09-04","close":4079.1682},{"date":"2024-09-05","close":3915.6167},{"date":"2024-09-06","close":3809.7893},{"date":"2024-09-09","close":3982.9614},{"date":"2024-09-10","close":3905.9961},{"date":"2024-09-11","close":3881.9443},{"date":"2024-09-12","close":3963.72},{"date":"2024-09-13","close":3910.8064},{"date":"2024-09-19","close":4242.7197},{"date":"2024-09-20","close":4098.4092},{"date":"2024-09-23","close":4069.5479},{"date":"2024-09-24","close":4074.3579},{"date":"2024-09-25","close":4011.8235},{"date":"2024-09-26","close":4093.5991},{"date":"2024-09-27","close":3992.582},{"date":"2024-09-30","close":3910.8064},{"date":"2024-10-02","close":3843.4617},{"date":"2024-10-04","close":3939.6682},{"date":"2024-10-07","close":3934.8582},{"date":"2024-10-08","close":3934.8582},{"date":"2024-10-10","close":3905.9961},{"date":"2024-10-11","close":3901.1855},{"date":"2024-10-14","close":3853.0823},{"date":"2024-10-15","close":3886.7544},{"date":"2024-10-16","close":3997.3926},{"date":"2024-10-17","close":3992.582},{"date":"2024-10-18","close":3867.5132},{"date":"2024-10-21","close":3833.8411},{"date":"2024-10-22","close":3670.2896},{"date":"2024-10-23","close":3670.2896},{"date":"2024-10-24","close":3684.7202},{"date":"2024-10-25","close":3535.5999},{"date":"2024-10-28","close":3612.5652},{"date":"2024-10-29","close":3641.4272},{"date":"2024-10-30","close":3617.3757},{"date":"2024-10-31","close":3660.6685},{"date":"2024-11-01","close":3636.6169},{"date":"2024-11-04","close":3660.6685},{"date":"2024-11-05","close":3684.7202},{"date":"2024-11-06","close":3670.2896},{"date":"2024-11-07","close":3622.1858},{"date":"2024-11-08","close":3655.8584},{"date":"2024-11-11","close":3501.9275},{"date":"2024-11-12","close":3275.8416},{"date":"2024-11-13","close":3194.0657},{"date":"2024-11-14","close":3347.9966},{"date":"2024-11-15","close":3275.8416},{"date":"2024-11-18","close":3304.7034},{"date":"2024-11-19","close":3314.3242},{"date":"2024-11-20","close":3271.031},{"date":"2024-11-21","close":3271.031},{"date":"2024-11-22","close":3290.2725},{"date":"2024-11-25","close":3362.4277},{"date":"2024-11-26","close":3343.186},{"date":"2024-11-27","close":3357.6172},{"date":"2024-11-28","close":3347.9966},{"date":"2024-11-29","close":3314.3242},{"date":"2024-12-02","close":3261.4104},{"date":"2024-12-03","close":3290.2725},{"date":"2024-12-04","close":3338.376},{"date":"2024-12-05","close":3290.2725},{"date":"2024-12-06","close":3208.4968},{"date":"2024-12-09","close":2963.1692},{"date":"2024-12-10","close":3194.0657},{"date":"2024-12-11","close":3314.3242},{"date":"2024-12-12","close":3271.031},{"date":"2024-12-13","close":3612.5652},{"date":"2024-12-16","close":3583.7031},{"date":"2024-12-17","close":3497.1169},{"date":"2024-12-18","close":3501.9275},{"date":"2024-12-19","close":3396.0999},{"date":"2024-12-20","close":3333.5654},{"date":"2024-12-23","close":3410.531},{"date":"2024-12-24","close":3415.3413},{"date":"2024-12-26","close":3347.9966},{"date":"2024-12-27","close":3318.4988},{"date":"2024-12-30","close":3397.1594},{"date":"2025-01-02","close":3357.8291},{"date":"2025-01-03","close":3529.8994},{"date":"2025-01-06","close":3603.6438},{"date":"2025-01-07","close":3574.146},{"date":"2025-01-08","close":3603.6438},{"date":"2025-01-09","close":3647.8906},{"date":"2025-01-10","close":3618.3928},{"date":"2025-01-13","close":3529.8994},{"date":"2025-01-14","close":3549.5647},{"date":"2025-01-15","close":3470.9038},{"date":"2025-01-16","close":3574.146},{"date":"2025-01-17","close":3554.481},{"date":"2025-01-20","close":3524.9832},{"date":"2025-01-21","close":3515.1506},{"date":"2025-01-22","close":3495.4854},{"date":"2025-01-23","close":3470.9038},{"date":"2025-01-24","close":3524.9832},{"date":"2025-01-31","close":3470.9038},{"date":"2025-02-03","close":3347.9966},{"date":"2025-02-04","close":3382.4106},{"date":"2025-02-05","close":3480.7366},{"date":"2025-02-06","close":3480.7366},{"date":"2025-02-07","close":3475.8203},{"date":"2025-02-10","close":3446.3225},{"date":"2025-02-11","close":3377.4944},{"date":"2025-02-12","close":3362.7454},{"date":"2025-02-13","close":3347.9966},{"date":"2025-02-14","close":3362.7454},{"date":"2025-02-17","close":3411.9084},{"date":"2025-02-18","close":3456.155},{"date":"2025-02-19","close":3539.7319},{"date":"2025-02-20","close":3598.7275},{"date":"2025-02-21","close":3633.1416},{"date":"2025-02-24","close":3937.9519},{"date":"2025-02-25","close":5112.9463},{"date":"2025-02-26","close":5034.2856},{"date":"2025-02-27","close":4896.6294},{"date":"2025-02-28","close":4478.7441},{"date":"2025-03-04","close":4031.3616},{"date":"2025-03-05","close":4542.6562},{"date":"2025-03-06","close":4228.0132},{"date":"2025-03-07","close":4060.8594},{"date":"2025-03-10","close":4424.665},{"date":"2025-03-11","close":4414.8325},{"date":"2025-03-12","close":4350.9204},{"date":"2025-03-13","close":4247.6782},{"date":"2025-03-14","close":4611.4844},{"date":"2025-03-17","close":4640.9819},{"date":"2025-03-18","close":5702.9019},{"date":"2025-03-19","close":5299.7656},{"date":"2025-03-20","close":5309.5981},{"date":"2025-03-21","close":4965.4575},{"date":"2025-03-24","close":5034.2856},{"date":"2025-03-25","close":4778.6382},{"date":"2025-03-26","close":4699.9775},{"date":"2025-03-27","close":4911.3784},{"date":"2025-03-28","close":5034.2856},{"date":"2025-03-31","close":4547.5723},{"date":"2025-04-01","close":4572.1538},{"date":"2025-04-02","close":4542.6562},{"date":"2025-04-03","close":4498.4097},{"date":"2025-04-04","close":4513.1582},{"date":"2025-04-07","close":4237.8457},{"date":"2025-04-08","close":4316.5063},{"date":"2025-04-09","close":4100.1895},{"date":"2025-04-10","close":4400.0835},{"date":"2025-04-11","close":4586.9028},{"date":"2025-04-14","close":4626.2329},{"date":"2025-04-15","close":4591.8188},{"date":"2025-04-16","close":4375.502},{"date":"2025-04-17","close":4449.2466},{"date":"2025-04-18","close":4424.665},{"date":"2025-04-21","close":4419.7485},{"date":"2025-04-22","close":4390.251},{"date":"2025-04-23","close":4321.4229},{"date":"2025-04-24","close":4282.0923},{"date":"2025-04-25","close":4321.4229},{"date":"2025-04-28","close":4178.8501},{"date":"2025-04-29","close":4262.4272},{"date":"2025-04-30","close":4183.7666},{"date":"2025-05-02","close":4134.6035},{"date":"2025-05-07","close":4095.2734},{"date":"2025-05-08","close":4110.022},{"date":"2025-05-09","close":3996.9475},{"date":"2025-05-12","close":4051.0266},{"date":"2025-05-13","close":4114.9385},{"date":"2025-05-14","close":4119.855},{"date":"2025-05-15","close":4041.1941},{"date":"2025-05-16","close":3982.1985},{"date":"2025-05-19","close":4031.3616},{"date":"2025-05-20","close":3992.0312},{"date":"2025-05-21","close":4149.3525},{"date":"2025-05-22","close":4321.4229},{"date":"2025-05-23","close":4188.6831},{"date":"2025-05-26","close":4228.0132},{"date":"2025-05-27","close":4169.0176},{"date":"2025-05-28","close":4090.3569},{"date":"2025-05-29","close":4178.8501},{"date":"2025-05-30","close":4237.8457},{"date":"2025-06-02","close":4183.7666},{"date":"2025-06-04","close":4208.3481},{"date":"2025-06-05","close":4218.1807},{"date":"2025-06-09","close":4311.5903},{"date":"2025-06-10","close":4242.7622},{"date":"2025-06-11","close":4218.1807},{"date":"2025-06-12","close":4242.7622},{"date":"2025-06-13","close":4105.106},{"date":"2025-06-16","close":4080.5244},{"date":"2025-06-17","close":4228.0132},{"date":"2025-06-18","close":4164.1016},{"date":"2025-06-19","close":4154.269},{"date":"2025-06-20","close":4169.0176},{"date":"2025-06-23","close":4164.1016},{"date":"2025-06-24","close":4178.8501},{"date":"2025-06-25","close":4173.9341},{"date":"2025-06-26","close":4242.7622},{"date":"2025-06-27","close":4134.6035},{"date":"2025-06-30","close":4129.6875},{"date":"2025-07-01","close":4296.8413},{"date":"2025-07-02","close":4424.665},{"date":"2025-07-03","close":4409.916},{"date":"2025-07-04","close":4375.502},{"date":"2025-07-07","close":4434.4976},{"date":"2025-07-08","close":4400.0835},{"date":"2025-07-09","close":4503.3257},{"date":"2025-07-10","close":4532.8237},{"date":"2025-07-11","close":4518.0747},{"date":"2025-07-14","close":4459.0791},{"date":"2025-07-15","close":4488.5767},{"date":"2025-07-16","close":4409.916},{"date":"2025-07-17","close":4729.4751},{"date":"2025-07-18","close":4621.3169},{"date":"2025-07-21","close":4581.9863},{"date":"2025-07-22","close":4488.5767},{"date":"2025-07-23","close":4513.1582},{"date":"2025-07-24","close":4513.1582},{"date":"2025-07-25","close":4454.1626},{"date":"2025-07-28","close":4350.9204},{"date":"2025-07-29","close":4375.502},{"date":"2025-07-30","close":4409.916},{"date":"2025-07-31","close":4454.1626},{"date":"2025-08-01","close":4282.0923},{"date":"2025-08-04","close":4424.665},{"date":"2025-08-05","close":4493.4932},{"date":"2025-08-06","close":4429.5815},{"date":"2025-08-07","close":4409.916},{"date":"2025-08-08","close":4429.5815},{"date":"2025-08-11","close":4370.5859},{"date":"2025-08-12","close":4341.0879},{"date":"2025-08-13","close":4375.502},{"date":"2025-08-14","close":4414.8325},{"date":"2025-08-18","close":4424.665},{"date":"2025-08-19","close":4444.3301},{"date":"2025-08-20","close":4375.502},{"date":"2025-08-21","close":4409.916},{"date":"2025-08-22","close":4488.5767},{"date":"2025-08-25","close":4488.5767},{"date":"2025-08-26","close":4439.4141},{"date":"2025-08-27","close":4473.8281},{"date":"2025-08-28","close":4478.7441},{"date":"2025-08-29","close":4400.0835},{"date":"2025-09-01","close":4198.5156},{"date":"2025-09-02","close":4223.0972},{"date":"2025-09-03","close":4203.4316},{"date":"2025-09-04","close":4272.2598},{"date":"2025-09-05","close":4277.1763},{"date":"2025-09-08","close":4311.5903},{"date":"2025-09-09","close":4287.0088},{"date":"2025-09-10","close":4306.6738},{"date":"2025-09-11","close":4277.1763},{"date":"2025-09-12","close":4277.1763},{"date":"2025-09-15","close":4237.8457},{"date":"2025-09-16","close":4282.0923},{"date":"2025-09-17","close":4247.6782},{"date":"2025-09-18","close":4257.5112},{"date":"2025-09-19","close":4420.0},{"date":"2025-09-22","close":4336.1719},{"date":"2025-09-23","close":4301.7578},{"date":"2025-09-24","close":4223.0972},{"date":"2025-09-25","close":4134.6035},{"date":"2025-09-26","close":4031.3616},{"date":"2025-09-29","close":4080.5244},{"date":"2025-09-30","close":4016.6125},{"date":"2025-10-01","close":3996.9475},{"date":"2025-10-02","close":4031.3616},{"date":"2025-10-10","close":3878.9563},{"date":"2025-10-13","close":3878.9563},{"date":"2025-10-14","close":3795.3794},{"date":"2025-10-15","close":3878.9563},{"date":"2025-10-16","close":3834.7097},{"date":"2025-10-17","close":3785.5469},{"date":"2025-10-20","close":3815.0444},{"date":"2025-10-21","close":3810.1282},{"date":"2025-10-22","close":3819.9609},{"date":"2025-10-23","close":3795.3794},{"date":"2025-10-24","close":3765.8816},{"date":"2025-10-27","close":3819.9609},{"date":"2025-10-28","close":3829.7935},{"date":"2025-10-29","close":3746.2163},{"date":"2025-10-30","close":3677.3882},{"date":"2025-10-31","close":3687.2209},{"date":"2025-11-03","close":3603.6438},{"date":"2025-11-04","close":3623.3091},{"date":"2025-11-05","close":3638.0579},{"date":"2025-11-06","close":3672.4719},{"date":"2025-11-07","close":3559.3972},{"date":"2025-11-10","close":3608.5601},{"date":"2025-11-11","close":3667.5557},{"date":"2025-11-12","close":3785.5469},{"date":"2025-11-13","close":3829.7935},{"date":"2025-11-14","close":3819.9609},{"date":"2025-11-17","close":3765.8816},{"date":"2025-11-18","close":3667.5557},{"date":"2025-11-19","close":3662.6394},{"date":"2025-11-20","close":3706.886},{"date":"2025-11-21","close":3628.2253},{"date":"2025-11-24","close":3534.8157},{"date":"2025-11-25","close":3520.0669},{"date":"2025-11-26","close":3672.4719},{"date":"2025-11-27","close":3672.4719},{"date":"2025-11-28","close":3751.1328},{"date":"2025-12-01","close":3751.1328},{"date":"2025-12-02","close":3756.0491},{"date":"2025-12-03","close":3756.0491},{"date":"2025-12-04","close":3687.2209},{"date":"2025-12-05","close":3790.4631},{"date":"2025-12-08","close":3864.2075},{"date":"2025-12-09","close":3883.8726},{"date":"2025-12-10","close":3839.626},{"date":"2025-12-11","close":3903.5378},{"date":"2025-12-12","close":3903.5378},{"date":"2025-12-15","close":3829.7935},{"date":"2025-12-16","close":3819.9609},{"date":"2025-12-17","close":4965.4575},{"date":"2025-12-18","close":4257.5112},{"date":"2025-12-19","close":4591.8188},{"date":"2025-12-22","close":4424.665},{"date":"2025-12-23","close":4178.8501},{"date":"2025-12-24","close":4346.0044},{"date":"2025-12-26","close":4405.0},{"date":"2025-12-29","close":4400.0},{"date":"2025-12-30","close":4275.0},{"date":"2026-01-02","close":4400.0},{"date":"2026-01-05","close":4380.0},{"date":"2026-01-06","close":4345.0},{"date":"2026-01-07","close":4315.0},{"date":"2026-01-08","close":4190.0},{"date":"2026-01-09","close":4245.0},{"date":"2026-01-12","close":4230.0},{"date":"2026-01-13","close":4105.0},{"date":"2026-01-14","close":4050.0},{"date":"2026-01-15","close":4195.0},{"date":"2026-01-16","close":4270.0},{"date":"2026-01-19","close":4145.0},{"date":"2026-01-20","close":4180.0},{"date":"2026-01-21","close":4015.0},{"date":"2026-01-22","close":4040.0},{"date":"2026-01-23","close":4075.0},{"date":"2026-01-26","close":4190.0},{"date":"2026-01-27","close":4160.0},{"date":"2026-01-28","close":4090.0},{"date":"2026-01-29","close":4205.0},{"date":"2026-01-30","close":4060.0},{"date":"2026-02-02","close":4005.0},{"date":"2026-02-03","close":4035.0},{"date":"2026-02-04","close":4070.0},{"date":"2026-02-05","close":4000.0},{"date":"2026-02-06","close":3940.0},{"date":"2026-02-09","close":3940.0},{"date":"2026-02-10","close":4000.0},{"date":"2026-02-11","close":3975.0},{"date":"2026-02-12","close":3975.0},{"date":"2026-02-13","close":3905.0},{"date":"2026-02-19","close":3940.0},{"date":"2026-02-20","close":3900.0},{"date":"2026-02-23","close":3955.0},{"date":"2026-02-24","close":3975.0},{"date":"2026-02-25","close":3940.0},{"date":"2026-02-26","close":3790.0},{"date":"2026-02-27","close":3745.0},{"date":"2026-03-03","close":3590.0},{"date":"2026-03-04","close":3145.0},{"date":"2026-03-05","close":3500.0},{"date":"2026-03-06","close":3465.0},{"date":"2026-03-09","close":3275.0},{"date":"2026-03-10","close":3350.0},{"date":"2026-03-11","close":3390.0},{"date":"2026-03-12","close":3370.0},{"date":"2026-03-13","close":3425.0},{"date":"2026-03-16","close":3375.0},{"date":"2026-03-17","close":3435.0},{"date":"2026-03-18","close":3345.0},{"date":"2026-03-19","close":3265.0},{"date":"2026-03-20","close":3390.0},{"date":"2026-03-23","close":3240.0},{"date":"2026-03-24","close":3345.0},{"date":"2026-03-25","close":3490.0},{"date":"2026-03-26","close":3620.0},{"date":"2026-03-27","close":3490.0},{"date":"2026-03-30","close":3410.0},{"date":"2026-03-31","close":3320.0},{"date":"2026-04-01","close":3425.0},{"date":"2026-04-02","close":3360.0},{"date":"2026-04-03","close":3460.0},{"date":"2026-04-06","close":3345.0},{"date":"2026-04-07","close":3270.0},{"date":"2026-04-08","close":3315.0},{"date":"2026-04-09","close":3320.0},{"date":"2026-04-10","close":3385.0},{"date":"2026-04-13","close":3390.0},{"date":"2026-04-14","close":3445.0},{"date":"2026-04-15","close":3520.0},{"date":"2026-04-16","close":3530.0},{"date":"2026-04-17","close":3700.0},{"date":"2026-04-20","close":3655.0},{"date":"2026-04-21","close":3620.0},{"date":"2026-04-22","close":3600.0},{"date":"2026-04-23","close":3610.0},{"date":"2026-04-24","close":3615.0},{"date":"2026-04-27","close":3685.0},{"date":"2026-04-28","close":3640.0},{"date":"2026-04-29","close":3660.0},{"date":"2026-04-30","close":3620.0},{"date":"2026-05-04","close":3510.0},{"date":"2026-05-06","close":3460.0},{"date":"2026-05-07","close":3390.0},{"date":"2026-05-08","close":3475.0},{"date":"2026-05-11","close":3335.0},{"date":"2026-05-12","close":3305.0},{"date":"2026-05-13","close":3340.0},{"date":"2026-05-14","close":3365.0},{"date":"2026-05-15","close":3295.0},{"date":"2026-05-18","close":3240.0},{"date":"2026-05-19","close":3190.0},{"date":"2026-05-20","close":3105.0},{"date":"2026-05-21","close":3090.0},{"date":"2026-05-22","close":3115.0},{"date":"2026-05-26","close":3180.0},{"date":"2026-05-27","close":3125.0},{"date":"2026-05-28","close":2975.0},{"date":"2026-05-29","close":2860.0},{"date":"2026-06-01","close":2780.0},{"date":"2026-06-02","close":2680.0},{"date":"2026-06-04","close":2665.0},{"date":"2026-06-05","close":2650.0},{"date":"2026-06-08","close":2505.0},{"date":"2026-06-09","close":2495.0},{"date":"2026-06-10","close":2505.0},{"date":"2026-06-11","close":2500.0},{"date":"2026-06-12","close":2585.0},{"date":"2026-06-15","close":2840.0},{"date":"2026-06-16","close":2660.0},{"date":"2026-06-17","close":2740.0},{"date":"2026-06-18","close":2625.0},{"date":"2026-06-19","close":2610.0},{"date":"2026-06-22","close":2555.0},{"date":"2026-06-23","close":2430.0},{"date":"2026-06-24","close":2390.0},{"date":"2026-06-25","close":2365.0},{"date":"2026-06-26","close":2350.0},{"date":"2026-06-29","close":2460.0},{"date":"2026-06-30","close":2470.0},{"date":"2026-07-01","close":2520.0},{"date":"2026-07-02","close":2455.0},{"date":"2026-07-03","close":2485.0},{"date":"2026-07-06","close":2475.0},{"date":"2026-07-07","close":2455.0},{"date":"2026-07-08","close":2400.0},{"date":"2026-07-09","close":2400.0},{"date":"2026-07-10","close":2485.0},{"date":"2026-07-13","close":2400.0},{"date":"2026-07-14","close":2260.0},{"date":"2026-07-15","close":2370.0},{"date":"2026-07-16","close":2395.0},{"date":"2026-07-20","close":2290.0},{"date":"2026-07-21","close":2305.0},{"date":"2026-07-22","close":2300.0},{"date":"2026-07-23","close":2345.0},{"date":"2026-07-24","close":2345.0},{"date":"2026-07-27","close":2350.0},{"date":"2026-07-28","close":2305.0},{"date":"2026-07-29","close":2180.0},{"date":"2026-07-30","close":2235.0},{"date":"2026-07-31","close":2365.0},{"date":"2026-08-03","close":2395.0},{"date":"2026-08-04","close":2485.0},{"date":"2026-08-05","close":2495.0},{"date":"2026-08-06","close":2510.0},{"date":"2026-08-07","close":2500.0},{"date":"2026-08-10","close":2555.0},{"date":"2026-08-11","close":2590.0},{"date":"2026-08-12","close":2620.0},{"date":"2026-08-13","close":2545.0},{"date":"2026-08-14","close":2545.0},{"date":"2026-08-18","close":2480.0},{"date":"2026-08-19","close":2490.0},{"date":"2026-08-20","close":2490.0},{"date":"2026-08-21","close":2360.0},{"date":"2026-08-24","close":2365.0},{"date":"2026-08-25","close":2430.0},{"date":"2026-08-26","close":2430.0},{"date":"2026-08-27","close":2355.0},{"date":"2026-08-28","close":2365.0},{"date":"2026-08-31","close":2390.0},{"date":"2026-09-01","close":2500.0},{"date":"2026-09-02","close":2485.0},{"date":"2026-09-03","close":2475.0},{"date":"2026-09-04","close":2460.0},{"date":"2026-09-07","close":2590.0},{"date":"2026-09-08","close":2660.0},{"date":"2026-09-09","close":2555.0},{"date":"2026-09-10","close":2480.0},{"date":"2026-09-11","close":2480.0},{"date":"2026-09-14","close":2450.0},{"date":"2026-09-15","close":2445.0},{"date":"2026-09-16","close":2460.0},{"date":"2026-09-17","close":2440.0},{"date":"2026-09-18","close":2385.0},{"date":"2026-09-21","close":2350.0},{"date":"2026-09-22","close":2320.0},{"date":"2026-09-23","close":2275.0},{"date":"2026-09-28","close":2335.0},{"date":"2026-09-29","close":2295.0},{"date":"2026-09-30","close":2295.0},{"date":"2026-10-01","close":2300.0},{"date":"2026-10-02","close":2290.0},{"date":"2026-10-06","close":2290.0},{"date":"2026-10-07","close":2355.0},{"date":"2026-10-08","close":2330.0},{"date":"2026-10-12","close":2285.0},{"date":"2026-10-13","close":2235.0},{"date":"2026-10-14","close":2260.0},{"date":"2026-10-15","close":2195.0},{"date":"2026-10-16","close":2130.0},{"date":"2026-10-19","close":2185.0},{"date":"2026-10-20","close":2165.0},{"date":"2026-10-21","close":2170.0},{"date":"2026-10-22","close":2010.0},{"date":"2026-10-23","close":1999.0}],"chart_data":[{"date":"2024-10-23","open":3675,"high":3752,"low":3608,"close":3670,"volume":84655,"rsi_14":33.33,"sma_20":4073.75,"sma_60":4441.0,"sma_120":4678.12},{"date":"2024-10-24","open":3699,"high":4392,"low":3603,"close":3685,"volume":1886801,"rsi_14":38.13,"sma_20":4053.75,"sma_60":4430.67,"sma_120":4668.12},{"date":"2024-10-25","open":3718,"high":3781,"low":3536,"close":3536,"volume":150396,"rsi_14":22.0,"sma_20":4025.75,"sma_60":4418.17,"sma_120":4656.92},{"date":"2024-10-28","open":3536,"high":3656,"low":3531,"close":3613,"volume":48399,"rsi_14":29.7,"sma_20":4005.0,"sma_60":4407.33,"sma_120":4645.88},{"date":"2024-10-29","open":3574,"high":3656,"low":3574,"close":3641,"volume":28208,"rsi_14":32.16,"sma_20":3981.5,"sma_60":4396.5,"sma_120":4635.08},{"date":"2024-10-30","open":3675,"high":3675,"low":3617,"close":3617,"volume":28533,"rsi_14":32.35,"sma_20":3962.0,"sma_60":4381.67,"sma_120":4624.17},{"date":"2024-10-31","open":3637,"high":3680,"low":3564,"close":3661,"volume":35818,"rsi_14":35.96,"sma_20":3949.0,"sma_60":4370.25,"sma_120":4613.54},{"date":"2024-11-01","open":3632,"high":3675,"low":3593,"close":3637,"volume":37544,"rsi_14":36.99,"sma_20":3938.25,"sma_60":4360.08,"sma_120":4602.88},{"date":"2024-11-04","open":3646,"high":3762,"low":3646,"close":3661,"volume":53902,"rsi_14":36.26,"sma_20":3923.75,"sma_60":4340.83,"sma_120":4592.17},{"date":"2024-11-05","open":3665,"high":3733,"low":3656,"close":3685,"volume":26814,"rsi_14":28.76,"sma_20":3910.75,"sma_60":4318.0,"sma_120":4581.58},{"date":"2024-11-06","open":3704,"high":3791,"low":3608,"close":3670,"volume":78580,"rsi_14":28.39,"sma_20":3897.0,"sma_60":4310.17,"sma_120":4570.46},{"date":"2024-11-07","open":3685,"high":3685,"low":3584,"close":3622,"volume":31894,"rsi_14":31.65,"sma_20":3882.25,"sma_60":4299.33,"sma_120":4558.67},{"date":"2024-11-08","open":3622,"high":3685,"low":3622,"close":3656,"volume":21940,"rsi_14":36.69,"sma_20":3869.5,"sma_60":4273.67,"sma_120":4547.75},{"date":"2024-11-11","open":3632,"high":3685,"low":3478,"close":3502,"volume":85956,"rsi_14":37.23,"sma_20":3851.25,"sma_60":4243.67,"sma_120":4535.25},{"date":"2024-11-12","open":3463,"high":3497,"low":3271,"close":3276,"volume":108085,"rsi_14":27.72,"sma_20":3819.5,"sma_60":4213.08,"sma_120":4520.71},{"date":"2024-11-13","open":3281,"high":3343,"low":3194,"close":3194,"volume":34307,"rsi_14":24.24,"sma_20":3777.75,"sma_60":4173.25,"sma_120":4505.62},{"date":"2024-11-14","open":3204,"high":3439,"low":3199,"close":3348,"volume":36567,"rsi_14":40.2,"sma_20":3744.25,"sma_60":4141.42,"sma_120":4492.29},{"date":"2024-11-15","open":3314,"high":3358,"low":3165,"close":3276,"volume":72800,"rsi_14":32.32,"sma_20":3713.5,"sma_60":4112.33,"sma_120":4478.33},{"date":"2024-11-18","open":3334,"high":3391,"low":3276,"close":3305,"volume":27878,"rsi_14":32.32,"sma_20":3686.0,"sma_60":4082.08,"sma_120":4464.62},{"date":"2024-11-19","open":3276,"high":3382,"low":3276,"close":3314,"volume":37587,"rsi_14":33.85,"sma_20":3667.5,"sma_60":4051.33,"sma_120":4451.08},{"date":"2024-11-20","open":3295,"high":3343,"low":3261,"close":3271,"volume":48736,"rsi_14":29.23,"sma_20":3646.75,"sma_60":4021.17,"sma_120":4437.33},{"date":"2024-11-21","open":3242,"high":3310,"low":3242,"close":3271,"volume":24556,"rsi_14":30.0,"sma_20":3625.25,"sma_60":3996.42,"sma_120":4423.58},{"date":"2024-11-22","open":3261,"high":3319,"low":3257,"close":3290,"volume":25975,"rsi_14":29.63,"sma_20":3612.5,"sma_60":3976.58,"sma_120":4410.08},{"date":"2024-11-25","open":3281,"high":3468,"low":3281,"close":3362,"volume":41987,"rsi_14":33.17,"sma_20":3599.5,"sma_60":3958.0,"sma_120":4397.79},{"date":"2024-11-26","open":3358,"high":3449,"low":3319,"close":3343,"volume":27448,"rsi_14":33.0,"sma_20":3584.0,"sma_60":3940.17,"sma_120":4386.0},{"date":"2024-11-27","open":3343,"high":3396,"low":3319,"close":3358,"volume":38365,"rsi_14":35.75,"sma_20":3570.5,"sma_60":3923.0,"sma_120":4374.38},{"date":"2024-11-28","open":3358,"high":3415,"low":3348,"close":3348,"volume":42020,"rsi_14":32.98,"sma_20":3554.25,"sma_60":3906.5,"sma_120":4362.67},{"date":"2024-11-29","open":3406,"high":3406,"low":3300,"close":3314,"volume":33890,"rsi_14":38.04,"sma_20":3537.5,"sma_60":3889.58,"sma_120":4350.67},{"date":"2024-12-02","open":3285,"high":3343,"low":3247,"close":3261,"volume":14450,"rsi_14":48.82,"sma_20":3516.75,"sma_60":3871.08,"sma_120":4338.17},{"date":"2024-12-03","open":3310,"high":3348,"low":3266,"close":3290,"volume":38820,"rsi_14":58.62,"sma_20":3496.25,"sma_60":3853.42,"sma_120":4325.62},{"date":"2024-12-04","open":3237,"high":3411,"low":3127,"close":3338,"volume":113634,"rsi_14":48.94,"sma_20":3479.0,"sma_60":3837.58,"sma_120":4313.42},{"date":"2024-12-05","open":3343,"high":3411,"low":3290,"close":3290,"volume":36220,"rsi_14":51.69,"sma_20":3461.75,"sma_60":3823.92,"sma_120":4300.92},{"date":"2024-12-06","open":3252,"high":3372,"low":3175,"close":3208,"volume":61450,"rsi_14":40.0,"sma_20":3438.5,"sma_60":3811.67,"sma_120":4287.67},{"date":"2024-12-09","open":3093,"high":3271,"low":2954,"close":2963,"volume":136061,"rsi_14":25.5,"sma_20":3410.5,"sma_60":3797.0,"sma_120":4271.96},{"date":"2024-12-10","open":2963,"high":3194,"low":2963,"close":3194,"volume":46337,"rsi_14":45.74,"sma_20":3406.25,"sma_60":3783.33,"sma_120":4258.21},{"date":"2024-12-11","open":3228,"high":3314,"low":3175,"close":3314,"volume":39705,"rsi_14":52.11,"sma_20":3412.5,"sma_60":3773.08,"sma_120":4245.33},{"date":"2024-12-12","open":3314,"high":3338,"low":3252,"close":3271,"volume":59712,"rsi_14":49.08,"sma_20":3408.5,"sma_60":3762.5,"sma_120":4232.17},{"date":"2024-12-13","open":3396,"high":4219,"low":3343,"close":3613,"volume":3692594,"rsi_14":59.49,"sma_20":3426.0,"sma_60":3756.42,"sma_120":4222.08},{"date":"2024-12-16","open":3589,"high":3627,"low":3492,"close":3584,"volume":247025,"rsi_14":59.06,"sma_20":3440.5,"sma_60":3750.75,"sma_120":4212.04},{"date":"2024-12-17","open":3555,"high":3555,"low":3449,"close":3497,"volume":125537,"rsi_14":54.98,"sma_20":3450.0,"sma_60":3737.83,"sma_120":4201.58},{"date":"2024-12-18","open":3497,"high":3507,"low":3435,"close":3502,"volume":94022,"rsi_14":55.52,"sma_20":3462.0,"sma_60":3727.5,"sma_120":4191.17},{"date":"2024-12-19","open":3459,"high":3463,"low":3396,"close":3396,"volume":56634,"rsi_14":52.79,"sma_20":3468.5,"sma_60":3715.83,"sma_120":4180.08},{"date":"2024-12-20","open":3377,"high":3406,"low":3319,"close":3334,"volume":77164,"rsi_14":52.44,"sma_20":3470.75,"sma_60":3703.0,"sma_120":4168.46},{"date":"2024-12-23","open":3338,"high":3430,"low":3338,"close":3411,"volume":47379,"rsi_14":53.94,"sma_20":3473.25,"sma_60":3692.58,"sma_120":4157.96},{"date":"2024-12-24","open":3435,"high":3463,"low":3367,"close":3415,"volume":42766,"rsi_14":52.6,"sma_20":3477.0,"sma_60":3680.83,"sma_120":4147.54},{"date":"2024-12-26","open":3396,"high":3411,"low":3343,"close":3348,"volume":26712,"rsi_14":51.92,"sma_20":3476.5,"sma_60":3669.67,"sma_120":4136.5},{"date":"2024-12-27","open":3382,"high":3417,"low":3304,"close":3318,"volume":46213,"rsi_14":51.27,"sma_20":3471.25,"sma_60":3658.17,"sma_120":4125.0},{"date":"2024-12-30","open":3294,"high":3417,"low":3289,"close":3397,"volume":16402,"rsi_14":63.35,"sma_20":3471.75,"sma_60":3649.17,"sma_120":4114.5},{"date":"2025-01-02","open":3417,"high":3436,"low":3358,"close":3358,"volume":18935,"rsi_14":53.94,"sma_20":3473.0,"sma_60":3637.83,"sma_120":4105.38},{"date":"2025-01-03","open":3363,"high":3559,"low":3363,"close":3530,"volume":60247,"rsi_14":55.78,"sma_20":3481.5,"sma_60":3629.5,"sma_120":4098.75},{"date":"2025-01-06","open":3530,"high":3604,"low":3520,"close":3604,"volume":39920,"rsi_14":60.31,"sma_20":3491.25,"sma_60":3622.42,"sma_120":4091.54},{"date":"2025-01-07","open":3604,"high":3618,"low":3540,"close":3574,"volume":35585,"rsi_14":43.75,"sma_20":3502.0,"sma_60":3615.33,"sma_120":4082.83},{"date":"2025-01-08","open":3569,"high":3628,"low":3569,"close":3604,"volume":34656,"rsi_14":46.88,"sma_20":3518.5,"sma_60":3608.83,"sma_120":4074.04},{"date":"2025-01-09","open":3618,"high":3672,"low":3545,"close":3648,"volume":49860,"rsi_14":54.1,"sma_20":3550.0,"sma_60":3603.92,"sma_120":4065.29},{"date":"2025-01-10","open":3677,"high":3677,"low":3559,"close":3618,"volume":33167,"rsi_14":52.13,"sma_20":3568.0,"sma_60":3597.92,"sma_120":4056.17},{"date":"2025-01-13","open":3618,"high":3618,"low":3515,"close":3530,"volume":18569,"rsi_14":53.26,"sma_20":3575.25,"sma_60":3588.5,"sma_120":4046.88},{"date":"2025-01-14","open":3515,"high":3579,"low":3456,"close":3550,"volume":21507,"rsi_14":58.29,"sma_20":3585.75,"sma_60":3579.5,"sma_120":4037.96},{"date":"2025-01-15","open":3515,"high":3604,"low":3471,"close":3471,"volume":19927,"rsi_14":49.14,"sma_20":3574.5,"sma_60":3571.33,"sma_120":4027.12},{"date":"2025-01-16","open":3491,"high":3736,"low":3491,"close":3574,"volume":83796,"rsi_14":54.36,"sma_20":3570.0,"sma_60":3565.5,"sma_120":4017.54},{"date":"2025-01-17","open":3545,"high":3574,"low":3525,"close":3554,"volume":14685,"rsi_14":57.3,"sma_20":3569.0,"sma_60":3562.17,"sma_120":4008.25},{"date":"2025-01-20","open":3559,"high":3589,"low":3481,"close":3525,"volume":23839,"rsi_14":62.35,"sma_20":3566.25,"sma_60":3558.33,"sma_120":3999.67},{"date":"2025-01-21","open":3500,"high":3569,"low":3471,"close":3515,"volume":25251,"rsi_14":57.69,"sma_20":3568.5,"sma_60":3554.08,"sma_120":3992.38},{"date":"2025-01-22","open":3486,"high":3535,"low":3481,"close":3495,"volume":19612,"rsi_14":59.21,"sma_20":3573.0,"sma_60":3552.08,"sma_120":3985.12},{"date":"2025-01-23","open":3495,"high":3530,"low":3456,"close":3471,"volume":42828,"rsi_14":45.08,"sma_20":3572.25,"sma_60":3548.33,"sma_120":3977.83},{"date":"2025-01-24","open":3599,"high":3599,"low":3471,"close":3525,"volume":15498,"rsi_14":43.22,"sma_20":3574.0,"sma_60":3545.0,"sma_120":3970.75},{"date":"2025-01-31","open":3525,"high":3525,"low":3441,"close":3471,"volume":15308,"rsi_14":41.46,"sma_20":3576.5,"sma_60":3541.17,"sma_120":3961.42},{"date":"2025-02-03","open":3441,"high":3441,"low":3343,"close":3348,"volume":24695,"rsi_14":31.69,"sma_20":3578.0,"sma_60":3534.5,"sma_120":3952.38},{"date":"2025-02-04","open":3343,"high":3422,"low":3343,"close":3382,"volume":12467,"rsi_14":30.71,"sma_20":3577.25,"sma_60":3528.83,"sma_120":3944.46},{"date":"2025-02-05","open":3373,"high":3491,"low":3373,"close":3481,"volume":23367,"rsi_14":40.91,"sma_20":3583.5,"sma_60":3524.42,"sma_120":3932.62},{"date":"2025-02-06","open":3495,"high":3495,"low":3456,"close":3481,"volume":8970,"rsi_14":46.32,"sma_20":3581.0,"sma_60":3519.58,"sma_120":3918.79},{"date":"2025-02-07","open":3481,"high":3481,"low":3436,"close":3476,"volume":15710,"rsi_14":44.36,"sma_20":3574.5,"sma_60":3514.92,"sma_120":3912.54},{"date":"2025-02-10","open":3476,"high":3476,"low":3407,"close":3446,"volume":15071,"rsi_14":47.97,"sma_20":3568.0,"sma_60":3510.58,"sma_120":3904.96},{"date":"2025-02-11","open":3432,"high":3456,"low":3373,"close":3377,"volume":38151,"rsi_14":32.76,"sma_20":3556.5,"sma_60":3504.5,"sma_120":3889.08},{"date":"2025-02-12","open":3377,"high":3377,"low":3343,"close":3363,"volume":16776,"rsi_14":33.04,"sma_20":3542.0,"sma_60":3500.83,"sma_120":3872.25},{"date":"2025-02-13","open":3392,"high":3422,"low":3343,"close":3348,"volume":23001,"rsi_14":33.93,"sma_20":3528.25,"sma_60":3500.83,"sma_120":3856.96},{"date":"2025-02-14","open":3353,"high":3436,"low":3353,"close":3363,"volume":18871,"rsi_14":36.28,"sma_20":3519.75,"sma_60":3502.5,"sma_120":3837.88},{"date":"2025-02-17","open":3363,"high":3432,"low":3353,"close":3412,"volume":22211,"rsi_14":42.86,"sma_20":3512.75,"sma_60":3502.33,"sma_120":3821.88},{"date":"2025-02-18","open":3387,"high":3461,"low":3377,"close":3456,"volume":20982,"rsi_14":48.78,"sma_20":3512.0,"sma_60":3504.17,"sma_120":3808.25},{"date":"2025-02-19","open":3441,"high":3559,"low":3441,"close":3540,"volume":32818,"rsi_14":51.16,"sma_20":3510.25,"sma_60":3506.92,"sma_120":3794.5},{"date":"2025-02-20","open":3530,"high":3672,"low":3520,"close":3599,"volume":42659,"rsi_14":60.0,"sma_20":3512.5,"sma_60":3510.5,"sma_120":3780.92},{"date":"2025-02-21","open":3569,"high":3643,"low":3569,"close":3633,"volume":21987,"rsi_14":75.89,"sma_20":3518.0,"sma_60":3515.42,"sma_120":3768.29},{"date":"2025-02-24","open":3702,"high":4670,"low":3697,"close":3938,"volume":6363351,"rsi_14":83.83,"sma_20":3539.5,"sma_60":3525.5,"sma_120":3760.96},{"date":"2025-02-25","open":3938,"high":5113,"low":3849,"close":5113,"volume":11600311,"rsi_14":93.01,"sma_20":3621.75,"sma_60":3555.17,"sma_120":3765.88},{"date":"2025-02-26","open":5123,"high":5841,"low":4720,"close":5034,"volume":8713245,"rsi_14":89.3,"sma_20":3701.25,"sma_60":3582.25,"sma_120":3770.12},{"date":"2025-02-27","open":5123,"high":5388,"low":4798,"close":4897,"volume":7309268,"rsi_14":83.68,"sma_20":3771.0,"sma_60":3607.33,"sma_120":3773.75},{"date":"2025-02-28","open":4754,"high":5083,"low":4479,"close":4479,"volume":2253040,"rsi_14":70.67,"sma_20":3822.25,"sma_60":3625.08,"sma_120":3774.04},{"date":"2025-03-04","open":4479,"high":4513,"low":4031,"close":4031,"volume":710667,"rsi_14":61.37,"sma_20":3857.0,"sma_60":3635.42,"sma_120":3770.96},{"date":"2025-03-05","open":4012,"high":4995,"low":4012,"close":4543,"volume":6670787,"rsi_14":67.49,"sma_20":3916.0,"sma_60":3655.0,"sma_120":3772.29},{"date":"2025-03-06","open":4543,"high":4582,"low":4228,"close":4228,"volume":867338,"rsi_14":61.98,"sma_20":3954.0,"sma_60":3670.17,"sma_120":3770.62},{"date":"2025-03-07","open":4208,"high":4272,"low":4061,"close":4061,"volume":402868,"rsi_14":59.13,"sma_20":3983.5,"sma_60":3682.0,"sma_120":3767.71},{"date":"2025-03-10","open":4081,"high":4897,"low":3977,"close":4425,"volume":5383426,"rsi_14":62.23,"sma_20":4031.75,"sma_60":3699.17,"sma_120":3768.38},{"date":"2025-03-11","open":4425,"high":4887,"low":4380,"close":4415,"volume":3956221,"rsi_14":61.68,"sma_20":4081.0,"sma_60":3717.0,"sma_120":3770.46},{"date":"2025-03-12","open":4415,"high":4749,"low":4341,"close":4351,"volume":1655667,"rsi_14":59.93,"sma_20":4130.5,"sma_60":3735.17,"sma_120":3773.42},{"date":"2025-03-13","open":4376,"high":4513,"low":4164,"close":4248,"volume":334306,"rsi_14":57.86,"sma_20":4175.5,"sma_60":3755.83,"sma_120":3776.42},{"date":"2025-03-14","open":4228,"high":5074,"low":4228,"close":4611,"volume":10117407,"rsi_14":60.97,"sma_20":4239.75,"sma_60":3778.67,"sma_120":3781.0},{"date":"2025-03-17","open":4611,"high":4690,"low":4479,"close":4641,"volume":931723,"rsi_14":58.4,"sma_20":4304.75,"sma_60":3799.92,"sma_120":3786.5},{"date":"2025-03-18","open":4577,"high":6027,"low":4557,"close":5703,"volume":19247182,"rsi_14":57.25,"sma_20":4421.25,"sma_60":3839.92,"sma_120":3801.21},{"date":"2025-03-19","open":5723,"high":5791,"low":5260,"close":5300,"volume":2389956,"rsi_14":53.02,"sma_20":4515.0,"sma_60":3867.17,"sma_120":3811.79},{"date":"2025-03-20","open":5369,"high":5506,"low":5113,"close":5310,"volume":2212431,"rsi_14":54.84,"sma_20":4605.0,"sma_60":3895.08,"sma_120":3822.92},{"date":"2025-03-21","open":5192,"high":5398,"low":4916,"close":4965,"volume":1189121,"rsi_14":55.8,"sma_20":4674.5,"sma_60":3918.67,"sma_120":3828.25},{"date":"2025-03-24","open":4946,"high":5083,"low":4872,"close":5034,"volume":612958,"rsi_14":63.14,"sma_20":4745.75,"sma_60":3943.33,"sma_120":3835.42},{"date":"2025-03-25","open":5034,"high":5310,"low":4720,"close":4779,"volume":2075871,"rsi_14":53.31,"sma_20":4788.5,"sma_60":3965.5,"sma_120":3840.67},{"date":"2025-03-26","open":4788,"high":4916,"low":4670,"close":4700,"volume":622894,"rsi_14":57.1,"sma_20":4767.5,"sma_60":3987.42,"sma_120":3845.21},{"date":"2025-03-27","open":4739,"high":5457,"low":4592,"close":4911,"volume":6409331,"rsi_14":62.63,"sma_20":4761.25,"sma_60":4011.58,"sma_120":3852.08},{"date":"2025-03-28","open":4946,"high":5496,"low":4872,"close":5034,"volume":4351356,"rsi_14":59.75,"sma_20":4768.25,"sma_60":4037.75,"sma_120":3859.29},{"date":"2025-03-31","open":5034,"high":5034,"low":4464,"close":4548,"volume":830262,"rsi_14":51.84,"sma_20":4771.75,"sma_60":4056.83,"sma_120":3863.25},{"date":"2025-04-01","open":4562,"high":4793,"low":4548,"close":4572,"volume":574703,"rsi_14":53.1,"sma_20":4799.25,"sma_60":4078.08,"sma_120":3868.12},{"date":"2025-04-02","open":4582,"high":4720,"low":4533,"close":4543,"volume":427635,"rsi_14":54.23,"sma_20":4799.25,"sma_60":4097.5,"sma_120":3873.33},{"date":"2025-04-03","open":4385,"high":4552,"low":4253,"close":4498,"volume":365105,"rsi_14":48.22,"sma_20":4813.0,"sma_60":4116.83,"sma_120":3877.33},{"date":"2025-04-04","open":4376,"high":4611,"low":4341,"close":4513,"volume":258612,"rsi_14":47.98,"sma_20":4836.0,"sma_60":4133.5,"sma_120":3881.5},{"date":"2025-04-07","open":4439,"high":4439,"low":4189,"close":4238,"volume":247059,"rsi_14":19.09,"sma_20":4826.5,"sma_60":4144.25,"sma_120":3883.33},{"date":"2025-04-08","open":4331,"high":4430,"low":4277,"close":4317,"volume":159840,"rsi_14":25.96,"sma_20":4821.5,"sma_60":4156.83,"sma_120":3886.08},{"date":"2025-04-09","open":4287,"high":4385,"low":4046,"close":4100,"volume":292092,"rsi_14":23.14,"sma_20":4808.75,"sma_60":4165.25,"sma_120":3887.04},{"date":"2025-04-10","open":4287,"high":4410,"low":4282,"close":4400,"volume":215058,"rsi_14":37.19,"sma_20":4816.5,"sma_60":4178.0,"sma_120":3890.96},{"date":"2025-04-11","open":4356,"high":4587,"low":4336,"close":4587,"volume":240545,"rsi_14":40.38,"sma_20":4815.25,"sma_60":4194.42,"sma_120":3896.17},{"date":"2025-04-14","open":4587,"high":4636,"low":4498,"close":4626,"volume":271831,"rsi_14":46.39,"sma_20":4814.5,"sma_60":4213.0,"sma_120":3900.75},{"date":"2025-04-15","open":4597,"high":4621,"low":4489,"close":4592,"volume":177038,"rsi_14":47.38,"sma_20":4758.0,"sma_60":4230.67,"sma_120":3905.08},{"date":"2025-04-16","open":4587,"high":4616,"low":4361,"close":4376,"volume":209905,"rsi_14":37.05,"sma_20":4711.0,"sma_60":4246.0,"sma_120":3908.67},{"date":"2025-04-17","open":4366,"high":4484,"low":4292,"close":4449,"volume":136919,"rsi_14":35.52,"sma_20":4667.25,"sma_60":4260.83,"sma_120":3913.17},{"date":"2025-04-18","open":4459,"high":4459,"low":4351,"close":4425,"volume":131517,"rsi_14":46.06,"sma_20":4639.75,"sma_60":4275.58,"sma_120":3918.88},{"date":"2025-04-21","open":4420,"high":4493,"low":4356,"close":4420,"volume":71492,"rsi_14":45.05,"sma_20":4608.5,"sma_60":4290.75,"sma_120":3924.54},{"date":"2025-04-22","open":4326,"high":4434,"low":4307,"close":4390,"volume":70151,"rsi_14":45.05,"sma_20":4588.75,"sma_60":4305.58,"sma_120":3929.83},{"date":"2025-04-23","open":4459,"high":4459,"low":4277,"close":4321,"volume":138943,"rsi_14":44.34,"sma_20":4569.5,"sma_60":4319.58,"sma_120":3935.83},{"date":"2025-04-24","open":4282,"high":4346,"low":4223,"close":4282,"volume":124566,"rsi_14":42.72,"sma_20":4537.5,"sma_60":4333.33,"sma_120":3940.83},{"date":"2025-04-25","open":4282,"high":4336,"low":4253,"close":4321,"volume":83532,"rsi_14":53.09,"sma_20":4501.25,"sma_60":4346.83,"sma_120":3945.92},{"date":"2025-04-28","open":4307,"high":4371,"low":4164,"close":4179,"volume":116997,"rsi_14":45.14,"sma_20":4482.5,"sma_60":4358.83,"sma_120":3950.0},{"date":"2025-04-29","open":4189,"high":4317,"low":4056,"close":4262,"volume":107198,"rsi_14":56.32,"sma_20":4466.75,"sma_60":4374.33,"sma_120":3954.42},{"date":"2025-04-30","open":4262,"high":4277,"low":4135,"close":4184,"volume":57210,"rsi_14":39.81,"sma_20":4448.5,"sma_60":4387.92,"sma_120":3958.38},{"date":"2025-05-02","open":4144,"high":4238,"low":4110,"close":4135,"volume":69183,"rsi_14":25.53,"sma_20":4430.0,"sma_60":4399.0,"sma_120":3961.71},{"date":"2025-05-07","open":4130,"high":4130,"low":4007,"close":4095,"volume":59455,"rsi_14":21.28,"sma_20":4408.75,"sma_60":4409.42,"sma_120":3964.5},{"date":"2025-05-08","open":4095,"high":4140,"low":4031,"close":4110,"volume":63560,"rsi_14":23.37,"sma_20":4402.25,"sma_60":4420.17,"sma_120":3967.54},{"date":"2025-05-09","open":4135,"high":4135,"low":3963,"close":3997,"volume":120829,"rsi_14":26.38,"sma_20":4386.0,"sma_60":4429.5,"sma_120":3970.04},{"date":"2025-05-12","open":4017,"high":4120,"low":3997,"close":4051,"volume":64149,"rsi_14":24.53,"sma_20":4383.5,"sma_60":4440.92,"sma_120":3972.71},{"date":"2025-05-13","open":4051,"high":4154,"low":4051,"close":4115,"volume":56926,"rsi_14":31.14,"sma_20":4369.0,"sma_60":4453.67,"sma_120":3977.25},{"date":"2025-05-14","open":4090,"high":4125,"low":4002,"close":4120,"volume":76880,"rsi_14":31.74,"sma_20":4345.25,"sma_60":4466.75,"sma_120":3983.79},{"date":"2025-05-15","open":4149,"high":4149,"low":4036,"close":4041,"volume":57082,"rsi_14":29.94,"sma_20":4315.5,"sma_60":4478.25,"sma_120":3990.38},{"date":"2025-05-16","open":4066,"high":4066,"low":3943,"close":3982,"volume":90401,"rsi_14":30.29,"sma_20":4284.5,"sma_60":4487.92,"sma_120":3995.12},{"date":"2025-05-19","open":4012,"high":4248,"low":4012,"close":4031,"volume":284324,"rsi_14":35.59,"sma_20":4267.0,"sma_60":4497.67,"sma_120":4000.92},{"date":"2025-05-20","open":4031,"high":4061,"low":3992,"close":3992,"volume":65144,"rsi_14":31.07,"sma_20":4243.75,"sma_60":4505.33,"sma_120":4006.12},{"date":"2025-05-21","open":4041,"high":4169,"low":4041,"close":4149,"volume":126610,"rsi_14":48.33,"sma_20":4229.75,"sma_60":4514.67,"sma_120":4012.58},{"date":"2025-05-22","open":4149,"high":4641,"low":4120,"close":4321,"volume":1240302,"rsi_14":53.03,"sma_20":4224.75,"sma_60":4526.33,"sma_120":4020.88},{"date":"2025-05-23","open":4326,"high":4326,"low":4144,"close":4189,"volume":209793,"rsi_14":50.24,"sma_20":4214.5,"sma_60":4530.58,"sma_120":4028.04},{"date":"2025-05-26","open":4189,"high":4346,"low":4130,"close":4228,"volume":156538,"rsi_14":54.59,"sma_20":4209.75,"sma_60":4515.58,"sma_120":4035.38},{"date":"2025-05-27","open":4189,"high":4312,"low":4135,"close":4169,"volume":128241,"rsi_14":53.55,"sma_20":4204.0,"sma_60":4500.92,"sma_120":4041.58},{"date":"2025-05-28","open":4184,"high":4218,"low":4090,"close":4090,"volume":125131,"rsi_14":49.11,"sma_20":4192.25,"sma_60":4487.25,"sma_120":4047.29},{"date":"2025-05-29","open":4149,"high":4218,"low":4100,"close":4179,"volume":72858,"rsi_14":58.45,"sma_20":4192.25,"sma_60":4482.17,"sma_120":4053.62},{"date":"2025-05-30","open":4194,"high":4307,"low":4159,"close":4238,"volume":89788,"rsi_14":58.64,"sma_20":4191.0,"sma_60":4485.67,"sma_120":4060.54},{"date":"2025-06-02","open":4238,"high":4258,"low":4154,"close":4184,"volume":74273,"rsi_14":53.21,"sma_20":4191.0,"sma_60":4479.58,"sma_120":4067.29},{"date":"2025-06-04","open":4184,"high":4223,"low":4149,"close":4208,"volume":47513,"rsi_14":54.05,"sma_20":4194.75,"sma_60":4479.25,"sma_120":4074.71},{"date":"2025-06-05","open":4208,"high":4299,"low":4169,"close":4218,"volume":90334,"rsi_14":58.65,"sma_20":4201.0,"sma_60":4481.92,"sma_120":4081.96},{"date":"2025-06-09","open":4228,"high":4317,"low":4194,"close":4312,"volume":120005,"rsi_14":65.58,"sma_20":4211.25,"sma_60":4480.0,"sma_120":4089.58},{"date":"2025-06-10","open":4331,"high":4376,"low":4218,"close":4243,"volume":73600,"rsi_14":59.82,"sma_20":4223.75,"sma_60":4477.08,"sma_120":4097.04},{"date":"2025-06-11","open":4243,"high":4317,"low":4218,"close":4218,"volume":95944,"rsi_14":60.65,"sma_20":4232.25,"sma_60":4474.83,"sma_120":4105.0},{"date":"2025-06-12","open":4199,"high":4307,"low":4184,"close":4243,"volume":78920,"rsi_14":55.03,"sma_20":4238.75,"sma_60":4474.75,"sma_120":4115.29},{"date":"2025-06-13","open":4258,"high":4258,"low":4051,"close":4105,"volume":157083,"rsi_14":37.91,"sma_20":4238.0,"sma_60":4466.17,"sma_120":4122.42},{"date":"2025-06-16","open":4051,"high":4100,"low":3933,"close":4081,"volume":100845,"rsi_14":43.12,"sma_20":4240.0,"sma_60":4456.67,"sma_120":4128.29},{"date":"2025-06-17","open":4081,"high":4528,"low":4066,"close":4228,"volume":673898,"rsi_14":50.0,"sma_20":4252.5,"sma_60":4431.67,"sma_120":4135.79},{"date":"2025-06-18","open":4179,"high":4228,"low":4149,"close":4164,"volume":83782,"rsi_14":49.73,"sma_20":4259.25,"sma_60":4412.42,"sma_120":4139.79},{"date":"2025-06-19","open":4135,"high":4154,"low":4026,"close":4154,"volume":155115,"rsi_14":53.85,"sma_20":4267.5,"sma_60":4392.83,"sma_120":4143.96},{"date":"2025-06-20","open":4115,"high":4174,"low":4076,"close":4169,"volume":55074,"rsi_14":49.35,"sma_20":4268.5,"sma_60":4379.33,"sma_120":4149.0},{"date":"2025-06-23","open":4144,"high":4243,"low":4031,"close":4164,"volume":175331,"rsi_14":44.76,"sma_20":4260.5,"sma_60":4364.58,"sma_120":4153.96},{"date":"2025-06-24","open":4154,"high":4218,"low":4144,"close":4179,"volume":64156,"rsi_14":49.63,"sma_20":4260.0,"sma_60":4354.42,"sma_120":4159.96},{"date":"2025-06-25","open":4154,"high":4194,"low":4135,"close":4174,"volume":83074,"rsi_14":47.33,"sma_20":4257.25,"sma_60":4345.5,"sma_120":4166.46},{"date":"2025-06-26","open":4135,"high":4872,"low":4135,"close":4243,"volume":3099916,"rsi_14":51.75,"sma_20":4261.0,"sma_60":4334.17,"sma_120":4172.88},{"date":"2025-06-27","open":4228,"high":4267,"low":4120,"close":4135,"volume":240364,"rsi_14":37.67,"sma_20":4263.25,"sma_60":4318.92,"sma_120":4178.33},{"date":"2025-06-30","open":4130,"high":4194,"low":4110,"close":4130,"volume":71398,"rsi_14":41.35,"sma_20":4260.75,"sma_60":4311.83,"sma_120":4184.33},{"date":"2025-07-01","open":4130,"high":4518,"low":4130,"close":4297,"volume":570520,"rsi_14":54.94,"sma_20":4263.75,"sma_60":4307.17,"sma_120":4192.62},{"date":"2025-07-02","open":4336,"high":4464,"low":4272,"close":4425,"volume":241495,"rsi_14":60.11,"sma_20":4276.0,"sma_60":4305.17,"sma_120":4201.33},{"date":"2025-07-03","open":4454,"high":4513,"low":4385,"close":4410,"volume":167234,"rsi_14":69.62,"sma_20":4286.25,"sma_60":4303.67,"sma_120":4210.25},{"date":"2025-07-04","open":4390,"high":4449,"low":4341,"close":4376,"volume":81449,"rsi_14":68.75,"sma_20":4294.25,"sma_60":4301.33,"sma_120":4217.42},{"date":"2025-07-07","open":4410,"high":4449,"low":4336,"close":4434,"volume":84109,"rsi_14":64.79,"sma_20":4300.5,"sma_60":4304.67,"sma_120":4224.46},{"date":"2025-07-08","open":4410,"high":4484,"low":4351,"close":4400,"volume":151648,"rsi_14":67.65,"sma_20":4308.5,"sma_60":4306.08,"sma_120":4231.46},{"date":"2025-07-09","open":4449,"high":4543,"low":4356,"close":4503,"volume":158245,"rsi_14":72.9,"sma_20":4323.0,"sma_60":4312.92,"sma_120":4239.08},{"date":"2025-07-10","open":4503,"high":4533,"low":4464,"close":4533,"volume":72709,"rsi_14":73.42,"sma_20":4337.75,"sma_60":4315.17,"sma_120":4246.58},{"date":"2025-07-11","open":4533,"high":4562,"low":4464,"close":4518,"volume":94059,"rsi_14":72.5,"sma_20":4358.75,"sma_60":4314.0,"sma_120":4254.21},{"date":"2025-07-14","open":4538,"high":4543,"low":4459,"close":4459,"volume":59635,"rsi_14":66.86,"sma_20":4378.0,"sma_60":4311.17,"sma_120":4262.08},{"date":"2025-07-15","open":4425,"high":4493,"low":4420,"close":4489,"volume":63453,"rsi_14":68.39,"sma_20":4391.25,"sma_60":4309.42,"sma_120":4270.04},{"date":"2025-07-16","open":4489,"high":4513,"low":4385,"close":4410,"volume":56368,"rsi_14":59.66,"sma_20":4403.75,"sma_60":4310.0,"sma_120":4278.0},{"date":"2025-07-17","open":4376,"high":5054,"low":4376,"close":4729,"volume":3744386,"rsi_14":77.63,"sma_20":4433.0,"sma_60":4314.75,"sma_120":4287.79},{"date":"2025-07-18","open":4710,"high":4720,"low":4572,"close":4621,"volume":224914,"rsi_14":70.83,"sma_20":4456.0,"sma_60":4318.08,"sma_120":4296.83},{"date":"2025-07-21","open":4631,"high":4715,"low":4548,"close":4582,"volume":188391,"rsi_14":63.55,"sma_20":4477.25,"sma_60":4320.83,"sma_120":4305.79},{"date":"2025-07-22","open":4562,"high":4656,"low":4469,"close":4489,"volume":127795,"rsi_14":53.14,"sma_20":4493.0,"sma_60":4322.5,"sma_120":4314.04},{"date":"2025-07-23","open":4533,"high":4646,"low":4444,"close":4513,"volume":206099,"rsi_14":55.02,"sma_20":4510.25,"sma_60":4325.75,"sma_120":4322.67},{"date":"2025-07-24","open":4484,"high":4587,"low":4469,"close":4513,"volume":71030,"rsi_14":56.93,"sma_20":4524.0,"sma_60":4329.67,"sma_120":4331.5},{"date":"2025-07-25","open":4513,"high":4518,"low":4444,"close":4454,"volume":56242,"rsi_14":50.99,"sma_20":4540.25,"sma_60":4331.92,"sma_120":4339.38},{"date":"2025-07-28","open":4454,"high":4464,"low":4326,"close":4351,"volume":101025,"rsi_14":47.69,"sma_20":4551.5,"sma_60":4334.83,"sma_120":4346.83},{"date":"2025-07-29","open":4326,"high":4420,"low":4258,"close":4376,"volume":55222,"rsi_14":43.5,"sma_20":4555.5,"sma_60":4336.75,"sma_120":4355.54},{"date":"2025-07-30","open":4336,"high":4434,"low":4336,"close":4410,"volume":62285,"rsi_14":43.78,"sma_20":4554.75,"sma_60":4340.58,"sma_120":4364.25},{"date":"2025-07-31","open":4415,"high":4464,"low":4380,"close":4454,"volume":66479,"rsi_14":46.86,"sma_20":4557.0,"sma_60":4346.0,"sma_120":4372.5},{"date":"2025-08-01","open":4395,"high":4425,"low":4282,"close":4282,"volume":98417,"rsi_14":42.17,"sma_20":4552.25,"sma_60":4349.17,"sma_120":4379.29},{"date":"2025-08-04","open":4326,"high":4444,"low":4267,"close":4425,"volume":40573,"rsi_14":47.43,"sma_20":4551.75,"sma_60":4354.5,"sma_120":4387.33},{"date":"2025-08-05","open":4400,"high":4557,"low":4400,"close":4493,"volume":64310,"rsi_14":53.39,"sma_20":4556.5,"sma_60":4362.92,"sma_120":4396.21},{"date":"2025-08-06","open":4454,"high":4538,"low":4430,"close":4430,"volume":38410,"rsi_14":34.67,"sma_20":4552.75,"sma_60":4369.33,"sma_120":4405.12},{"date":"2025-08-07","open":4434,"high":4523,"low":4410,"close":4410,"volume":79140,"rsi_14":38.12,"sma_20":4546.5,"sma_60":4374.33,"sma_120":4414.0},{"date":"2025-08-08","open":4410,"high":4469,"low":4410,"close":4430,"volume":42901,"rsi_14":41.24,"sma_20":4542.0,"sma_60":4379.58,"sma_120":4423.17},{"date":"2025-08-11","open":4430,"high":4454,"low":4366,"close":4371,"volume":45044,"rsi_14":42.94,"sma_20":4537.5,"sma_60":4385.17,"sma_120":4431.71},{"date":"2025-08-12","open":4410,"high":4430,"low":4326,"close":4341,"volume":43186,"rsi_14":39.77,"sma_20":4530.0,"sma_60":4391.25,"sma_120":4439.58},{"date":"2025-08-13","open":4341,"high":4474,"low":4341,"close":4376,"volume":48816,"rsi_14":42.13,"sma_20":4528.25,"sma_60":4397.08,"sma_120":4447.38},{"date":"2025-08-14","open":4366,"high":4469,"low":4366,"close":4415,"volume":68838,"rsi_14":47.7,"sma_20":4512.25,"sma_60":4404.25,"sma_120":4454.79},{"date":"2025-08-18","open":4459,"high":4469,"low":4366,"close":4425,"volume":47854,"rsi_14":54.84,"sma_20":4502.25,"sma_60":4408.92,"sma_120":4461.79},{"date":"2025-08-19","open":4405,"high":4444,"low":4336,"close":4444,"volume":49494,"rsi_14":54.55,"sma_20":4495.25,"sma_60":4411.0,"sma_120":4468.67},{"date":"2025-08-20","open":4439,"high":4439,"low":4297,"close":4376,"volume":58425,"rsi_14":47.83,"sma_20":4489.5,"sma_60":4414.17,"sma_120":4472.38},{"date":"2025-08-21","open":4356,"high":4446,"low":4356,"close":4410,"volume":37684,"rsi_14":47.17,"sma_20":4484.25,"sma_60":4417.25,"sma_120":4466.42},{"date":"2025-08-22","open":4410,"high":4533,"low":4410,"close":4489,"volume":41757,"rsi_14":65.0,"sma_20":4483.0,"sma_60":4422.67,"sma_120":4461.79},{"date":"2025-08-25","open":4489,"high":4543,"low":4346,"close":4489,"volume":145665,"rsi_14":55.86,"sma_20":4484.75,"sma_60":4429.42,"sma_120":4458.33},{"date":"2025-08-26","open":4430,"high":4607,"low":4410,"close":4439,"volume":417716,"rsi_14":44.86,"sma_20":4489.25,"sma_60":4433.83,"sma_120":4458.0},{"date":"2025-08-27","open":4439,"high":4489,"low":4376,"close":4474,"volume":51561,"rsi_14":54.46,"sma_20":4494.25,"sma_60":4437.83,"sma_120":4461.75},{"date":"2025-08-28","open":4474,"high":4543,"low":4459,"close":4479,"volume":115500,"rsi_14":57.14,"sma_20":4497.75,"sma_60":4442.83,"sma_120":4461.21},{"date":"2025-08-29","open":4479,"high":4513,"low":4400,"close":4400,"volume":36361,"rsi_14":47.27,"sma_20":4495.0,"sma_60":4446.08,"sma_120":4462.67},{"date":"2025-09-01","open":4400,"high":4400,"low":4179,"close":4199,"volume":156282,"rsi_14":37.41,"sma_20":4490.75,"sma_60":4445.75,"sma_120":4463.83},{"date":"2025-09-02","open":4203,"high":4292,"low":4199,"close":4223,"volume":44635,"rsi_14":41.3,"sma_20":4480.5,"sma_60":4444.25,"sma_120":4462.12},{"date":"2025-09-03","open":4228,"high":4287,"low":4179,"close":4203,"volume":36054,"rsi_14":37.04,"sma_20":4465.75,"sma_60":4443.58,"sma_120":4460.33},{"date":"2025-09-04","open":4203,"high":4287,"low":4203,"close":4272,"volume":16571,"rsi_14":39.72,"sma_20":4457.75,"sma_60":4444.5,"sma_120":4459.67},{"date":"2025-09-05","open":4272,"high":4341,"low":4228,"close":4277,"volume":28669,"rsi_14":39.29,"sma_20":4451.0,"sma_60":4445.08,"sma_120":4459.92},{"date":"2025-09-08","open":4282,"high":4366,"low":4282,"close":4312,"volume":29393,"rsi_14":40.56,"sma_20":4445.0,"sma_60":4448.58,"sma_120":4457.38},{"date":"2025-09-09","open":4312,"high":4425,"low":4272,"close":4287,"volume":28240,"rsi_14":43.28,"sma_20":4440.75,"sma_60":4452.08,"sma_120":4454.38},{"date":"2025-09-10","open":4287,"high":4351,"low":4287,"close":4307,"volume":16311,"rsi_14":41.98,"sma_20":4439.0,"sma_60":4453.42,"sma_120":4442.54},{"date":"2025-09-11","open":4307,"high":4351,"low":4262,"close":4277,"volume":44257,"rsi_14":32.23,"sma_20":4434.0,"sma_60":4455.33,"sma_120":4433.88},{"date":"2025-09-12","open":4307,"high":4307,"low":4267,"close":4277,"volume":30041,"rsi_14":32.23,"sma_20":4427.0,"sma_60":4457.42,"sma_120":4425.12},{"date":"2025-09-15","open":4277,"high":4277,"low":4194,"close":4238,"volume":52316,"rsi_14":32.77,"sma_20":4417.5,"sma_60":4458.58,"sma_120":4418.96},{"date":"2025-09-16","open":4213,"high":4297,"low":4213,"close":4282,"volume":38885,"rsi_14":33.88,"sma_20":4409.25,"sma_60":4460.58,"sma_120":4412.58},{"date":"2025-09-17","open":4287,"high":4287,"low":4218,"close":4248,"volume":36493,"rsi_14":31.5,"sma_20":4402.75,"sma_60":4461.75,"sma_120":4408.08},{"date":"2025-09-18","open":4218,"high":4258,"low":4170,"close":4258,"volume":26851,"rsi_14":40.34,"sma_20":4396.5,"sma_60":4463.67,"sma_120":4404.58},{"date":"2025-09-19","open":4395,"high":4490,"low":4350,"close":4420,"volume":46225,"rsi_14":66.67,"sma_20":4389.25,"sma_60":4465.42,"sma_120":4399.79},{"date":"2025-09-22","open":4366,"high":4425,"low":4287,"close":4336,"volume":37686,"rsi_14":63.22,"sma_20":4381.5,"sma_60":4468.83,"sma_120":4393.88},{"date":"2025-09-23","open":4317,"high":4356,"low":4248,"close":4302,"volume":47853,"rsi_14":61.11,"sma_20":4374.5,"sma_60":4471.75,"sma_120":4391.79},{"date":"2025-09-24","open":4326,"high":4326,"low":4154,"close":4223,"volume":72185,"rsi_14":44.57,"sma_20":4361.75,"sma_60":4470.5,"sma_120":4388.83},{"date":"2025-09-25","open":4174,"high":4194,"low":4105,"close":4135,"volume":103242,"rsi_14":36.7,"sma_20":4344.25,"sma_60":4465.58,"sma_120":4385.38},{"date":"2025-09-26","open":4135,"high":4135,"low":4026,"close":4031,"volume":60280,"rsi_14":26.83,"sma_20":4325.5,"sma_60":4459.17,"sma_120":4381.42},{"date":"2025-09-29","open":4061,"high":4100,"low":4031,"close":4081,"volume":19516,"rsi_14":33.59,"sma_20":4319.5,"sma_60":4454.17,"sma_120":4377.75},{"date":"2025-09-30","open":4081,"high":4090,"low":3987,"close":4017,"volume":20108,"rsi_14":28.47,"sma_20":4309.0,"sma_60":4447.08,"sma_120":4375.88},{"date":"2025-10-01","open":3972,"high":4081,"low":3972,"close":3997,"volume":29828,"rsi_14":28.89,"sma_20":4298.5,"sma_60":4440.25,"sma_120":4373.17},{"date":"2025-10-02","open":4115,"high":4115,"low":3977,"close":4031,"volume":32858,"rsi_14":33.33,"sma_20":4286.75,"sma_60":4432.42,"sma_120":4372.67},{"date":"2025-10-10","open":4061,"high":4066,"low":3845,"close":3879,"volume":77404,"rsi_14":28.4,"sma_20":4266.5,"sma_60":4421.33,"sma_120":4368.25},{"date":"2025-10-13","open":3879,"high":3899,"low":3795,"close":3879,"volume":46528,"rsi_14":24.38,"sma_20":4244.5,"sma_60":4410.5,"sma_120":4362.25},{"date":"2025-10-14","open":3859,"high":3918,"low":3781,"close":3795,"volume":52682,"rsi_14":22.94,"sma_20":4219.5,"sma_60":4399.25,"sma_120":4355.21},{"date":"2025-10-15","open":3835,"high":3889,"low":3781,"close":3879,"volume":30775,"rsi_14":26.82,"sma_20":4197.75,"sma_60":4388.92,"sma_120":4349.17},{"date":"2025-10-16","open":3849,"high":3894,"low":3820,"close":3835,"volume":22589,"rsi_14":20.45,"sma_20":4175.25,"sma_60":4379.17,"sma_120":4344.58},{"date":"2025-10-17","open":3884,"high":3884,"low":3741,"close":3786,"volume":46872,"rsi_14":19.57,"sma_20":4150.25,"sma_60":4363.17,"sma_120":4338.96},{"date":"2025-10-20","open":3835,"high":3835,"low":3746,"close":3815,"volume":36025,"rsi_14":22.95,"sma_20":4128.75,"sma_60":4349.5,"sma_120":4333.79},{"date":"2025-10-21","open":3781,"high":3840,"low":3781,"close":3810,"volume":32758,"rsi_14":25.0,"sma_20":4104.75,"sma_60":4336.42,"sma_120":4328.62},{"date":"2025-10-22","open":3830,"high":3830,"low":3756,"close":3820,"volume":33645,"rsi_14":28.95,"sma_20":4083.0,"sma_60":4325.08,"sma_120":4323.79},{"date":"2025-10-23","open":3815,"high":3830,"low":3766,"close":3795,"volume":28265,"rsi_14":32.35,"sma_20":4058.0,"sma_60":4312.92,"sma_120":4319.33},{"date":"2025-10-24","open":3835,"high":3835,"low":3751,"close":3766,"volume":30664,"rsi_14":25.76,"sma_20":4028.5,"sma_60":4300.25,"sma_120":4314.96},{"date":"2025-10-27","open":3766,"high":3835,"low":3761,"close":3820,"volume":70636,"rsi_14":34.62,"sma_20":4002.25,"sma_60":4289.5,"sma_120":4310.71},{"date":"2025-10-28","open":3790,"high":3849,"low":3790,"close":3830,"volume":31242,"rsi_14":36.72,"sma_20":3978.25,"sma_60":4280.67,"sma_120":4307.75},{"date":"2025-10-29","open":3795,"high":3830,"low":3736,"close":3746,"volume":102668,"rsi_14":27.94,"sma_20":3954.0,"sma_60":4270.0,"sma_120":4303.38},{"date":"2025-10-30","open":3771,"high":3786,"low":3658,"close":3677,"volume":64414,"rsi_14":32.48,"sma_20":3930.75,"sma_60":4257.58,"sma_120":4299.08},{"date":"2025-10-31","open":3677,"high":3731,"low":3618,"close":3687,"volume":28611,"rsi_14":33.61,"sma_20":3913.25,"sma_60":4244.58,"sma_120":4295.29},{"date":"2025-11-03","open":3687,"high":3722,"low":3594,"close":3604,"volume":62419,"rsi_14":33.61,"sma_20":3889.0,"sma_60":4233.08,"sma_120":4291.12},{"date":"2025-11-04","open":3618,"high":3692,"low":3550,"close":3623,"volume":44385,"rsi_14":25.47,"sma_20":3869.0,"sma_60":4219.5,"sma_120":4287.0},{"date":"2025-11-05","open":3628,"high":3653,"low":3495,"close":3638,"volume":64390,"rsi_14":30.0,"sma_20":3850.75,"sma_60":4205.0,"sma_120":4283.96},{"date":"2025-11-06","open":3638,"high":3677,"low":3599,"close":3672,"volume":29507,"rsi_14":38.14,"sma_20":3832.0,"sma_60":4192.17,"sma_120":4280.75},{"date":"2025-11-07","open":3682,"high":3727,"low":3520,"close":3559,"volume":66338,"rsi_14":27.19,"sma_20":3815.75,"sma_60":4177.75,"sma_120":4276.04},{"date":"2025-11-10","open":3559,"high":3668,"low":3550,"close":3609,"volume":43608,"rsi_14":33.33,"sma_20":3802.0,"sma_60":4163.83,"sma_120":4271.71},{"date":"2025-11-11","open":3609,"high":3736,"low":3609,"close":3668,"volume":23144,"rsi_14":38.35,"sma_20":3795.5,"sma_60":4151.92,"sma_120":4268.54},{"date":"2025-11-12","open":3692,"high":3795,"low":3692,"close":3786,"volume":56754,"rsi_14":49.34,"sma_20":3790.75,"sma_60":4142.5,"sma_120":4266.88},{"date":"2025-11-13","open":3786,"high":3894,"low":3751,"close":3830,"volume":87889,"rsi_14":54.19,"sma_20":3790.5,"sma_60":4133.25,"sma_120":4265.17},{"date":"2025-11-14","open":3830,"high":3894,"low":3756,"close":3820,"volume":64033,"rsi_14":50.0,"sma_20":3792.25,"sma_60":4123.17,"sma_120":4263.71},{"date":"2025-11-17","open":3820,"high":3820,"low":3751,"close":3766,"volume":36467,"rsi_14":45.81,"sma_20":3789.75,"sma_60":4112.0,"sma_120":4260.46},{"date":"2025-11-18","open":3736,"high":3766,"low":3663,"close":3668,"volume":24335,"rsi_14":44.94,"sma_20":3782.5,"sma_60":4098.83,"sma_120":4254.92},{"date":"2025-11-19","open":3638,"high":3697,"low":3604,"close":3663,"volume":19148,"rsi_14":48.97,"sma_20":3774.5,"sma_60":4086.75,"sma_120":4250.46},{"date":"2025-11-20","open":3658,"high":3736,"low":3648,"close":3707,"volume":44830,"rsi_14":51.32,"sma_20":3770.0,"sma_60":4074.83,"sma_120":4246.04},{"date":"2025-11-21","open":3687,"high":3687,"low":3594,"close":3628,"volume":15746,"rsi_14":51.66,"sma_20":3763.0,"sma_60":4060.25,"sma_120":4241.46},{"date":"2025-11-24","open":3638,"high":3653,"low":3520,"close":3535,"volume":41279,"rsi_14":44.58,"sma_20":3748.5,"sma_60":4044.08,"sma_120":4236.75},{"date":"2025-11-25","open":3554,"high":3628,"low":3515,"close":3520,"volume":22012,"rsi_14":42.77,"sma_20":3732.75,"sma_60":4028.5,"sma_120":4231.17},{"date":"2025-11-26","open":3525,"high":3717,"low":3525,"close":3672,"volume":56798,"rsi_14":50.0,"sma_20":3729.0,"sma_60":4014.92,"sma_120":4226.38},{"date":"2025-11-27","open":3643,"high":3717,"low":3628,"close":3672,"volume":35480,"rsi_14":56.89,"sma_20":3728.75,"sma_60":4001.25,"sma_120":4222.04},{"date":"2025-11-28","open":3677,"high":3771,"low":3658,"close":3751,"volume":50230,"rsi_14":58.38,"sma_20":3732.0,"sma_60":3990.25,"sma_120":4218.17},{"date":"2025-12-01","open":3751,"high":3776,"low":3707,"close":3751,"volume":24742,"rsi_14":55.28,"sma_20":3739.5,"sma_60":3982.67,"sma_120":4214.21},{"date":"2025-12-02","open":3722,"high":3756,"low":3687,"close":3756,"volume":11990,"rsi_14":47.83,"sma_20":3746.25,"sma_60":3974.75,"sma_120":4209.5},{"date":"2025-12-03","open":3756,"high":3756,"low":3677,"close":3756,"volume":20512,"rsi_14":44.19,"sma_20":3752.25,"sma_60":3967.17,"sma_120":4205.38},{"date":"2025-12-04","open":3756,"high":3756,"low":3677,"close":3687,"volume":24964,"rsi_14":40.43,"sma_20":3753.0,"sma_60":3957.25,"sma_120":4200.88},{"date":"2025-12-05","open":3687,"high":3854,"low":3687,"close":3790,"volume":62563,"rsi_14":51.66,"sma_20":3764.75,"sma_60":3949.0,"sma_120":4197.04},{"date":"2025-12-08","open":3790,"high":3933,"low":3766,"close":3864,"volume":82518,"rsi_14":63.7,"sma_20":3777.75,"sma_60":3941.42,"sma_120":4195.0},{"date":"2025-12-09","open":3864,"high":3894,"low":3830,"close":3884,"volume":34517,"rsi_14":65.1,"sma_20":3788.75,"sma_60":3934.58,"sma_120":4193.33},{"date":"2025-12-10","open":3884,"high":3972,"low":3820,"close":3840,"volume":32937,"rsi_14":59.06,"sma_20":3791.5,"sma_60":3926.67,"sma_120":4190.04},{"date":"2025-12-11","open":3840,"high":3923,"low":3835,"close":3904,"volume":49717,"rsi_14":69.18,"sma_20":3795.25,"sma_60":3920.33,"sma_120":4187.83},{"date":"2025-12-12","open":3904,"high":3933,"low":3795,"close":3904,"volume":52987,"rsi_14":79.53,"sma_20":3799.5,"sma_60":3914.0,"sma_120":4185.71},{"date":"2025-12-15","open":3874,"high":3889,"low":3820,"close":3830,"volume":21322,"rsi_14":72.66,"sma_20":3802.75,"sma_60":3907.08,"sma_120":4182.83},{"date":"2025-12-16","open":3810,"high":4179,"low":3736,"close":3820,"volume":534753,"rsi_14":63.64,"sma_20":3810.5,"sma_60":3899.25,"sma_120":4179.92},{"date":"2025-12-17","open":3795,"high":4965,"low":3795,"close":4965,"volume":7966244,"rsi_14":88.34,"sma_20":3876.75,"sma_60":3911.42,"sma_120":4186.58},{"date":"2025-12-18","open":5447,"high":5664,"low":4233,"close":4258,"volume":9285346,"rsi_14":60.93,"sma_20":3904.75,"sma_60":3910.92,"sma_120":4187.29},{"date":"2025-12-19","open":4356,"high":5182,"low":4258,"close":4592,"volume":19581209,"rsi_14":65.86,"sma_20":3953.75,"sma_60":3915.08,"sma_120":4190.25},{"date":"2025-12-22","open":4700,"high":4769,"low":4380,"close":4425,"volume":3629305,"rsi_14":61.89,"sma_20":3999.0,"sma_60":3916.58,"sma_120":4192.71},{"date":"2025-12-23","open":4464,"high":4489,"low":4154,"close":4179,"volume":1193780,"rsi_14":56.91,"sma_20":4032.5,"sma_60":3914.5,"sma_120":4193.12},{"date":"2025-12-24","open":4233,"high":5015,"low":4233,"close":4346,"volume":8567590,"rsi_14":60.44,"sma_20":4066.75,"sma_60":3916.58,"sma_120":4193.54},{"date":"2025-12-26","open":4420,"high":4685,"low":4277,"close":4405,"volume":2775567,"rsi_14":59.87,"sma_20":4104.0,"sma_60":3921.17,"sma_120":4193.38},{"date":"2025-12-29","open":4480,"high":4500,"low":4300,"close":4400,"volume":609099,"rsi_14":57.41,"sma_20":4133.25,"sma_60":3926.17,"sma_120":4192.67},{"date":"2025-12-30","open":4405,"high":4685,"low":4250,"close":4275,"volume":1295028,"rsi_14":54.96,"sma_20":4156.25,"sma_60":3928.25,"sma_120":4191.21},{"date":"2026-01-02","open":4240,"high":4500,"low":4240,"close":4400,"volume":442108,"rsi_14":57.38,"sma_20":4185.25,"sma_60":3933.5,"sma_120":4190.29},{"date":"2026-01-05","open":4375,"high":4450,"low":4300,"close":4380,"volume":276609,"rsi_14":56.19,"sma_20":4213.25,"sma_60":3938.75,"sma_120":4189.5},{"date":"2026-01-06","open":4425,"high":4520,"low":4300,"close":4345,"volume":345873,"rsi_14":55.61,"sma_20":4243.0,"sma_60":3942.67,"sma_120":4187.54},{"date":"2026-01-07","open":4345,"high":4355,"low":4200,"close":4315,"volume":230210,"rsi_14":56.36,"sma_20":4266.0,"sma_60":3948.83,"sma_120":4185.08},{"date":"2026-01-08","open":4275,"high":4330,"low":4160,"close":4190,"volume":180558,"rsi_14":54.47,"sma_20":4279.0,"sma_60":3952.92,"sma_120":4181.71},{"date":"2026-01-09","open":4170,"high":4300,"low":4170,"close":4245,"volume":164728,"rsi_14":32.54,"sma_20":4293.75,"sma_60":3959.33,"sma_120":4179.29},{"date":"2026-01-12","open":4210,"high":4290,"low":4175,"close":4230,"volume":190251,"rsi_14":46.88,"sma_20":4310.0,"sma_60":3964.08,"sma_120":4176.5},{"date":"2026-01-13","open":4230,"high":4255,"low":4080,"close":4105,"volume":186567,"rsi_14":29.6,"sma_20":4316.75,"sma_60":3967.5,"sma_120":4173.33},{"date":"2026-01-14","open":4105,"high":4140,"low":4050,"close":4050,"volume":107042,"rsi_14":32.28,"sma_20":4320.75,"sma_60":3970.83,"sma_120":4167.0},{"date":"2026-01-15","open":4010,"high":4370,"low":4005,"close":4195,"volume":732466,"rsi_14":47.64,"sma_20":4335.75,"sma_60":3976.08,"sma_120":4162.79},{"date":"2026-01-16","open":4195,"high":4415,"low":4190,"close":4270,"volume":515391,"rsi_14":39.6,"sma_20":4316.0,"sma_60":3989.08,"sma_120":4159.54},{"date":"2026-01-19","open":4270,"high":4270,"low":4115,"close":4145,"volume":141362,"rsi_14":37.91,"sma_20":4306.75,"sma_60":3993.83,"sma_120":4156.04},{"date":"2026-01-20","open":4135,"high":4290,"low":4135,"close":4180,"volume":156189,"rsi_14":45.08,"sma_20":4282.25,"sma_60":3999.67,"sma_120":4152.62},{"date":"2026-01-21","open":4170,"high":4180,"low":3870,"close":4015,"volume":150410,"rsi_14":30.85,"sma_20":4258.0,"sma_60":4001.83,"sma_120":4147.83},{"date":"2026-01-22","open":4015,"high":4120,"low":3970,"close":4040,"volume":154800,"rsi_14":33.17,"sma_20":4247.5,"sma_60":4004.25,"sma_120":4143.75},{"date":"2026-01-23","open":4010,"high":4080,"low":3955,"close":4075,"volume":151452,"rsi_14":36.63,"sma_20":4230.25,"sma_60":4008.67,"sma_120":4140.83},{"date":"2026-01-26","open":4135,"high":4235,"low":4075,"close":4190,"volume":161792,"rsi_14":44.29,"sma_20":4215.75,"sma_60":4016.17,"sma_120":4138.67},{"date":"2026-01-27","open":4185,"high":4240,"low":4000,"close":4160,"volume":103945,"rsi_14":48.5,"sma_20":4203.75,"sma_60":4023.0,"sma_120":4135.96},{"date":"2026-01-28","open":4160,"high":4195,"low":4055,"close":4090,"volume":135974,"rsi_14":42.36,"sma_20":4194.5,"sma_60":4030.08,"sma_120":4132.29},{"date":"2026-01-29","open":4205,"high":4215,"low":4030,"close":4205,"volume":162514,"rsi_14":48.88,"sma_20":4184.75,"sma_60":4038.75,"sma_120":4131.04},{"date":"2026-01-30","open":4200,"high":4200,"low":4030,"close":4060,"volume":181636,"rsi_14":48.02,"sma_20":4168.75,"sma_60":4044.75,"sma_120":4127.38},{"date":"2026-02-02","open":4060,"high":4140,"low":3900,"close":4005,"volume":113776,"rsi_14":48.02,"sma_20":4151.75,"sma_60":4049.25,"sma_120":4122.67},{"date":"2026-02-03","open":4005,"high":4060,"low":3910,"close":4035,"volume":150211,"rsi_14":42.16,"sma_20":4137.75,"sma_60":4056.17,"sma_120":4118.75},{"date":"2026-02-04","open":4005,"high":4100,"low":3965,"close":4070,"volume":78326,"rsi_14":39.8,"sma_20":4131.75,"sma_60":4052.83,"sma_120":4115.29},{"date":"2026-02-05","open":4040,"high":4295,"low":4000,"close":4000,"volume":221537,"rsi_14":37.14,"sma_20":4119.5,"sma_60":4058.33,"sma_120":4111.08},{"date":"2026-02-06","open":3910,"high":3980,"low":3685,"close":3940,"volume":175839,"rsi_14":39.59,"sma_20":4105.0,"sma_60":4061.83,"sma_120":4106.88},{"date":"2026-02-09","open":3980,"high":4025,"low":3905,"close":3940,"volume":66816,"rsi_14":37.37,"sma_20":4096.75,"sma_60":4063.33,"sma_120":4102.92},{"date":"2026-02-10","open":3940,"high":4030,"low":3935,"close":4000,"volume":60241,"rsi_14":49.11,"sma_20":4094.25,"sma_60":4065.08,"sma_120":4099.17},{"date":"2026-02-11","open":4015,"high":4045,"low":3955,"close":3975,"volume":47926,"rsi_14":46.15,"sma_20":4083.25,"sma_60":4066.58,"sma_120":4094.88},{"date":"2026-02-12","open":3980,"high":4030,"low":3955,"close":3975,"volume":64143,"rsi_14":43.83,"sma_20":4068.5,"sma_60":4069.0,"sma_120":4090.5},{"date":"2026-02-13","open":3990,"high":3990,"low":3900,"close":3905,"volume":63013,"rsi_14":31.37,"sma_20":4050.25,"sma_60":4071.92,"sma_120":4085.38},{"date":"2026-02-19","open":3905,"high":3970,"low":3860,"close":3940,"volume":79918,"rsi_14":35.71,"sma_20":4040.0,"sma_60":4075.5,"sma_120":4081.12},{"date":"2026-02-20","open":3905,"high":4005,"low":3870,"close":3900,"volume":66911,"rsi_14":37.16,"sma_20":4026.0,"sma_60":4077.67,"sma_120":4076.25},{"date":"2026-02-23","open":3905,"high":4035,"low":3900,"close":3955,"volume":102678,"rsi_14":31.62,"sma_20":4023.0,"sma_60":4082.08,"sma_120":4071.17},{"date":"2026-02-24","open":3975,"high":3980,"low":3910,"close":3975,"volume":53247,"rsi_14":42.34,"sma_20":4019.75,"sma_60":4088.42,"sma_120":4066.25},{"date":"2026-02-25","open":3975,"high":4060,"low":3920,"close":3940,"volume":149308,"rsi_14":43.93,"sma_20":4013.0,"sma_60":4094.42,"sma_120":4061.46},{"date":"2026-02-26","open":3940,"high":3950,"low":3790,"close":3790,"volume":195021,"rsi_14":31.3,"sma_20":3989.5,"sma_60":4134.5,"sma_120":4060.79},{"date":"2026-02-27","open":3765,"high":3790,"low":3720,"close":3745,"volume":88330,"rsi_14":25.56,"sma_20":3972.25,"sma_60":4095.5,"sma_120":4048.38},{"date":"2026-03-03","open":3655,"high":3720,"low":3550,"close":3590,"volume":104969,"rsi_14":22.67,"sma_20":3947.25,"sma_60":4091.75,"sma_120":4041.0},{"date":"2026-03-04","open":3580,"high":3585,"low":3120,"close":3145,"volume":197591,"rsi_14":14.98,"sma_20":3894.25,"sma_60":4080.58,"sma_120":4031.62},{"date":"2026-03-05","open":3170,"high":3500,"low":3170,"close":3500,"volume":104276,"rsi_14":35.23,"sma_20":3866.25,"sma_60":4075.25,"sma_120":4025.0},{"date":"2026-03-06","open":3500,"high":3505,"low":3350,"close":3465,"volume":39713,"rsi_14":31.74,"sma_20":3839.25,"sma_60":4069.33,"sma_120":4018.25},{"date":"2026-03-09","open":3250,"high":3355,"low":3210,"close":3275,"volume":50470,"rsi_14":28.53,"sma_20":3801.25,"sma_60":4061.42,"sma_120":4009.33},{"date":"2026-03-10","open":3320,"high":3445,"low":3320,"close":3350,"volume":32064,"rsi_14":31.67,"sma_20":3765.25,"sma_60":4053.0,"sma_120":4001.0},{"date":"2026-03-11","open":3350,"high":3445,"low":3350,"close":3390,"volume":24049,"rsi_14":34.63,"sma_20":3734.75,"sma_60":4044.0,"sma_120":3992.71},{"date":"2026-03-12","open":3480,"high":3480,"low":3330,"close":3370,"volume":29552,"rsi_14":32.83,"sma_20":3706.25,"sma_60":4034.33,"sma_120":3984.46},{"date":"2026-03-13","open":3380,"high":3465,"low":3300,"close":3425,"volume":26640,"rsi_14":35.82,"sma_20":3680.5,"sma_60":4026.33,"sma_120":3976.5},{"date":"2026-03-16","open":3425,"high":3435,"low":3375,"close":3375,"volume":25562,"rsi_14":32.63,"sma_20":3649.25,"sma_60":3964.5,"sma_120":4029.58},{"date":"2026-03-17","open":3400,"high":3460,"low":3375,"close":3435,"volume":13011,"rsi_14":34.21,"sma_20":3622.25,"sma_60":4007.5,"sma_120":3960.75},{"date":"2026-03-18","open":3410,"high":3445,"low":3255,"close":3345,"volume":35754,"rsi_14":33.14,"sma_20":3590.75,"sma_60":3998.33,"sma_120":3952.71},{"date":"2026-03-19","open":3385,"high":3385,"low":3265,"close":3265,"volume":27003,"rsi_14":34.51,"sma_20":3558.75,"sma_60":3988.0,"sma_120":3943.62},{"date":"2026-03-20","open":3255,"high":3400,"low":3255,"close":3390,"volume":16993,"rsi_14":40.0,"sma_20":3531.25,"sma_60":3960.33,"sma_120":3935.88},{"date":"2026-03-23","open":3380,"high":3380,"low":3230,"close":3240,"volume":71179,"rsi_14":40.11,"sma_20":3498.25,"sma_60":3942.17,"sma_120":3926.54},{"date":"2026-03-24","open":3275,"high":3380,"low":3270,"close":3345,"volume":62927,"rsi_14":56.99,"sma_20":3467.75,"sma_60":3920.08,"sma_120":3917.58},{"date":"2026-03-25","open":3275,"high":3495,"low":3275,"close":3490,"volume":61745,"rsi_14":49.59,"sma_20":3443.5,"sma_60":3903.25,"sma_120":3909.92},{"date":"2026-03-26","open":3465,"high":3670,"low":3465,"close":3620,"volume":132828,"rsi_14":55.89,"sma_20":3427.5,"sma_60":3892.75,"sma_120":3903.62},{"date":"2026-03-27","open":3585,"high":3645,"low":3465,"close":3490,"volume":72396,"rsi_14":58.57,"sma_20":3412.5,"sma_60":3877.25,"sma_120":3896.92},{"date":"2026-03-30","open":3475,"high":3475,"low":3365,"close":3410,"volume":27011,"rsi_14":52.38,"sma_20":3395.75,"sma_60":3859.42,"sma_120":3890.29},{"date":"2026-03-31","open":3320,"high":3475,"low":3320,"close":3320,"volume":50795,"rsi_14":47.33,"sma_20":3382.25,"sma_60":3841.42,"sma_120":3883.79},{"date":"2026-04-01","open":3360,"high":3445,"low":3360,"close":3425,"volume":13879,"rsi_14":51.97,"sma_20":3396.25,"sma_60":3827.25,"sma_120":3877.75},{"date":"2026-04-02","open":3430,"high":3520,"low":3305,"close":3360,"volume":41289,"rsi_14":47.69,"sma_20":3389.25,"sma_60":3809.92,"sma_120":3871.71},{"date":"2026-04-03","open":3410,"high":3535,"low":3375,"close":3460,"volume":23798,"rsi_14":52.92,"sma_20":3389.0,"sma_60":3794.58,"sma_120":3866.67},{"date":"2026-04-06","open":3460,"high":3460,"low":3315,"close":3345,"volume":36350,"rsi_14":47.02,"sma_20":3392.5,"sma_60":3777.92,"sma_120":3860.29},{"date":"2026-04-07","open":3265,"high":3350,"low":3225,"close":3270,"volume":60340,"rsi_14":47.49,"sma_20":3388.5,"sma_60":3760.5,"sma_120":3854.67},{"date":"2026-04-08","open":3310,"high":3385,"low":3310,"close":3315,"volume":28959,"rsi_14":51.71,"sma_20":3384.75,"sma_60":3745.92,"sma_120":3849.42},{"date":"2026-04-09","open":3315,"high":3375,"low":3315,"close":3320,"volume":9032,"rsi_14":47.39,"sma_20":3382.25,"sma_60":3730.5,"sma_120":3844.92},{"date":"2026-04-10","open":3350,"high":3400,"low":3320,"close":3385,"volume":59926,"rsi_14":55.78,"sma_20":3380.25,"sma_60":3716.42,"sma_120":3840.25},{"date":"2026-04-13","open":3400,"high":3400,"low":3320,"close":3390,"volume":13833,"rsi_14":51.95,"sma_20":3381.0,"sma_60":3704.5,"sma_120":3836.0},{"date":"2026-04-14","open":3420,"high":3480,"low":3345,"close":3445,"volume":49072,"rsi_14":47.89,"sma_20":3381.5,"sma_60":3694.42,"sma_120":3832.62},{"date":"2026-04-15","open":3430,"high":3535,"low":3430,"close":3520,"volume":41627,"rsi_14":45.05,"sma_20":3390.25,"sma_60":3683.17,"sma_120":3829.62},{"date":"2026-04-16","open":3520,"high":3595,"low":3510,"close":3530,"volume":46994,"rsi_14":52.25,"sma_20":3403.5,"sma_60":3670.83,"sma_120":3826.75},{"date":"2026-04-17","open":3575,"high":3750,"low":3505,"close":3700,"volume":130833,"rsi_14":64.8,"sma_20":3419.0,"sma_60":3663.42,"sma_120":3825.21},{"date":"2026-04-20","open":3700,"high":3705,"low":3650,"close":3655,"volume":73746,"rsi_14":67.91,"sma_20":3439.75,"sma_60":3654.67,"sma_120":3823.5},{"date":"2026-04-21","open":3650,"high":3677,"low":3610,"close":3620,"volume":39766,"rsi_14":61.27,"sma_20":3453.5,"sma_60":3648.08,"sma_120":3821.75},{"date":"2026-04-22","open":3605,"high":3635,"low":3510,"close":3600,"volume":45186,"rsi_14":64.63,"sma_20":3459.0,"sma_60":3640.75,"sma_120":3819.38},{"date":"2026-04-23","open":3610,"high":3755,"low":3545,"close":3610,"volume":63666,"rsi_14":60.27,"sma_20":3458.5,"sma_60":3633.0,"sma_120":3817.0},{"date":"2026-04-24","open":3610,"high":3700,"low":3580,"close":3615,"volume":57025,"rsi_14":71.77,"sma_20":3464.75,"sma_60":3623.42,"sma_120":3815.38},{"date":"2026-04-27","open":3660,"high":3715,"low":3615,"close":3685,"volume":50181,"rsi_14":83.74,"sma_20":3478.5,"sma_60":3615.5,"sma_120":3814.92},{"date":"2026-04-28","open":3680,"high":3685,"low":3635,"close":3640,"volume":33215,"rsi_14":76.42,"sma_20":3494.5,"sma_60":3608.0,"sma_120":3814.0},{"date":"2026-04-29","open":3640,"high":3660,"low":3590,"close":3660,"volume":25087,"rsi_14":76.98,"sma_20":3506.25,"sma_60":3598.92,"sma_120":3934.75},{"date":"2026-04-30","open":3660,"high":3660,"low":3600,"close":3620,"volume":43764,"rsi_14":66.06,"sma_20":3550.0,"sma_60":3449.58,"sma_120":3463.75},{"date":"2026-05-04","open":3620,"high":3640,"low":3510,"close":3510,"volume":54450,"rsi_14":58.45,"sma_20":3521.75,"sma_60":3583.33,"sma_120":3811.83},{"date":"2026-05-06","open":3510,"high":3535,"low":3405,"close":3460,"volume":57139,"rsi_14":51.06,"sma_20":3527.5,"sma_60":3573.75,"sma_120":3809.54},{"date":"2026-05-07","open":3460,"high":3460,"low":3370,"close":3390,"volume":93158,"rsi_14":40.71,"sma_20":3533.5,"sma_60":3562.42,"sma_120":3807.62},{"date":"2026-05-08","open":3460,"high":3475,"low":3320,"close":3475,"volume":51238,"rsi_14":46.45,"sma_20":3541.5,"sma_60":3553.67,"sma_120":3806.0},{"date":"2026-05-11","open":3495,"high":3505,"low":3310,"close":3335,"volume":62023,"rsi_14":25.5,"sma_20":3542.25,"sma_60":3543.58,"sma_120":3802.71},{"date":"2026-05-12","open":3310,"high":3430,"low":3295,"close":3305,"volume":55111,"rsi_14":26.03,"sma_20":3538.25,"sma_60":3533.0,"sma_120":3798.17},{"date":"2026-05-13","open":3320,"high":3410,"low":3300,"close":3340,"volume":29025,"rsi_14":30.82,"sma_20":3535.75,"sma_60":3522.0,"sma_120":3793.54},{"date":"2026-05-14","open":3340,"high":3380,"low":3285,"close":3365,"volume":31060,"rsi_14":34.01,"sma_20":3531.75,"sma_60":3511.83,"sma_120":3789.21},{"date":"2026-05-15","open":3355,"high":3400,"low":3225,"close":3295,"volume":58986,"rsi_14":30.19,"sma_20":3520.5,"sma_60":3500.5,"sma_120":3784.75},{"date":"2026-05-18","open":3315,"high":3315,"low":3155,"close":3240,"volume":68570,"rsi_14":27.81,"sma_20":3506.0,"sma_60":3489.42,"sma_120":3780.67},{"date":"2026-05-19","open":3305,"high":3305,"low":3120,"close":3190,"volume":22275,"rsi_14":20.0,"sma_20":3480.5,"sma_60":3476.92,"sma_120":3776.21},{"date":"2026-05-20","open":3195,"high":3225,"low":3100,"close":3105,"volume":43231,"rsi_14":19.08,"sma_20":3453.0,"sma_60":3463.67,"sma_120":3770.67},{"date":"2026-05-21","open":3100,"high":3245,"low":3080,"close":3090,"volume":41424,"rsi_14":16.86,"sma_20":3426.5,"sma_60":3449.25,"sma_120":3765.67},{"date":"2026-05-22","open":3090,"high":3355,"low":3090,"close":3115,"volume":30019,"rsi_14":20.12,"sma_20":3402.25,"sma_60":3434.92,"sma_120":3761.67},{"date":"2026-05-26","open":3130,"high":3250,"low":3130,"close":3180,"volume":44231,"rsi_14":29.38,"sma_20":3380.75,"sma_60":3422.25,"sma_120":3758.33},{"date":"2026-05-27","open":3155,"high":3300,"low":3050,"close":3125,"volume":58727,"rsi_14":29.19,"sma_20":3356.25,"sma_60":3411.17,"sma_120":3753.25},{"date":"2026-05-28","open":3095,"high":3125,"low":2795,"close":2975,"volume":156407,"rsi_14":26.55,"sma_20":3320.75,"sma_60":3398.33,"sma_120":3746.92},{"date":"2026-05-29","open":3040,"high":3100,"low":2800,"close":2860,"volume":113991,"rsi_14":16.39,"sma_20":3281.75,"sma_60":3386.17,"sma_120":3738.96},{"date":"2026-06-01","open":2860,"high":2875,"low":2685,"close":2780,"volume":124364,"rsi_14":17.54,"sma_20":3237.75,"sma_60":3380.08,"sma_120":3730.33},{"date":"2026-06-02","open":2705,"high":2780,"low":2600,"close":2680,"volume":62712,"rsi_14":16.22,"sma_20":3190.75,"sma_60":3366.42,"sma_120":3720.83},{"date":"2026-06-04","open":2620,"high":2790,"low":2600,"close":2665,"volume":75712,"rsi_14":12.71,"sma_20":3148.5,"sma_60":3353.08,"sma_120":3711.21},{"date":"2026-06-05","open":2695,"high":2695,"low":2565,"close":2650,"volume":73876,"rsi_14":10.06,"sma_20":3108.0,"sma_60":3342.67,"sma_120":3702.04},{"date":"2026-06-08","open":2515,"high":2645,"low":2470,"close":2505,"volume":44355,"rsi_14":9.28,"sma_20":3063.75,"sma_60":3328.58,"sma_120":3690.79},{"date":"2026-06-09","open":2400,"high":2575,"low":2400,"close":2495,"volume":43128,"rsi_14":9.73,"sma_20":3014.75,"sma_60":3313.67,"sma_120":3678.83},{"date":"2026-06-10","open":2520,"high":2560,"low":2400,"close":2505,"volume":42822,"rsi_14":11.3,"sma_20":2973.25,"sma_60":3299.25,"sma_120":3666.79},{"date":"2026-06-11","open":2490,"high":2500,"low":2415,"close":2500,"volume":30590,"rsi_14":12.42,"sma_20":2933.0,"sma_60":3283.83,"sma_120":3655.08},{"date":"2026-06-12","open":2495,"high":2645,"low":2495,"close":2585,"volume":26566,"rsi_14":21.14,"sma_20":2895.25,"sma_60":3270.67,"sma_120":3643.54},{"date":"2026-06-15","open":2810,"high":3345,"low":2730,"close":2840,"volume":1425005,"rsi_14":37.56,"sma_20":2869.0,"sma_60":3260.75,"sma_120":3634.12},{"date":"2026-06-16","open":2750,"high":2870,"low":2600,"close":2660,"volume":328970,"rsi_14":28.69,"sma_20":2837.25,"sma_60":3249.33,"sma_120":3623.83},{"date":"2026-06-17","open":2680,"high":3150,"low":2615,"close":2740,"volume":876594,"rsi_14":55.84,"sma_20":2670.0,"sma_60":3163.67,"sma_120":3520.46},{"date":"2026-06-18","open":2780,"high":2790,"low":2625,"close":2625,"volume":100592,"rsi_14":35.54,"sma_20":2784.0,"sma_60":3227.83,"sma_120":3594.08},{"date":"2026-06-19","open":2625,"high":2710,"low":2520,"close":2610,"volume":148614,"rsi_14":38.74,"sma_20":2759.25,"sma_60":3217.33,"sma_120":3579.75},{"date":"2026-06-22","open":2540,"high":2610,"low":2530,"close":2555,"volume":52247,"rsi_14":39.63,"sma_20":2732.5,"sma_60":3204.17,"sma_120":3562.12},{"date":"2026-06-23","open":2535,"high":2545,"low":2350,"close":2430,"volume":78821,"rsi_14":38.74,"sma_20":2698.25,"sma_60":3186.5,"sma_120":3544.88},{"date":"2026-06-24","open":2465,"high":2465,"low":2285,"close":2390,"volume":41820,"rsi_14":37.89,"sma_20":2658.75,"sma_60":3166.0,"sma_120":3529.38},{"date":"2026-06-25","open":2350,"high":2425,"low":2250,"close":2365,"volume":37235,"rsi_14":37.55,"sma_20":2620.75,"sma_60":3147.25,"sma_120":3512.25},{"date":"2026-06-26","open":2350,"high":2370,"low":2205,"close":2350,"volume":57061,"rsi_14":42.36,"sma_20":2589.5,"sma_60":3129.58,"sma_120":3494.5},{"date":"2026-06-29","open":2340,"high":2460,"low":2265,"close":2460,"volume":42807,"rsi_14":48.43,"sma_20":2569.5,"sma_60":3115.25,"sma_120":3478.33},{"date":"2026-06-30","open":2420,"high":2480,"low":2360,"close":2470,"volume":16608,"rsi_14":48.43,"sma_20":2554.0,"sma_60":3099.33,"sma_120":3463.29},{"date":"2026-07-01","open":2480,"high":2570,"low":2380,"close":2520,"volume":30289,"rsi_14":50.86,"sma_20":2546.0,"sma_60":3085.33,"sma_120":3447.62},{"date":"2026-07-02","open":2410,"high":2510,"low":2370,"close":2455,"volume":23039,"rsi_14":44.3,"sma_20":2535.5,"sma_60":3068.58,"sma_120":3431.58},{"date":"2026-07-03","open":2455,"high":2485,"low":2370,"close":2485,"volume":31942,"rsi_14":30.6,"sma_20":2527.25,"sma_60":3054.25,"sma_120":3416.08},{"date":"2026-07-06","open":2465,"high":2530,"low":2410,"close":2475,"volume":10791,"rsi_14":37.58,"sma_20":2525.75,"sma_60":3041.0,"sma_120":3400.75},{"date":"2026-07-07","open":2455,"high":2510,"low":2375,"close":2455,"volume":33056,"rsi_14":29.2,"sma_20":2523.75,"sma_60":3026.67,"sma_120":3386.29},{"date":"2026-07-08","open":2435,"high":2465,"low":2345,"close":2400,"volume":33144,"rsi_14":32.0,"sma_20":2518.5,"sma_60":3011.33,"sma_120":3370.92},{"date":"2026-07-09","open":2380,"high":2460,"low":2320,"close":2400,"volume":33670,"rsi_14":32.79,"sma_20":2513.5,"sma_60":2994.92,"sma_120":3355.67},{"date":"2026-07-10","open":2430,"high":2485,"low":2365,"close":2485,"volume":13778,"rsi_14":44.53,"sma_20":2508.5,"sma_60":2979.83,"sma_120":3342.17},{"date":"2026-07-13","open":2355,"high":2500,"low":2300,"close":2400,"volume":65810,"rsi_14":47.5,"sma_20":2486.5,"sma_60":2962.42,"sma_120":3328.42},{"date":"2026-07-14","open":2285,"high":2720,"low":2255,"close":2260,"volume":581104,"rsi_14":40.71,"sma_20":2466.5,"sma_60":2941.42,"sma_120":3312.29},{"date":"2026-07-15","open":2325,"high":2395,"low":2210,"close":2370,"volume":64337,"rsi_14":50.32,"sma_20":2448.0,"sma_60":2922.08,"sma_120":3296.46},{"date":"2026-07-16","open":2365,"high":2645,"low":2300,"close":2395,"volume":512773,"rsi_14":52.83,"sma_20":2436.5,"sma_60":2900.33,"sma_120":3281.88},{"date":"2026-07-20","open":2355,"high":2510,"low":2225,"close":2290,"volume":93188,"rsi_14":39.24,"sma_20":2420.5,"sma_60":2877.58,"sma_120":3266.12},{"date":"2026-07-21","open":2240,"high":2405,"low":2235,"close":2305,"volume":37998,"rsi_14":39.62,"sma_20":2408.0,"sma_60":2855.67,"sma_120":3251.88},{"date":"2026-07-22","open":2305,"high":2350,"low":2250,"close":2300,"volume":28952,"rsi_14":35.33,"sma_20":2401.5,"sma_60":2834.0,"sma_120":3237.38},{"date":"2026-07-23","open":2255,"high":2350,"low":2255,"close":2345,"volume":20418,"rsi_14":42.47,"sma_20":2399.25,"sma_60":2812.92,"sma_120":3222.96},{"date":"2026-07-24","open":2350,"high":2360,"low":2270,"close":2345,"volume":20777,"rsi_14":40.0,"sma_20":2398.25,"sma_60":2791.75,"sma_120":3207.58},{"date":"2026-07-27","open":2335,"high":2390,"low":2315,"close":2350,"volume":19714,"rsi_14":41.01,"sma_20":2398.25,"sma_60":2769.5,"sma_120":3192.5},{"date":"2026-07-28","open":2310,"high":2355,"low":2220,"close":2305,"volume":30073,"rsi_14":39.58,"sma_20":2390.5,"sma_60":2747.25,"sma_120":3177.62},{"date":"2026-07-29","open":2240,"high":2320,"low":2165,"close":2180,"volume":54863,"rsi_14":36.08,"sma_20":2376.0,"sma_60":2722.58,"sma_120":3160.75},{"date":"2026-07-30","open":2165,"high":2360,"low":2150,"close":2235,"volume":55256,"rsi_14":40.24,"sma_20":2361.75,"sma_60":2699.5,"sma_120":3145.54},{"date":"2026-07-31","open":2255,"high":2370,"low":2230,"close":2365,"volume":27414,"rsi_14":43.26,"sma_20":2357.25,"sma_60":2680.42,"sma_120":3131.88},{"date":"2026-08-03","open":2360,"high":2415,"low":2350,"close":2395,"volume":22104,"rsi_14":49.7,"sma_20":2352.75,"sma_60":2662.67,"sma_120":3118.21},{"date":"2026-08-04","open":2375,"high":2490,"low":2375,"close":2485,"volume":30459,"rsi_14":64.33,"sma_20":2353.25,"sma_60":2647.58,"sma_120":3105.0},{"date":"2026-08-05","open":2485,"high":2510,"low":2465,"close":2495,"volume":13864,"rsi_14":59.12,"sma_20":2355.25,"sma_60":2631.25,"sma_120":3092.46},{"date":"2026-08-06","open":2500,"high":2595,"low":2450,"close":2510,"volume":31000,"rsi_14":58.52,"sma_20":2360.75,"sma_60":2617.5,"sma_120":3080.54},{"date":"2026-08-07","open":2565,"high":2565,"low":2465,"close":2500,"volume":9990,"rsi_14":68.1,"sma_20":2365.75,"sma_60":2604.08,"sma_120":3068.54},{"date":"2026-08-10","open":2500,"high":2565,"low":2455,"close":2555,"volume":28838,"rsi_14":70.16,"sma_20":2369.25,"sma_60":2591.0,"sma_120":3056.5},{"date":"2026-08-11","open":2555,"high":2615,"low":2525,"close":2590,"volume":31727,"rsi_14":72.31,"sma_20":2378.75,"sma_60":2578.08,"sma_120":3044.96},{"date":"2026-08-12","open":2615,"high":2635,"low":2540,"close":2620,"volume":23551,"rsi_14":71.65,"sma_20":2396.75,"sma_60":2566.83,"sma_120":3033.67},{"date":"2026-08-13","open":2605,"high":2650,"low":2545,"close":2545,"volume":19418,"rsi_14":64.08,"sma_20":2405.5,"sma_60":2555.25,"sma_120":3022.33},{"date":"2026-08-14","open":2580,"high":2580,"low":2480,"close":2545,"volume":21875,"rsi_14":63.83,"sma_20":2413.0,"sma_60":2544.5,"sma_120":3010.71},{"date":"2026-08-18","open":2525,"high":2570,"low":2430,"close":2480,"volume":18563,"rsi_14":62.07,"sma_20":2422.5,"sma_60":2534.08,"sma_120":2998.88},{"date":"2026-08-19","open":2480,"high":2495,"low":2385,"close":2490,"volume":17531,"rsi_14":75.41,"sma_20":2431.75,"sma_60":2524.08,"sma_120":2986.67},{"date":"2026-08-20","open":2470,"high":2530,"low":2400,"close":2490,"volume":16925,"rsi_14":72.97,"sma_20":2441.25,"sma_60":2513.67,"sma_120":2974.29},{"date":"2026-08-21","open":2460,"high":2460,"low":2315,"close":2360,"volume":53085,"rsi_14":49.55,"sma_20":2442.0,"sma_60":2500.0,"sma_120":2961.12},{"date":"2026-08-24","open":2330,"high":2400,"low":2330,"close":2365,"volume":23310,"rsi_14":47.17,"sma_20":2443.0,"sma_60":2487.33,"sma_120":2949.25},{"date":"2026-08-25","open":2360,"high":2430,"low":2295,"close":2430,"volume":15996,"rsi_14":44.55,"sma_20":2447.0,"sma_60":2478.25,"sma_120":2938.29},{"date":"2026-08-26","open":2430,"high":2460,"low":2305,"close":2430,"volume":20279,"rsi_14":43.43,"sma_20":2453.25,"sma_60":2471.08,"sma_120":2928.62},{"date":"2026-08-27","open":2430,"high":2430,"low":2315,"close":2355,"volume":42313,"rsi_14":36.04,"sma_20":2462.0,"sma_60":2464.0,"sma_120":2922.04},{"date":"2026-08-28","open":2355,"high":2380,"low":2340,"close":2365,"volume":9334,"rsi_14":37.84,"sma_20":2468.5,"sma_60":2458.75,"sma_120":2912.58},{"date":"2026-08-31","open":2345,"high":2395,"low":2275,"close":2390,"volume":30544,"rsi_14":34.29,"sma_20":2469.75,"sma_60":2454.17,"sma_120":2903.62},{"date":"2026-09-01","open":2325,"high":2645,"low":2325,"close":2500,"volume":315447,"rsi_14":42.5,"sma_20":2475.0,"sma_60":2451.67,"sma_120":2897.17},{"date":"2026-09-02","open":2505,"high":2515,"low":2360,"close":2485,"volume":69026,"rsi_14":38.46,"sma_20":2475.0,"sma_60":2451.33,"sma_120":2889.96},{"date":"2026-09-03","open":2485,"high":2600,"low":2420,"close":2475,"volume":68433,"rsi_14":43.27,"sma_20":2474.0,"sma_60":2451.0,"sma_120":2882.33},{"date":"2026-09-04","open":2545,"high":2545,"low":2400,"close":2460,"volume":36114,"rsi_14":42.06,"sma_20":2471.5,"sma_60":2450.25,"sma_120":2874.75},{"date":"2026-09-07","open":2460,"high":2750,"low":2455,"close":2590,"volume":215101,"rsi_14":59.17,"sma_20":2476.0,"sma_60":2451.75,"sma_120":2867.79},{"date":"2026-09-08","open":2590,"high":2920,"low":2500,"close":2660,"volume":681339,"rsi_14":62.88,"sma_20":2481.25,"sma_60":2453.0,"sma_120":2861.83},{"date":"2026-09-09","open":2680,"high":2680,"low":2530,"close":2555,"volume":113013,"rsi_14":54.25,"sma_20":2479.5,"sma_60":2448.25,"sma_120":2854.5},{"date":"2026-09-10","open":2535,"high":2600,"low":2395,"close":2480,"volume":94649,"rsi_14":58.45,"sma_20":2472.5,"sma_60":2445.25,"sma_120":2847.29},{"date":"2026-09-11","open":2405,"high":2480,"low":2395,"close":2480,"volume":36792,"rsi_14":58.16,"sma_20":2469.25,"sma_60":2440.92,"sma_120":2840.75},{"date":"2026-09-14","open":2465,"high":3200,"low":2360,"close":2450,"volume":42348,"rsi_14":51.49,"sma_20":2464.5,"sma_60":2438.0,"sma_120":2832.92},{"date":"2026-09-15","open":2375,"high":2535,"low":2375,"close":2445,"volume":74427,"rsi_14":51.11,"sma_20":2462.75,"sma_60":2435.25,"sma_120":2826.29},{"date":"2026-09-16","open":2445,"high":2500,"low":2330,"close":2460,"volume":47959,"rsi_14":58.54,"sma_20":2461.25,"sma_60":2433.67,"sma_120":2818.92},{"date":"2026-09-17","open":2465,"high":2565,"low":2410,"close":2440,"volume":62019,"rsi_14":56.0,"sma_20":2458.75,"sma_60":2433.83,"sma_120":2810.17},{"date":"2026-09-18","open":2440,"high":2465,"low":2360,"close":2385,"volume":41118,"rsi_14":49.62,"sma_20":2460.0,"sma_60":2433.75,"sma_120":2799.88},{"date":"2026-09-21","open":2385,"high":2445,"low":2325,"close":2350,"volume":22734,"rsi_14":37.07,"sma_20":2459.25,"sma_60":2433.5,"sma_120":2790.38},{"date":"2026-09-22","open":2375,"high":2390,"low":2285,"close":2320,"volume":33691,"rsi_14":36.13,"sma_20":2453.75,"sma_60":2433.0,"sma_120":2781.29},{"date":"2026-09-23","open":2320,"high":2335,"low":2245,"close":2275,"volume":46265,"rsi_14":34.13,"sma_20":2446.0,"sma_60":2429.92,"sma_120":2772.58},{"date":"2026-09-28","open":2290,"high":2335,"low":2250,"close":2335,"volume":20905,"rsi_14":40.74,"sma_20":2445.0,"sma_60":2427.67,"sma_120":2763.5},{"date":"2026-09-29","open":2290,"high":2345,"low":2265,"close":2295,"volume":9668,"rsi_14":24.79,"sma_20":2441.5,"sma_60":2423.92,"sma_120":2754.62},{"date":"2026-09-30","open":2285,"high":2295,"low":2235,"close":2295,"volume":12930,"rsi_14":14.56,"sma_20":2436.75,"sma_60":2421.25,"sma_120":2744.92},{"date":"2026-10-01","open":2265,"high":2320,"low":2205,"close":2300,"volume":27038,"rsi_14":19.28,"sma_20":2426.75,"sma_60":2418.17,"sma_120":2736.21},{"date":"2026-10-02","open":2290,"high":2300,"low":2250,"close":2290,"volume":17215,"rsi_14":22.86,"sma_20":2417.0,"sma_60":2415.08,"sma_120":2728.04},{"date":"2026-10-06","open":2290,"high":2290,"low":2245,"close":2290,"volume":4939,"rsi_14":22.86,"sma_20":2407.75,"sma_60":2412.33,"sma_120":2719.5},{"date":"2026-10-07","open":2290,"high":2385,"low":2175,"close":2355,"volume":35990,"rsi_14":37.66,"sma_20":2402.5,"sma_60":2411.58,"sma_120":2711.46},{"date":"2026-10-08","open":2365,"high":2425,"low":2305,"close":2330,"volume":16135,"rsi_14":35.8,"sma_20":2389.5,"sma_60":2410.42,"sma_120":2702.67},{"date":"2026-10-12","open":2330,"high":2355,"low":2260,"close":2285,"volume":14686,"rsi_14":29.89,"sma_20":2370.75,"sma_60":2407.08,"sma_120":2693.46},{"date":"2026-10-13","open":2250,"high":2285,"low":2150,"close":2235,"volume":25757,"rsi_14":27.96,"sma_20":2354.75,"sma_60":2404.33,"sma_120":2683.38},{"date":"2026-10-14","open":2250,"high":2300,"low":2210,"close":2260,"volume":8679,"rsi_14":35.63,"sma_20":2343.75,"sma_60":2404.33,"sma_120":2672.88},{"date":"2026-10-15","open":2225,"high":2225,"low":2055,"close":2195,"volume":43749,"rsi_14":33.33,"sma_20":2329.5,"sma_60":2401.42,"sma_120":2661.75},{"date":"2026-10-16","open":2130,"high":2255,"low":2080,"close":2130,"volume":8380,"rsi_14":31.0,"sma_20":2313.5,"sma_60":2397.0,"sma_120":2648.67},{"date":"2026-10-19","open":2140,"high":2210,"low":2125,"close":2185,"volume":13022,"rsi_14":41.18,"sma_20":2300.5,"sma_60":2395.25,"sma_120":2636.42},{"date":"2026-10-20","open":2150,"high":2200,"low":2130,"close":2165,"volume":10166,"rsi_14":31.91,"sma_20":2285.75,"sma_60":2392.92,"sma_120":2624.29},{"date":"2026-10-21","open":2185,"high":2185,"low":2100,"close":2170,"volume":16942,"rsi_14":35.63,"sma_20":2272.25,"sma_60":2390.75,"sma_120":2612.38},{"date":"2026-10-22","open":2105,"high":2130,"low":2010,"close":2010,"volume":29449,"rsi_14":26.05,"sma_20":2253.5,"sma_60":2385.17,"sma_120":2599.04},{"date":"2026-10-23","open":2014,"high":2014,"low":1968,"close":2010,"volume":25308,"rsi_14":25.42,"sma_20":2236.5,"sma_60":2379.58,"sma_120":2585.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.55,"ttm_eps":null,"close":4617.9263},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.3,"ttm_eps":null,"close":3910.8064},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.18,"ttm_eps":null,"close":3397.1594},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.6,"ttm_eps":null,"close":4547.5723},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":241.08,"pbr":1.44,"ttm_eps":null,"close":4129.6875},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.41,"ttm_eps":null,"close":4016.6125},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.52,"ttm_eps":null,"close":4275.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.2,"ttm_eps":null,"close":3320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":2470.0}],"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":"알리코제약","phase":"above-fold","symbol_resolved":true}