{"status":"ok","report":{"price_analysis":{"current":2295.0,"change_1d":-5.0,"change_7d":-14.5,"change_30d":0.9,"high_30d":3270.0,"low_30d":2200.0,"position_in_range":9.0,"support":2307.0,"resistance":3163.0},"summary":"국전약품(307750)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1244.07억. 현재가 2,305원, 전일 대비 -4.6%, 30일 +0.9%. ROE 5.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.44만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 5.4%입니다. 시가총액 1244.07억. 매출 1345.72억, 영업이익 22.62억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.09,"roe":5.38,"eps":-39.19,"revenue":134571959687.0,"operating_income":2262032269.0,"net_income":-2083762168.0,"market_cap":123867123885,"profit_margin":-1.55,"roa":3.24,"operating_margin":1.68,"gross_margin":15.34,"debt_ratio":0.6596041828833785,"total_assets":189200340581.0,"total_equity":114003292190.0,"total_debt":75197048391.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(80.04)가 시그널선(95.77)을 하회합니다(데드크로스). SMA20 2519, SMA60 2308 — 혼조세입니다. 볼린저밴드 2084~2954 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 54","rsi_14":53.776435045317214,"macd":80.03681351303385,"macd_signal":95.77438725354807,"sma_20":2518.75,"sma_60":2308.35,"bb_upper":2953.788791373827,"bb_lower":2083.711208626173,"atr_14":283.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.44만, 기관 순매수 0.00. 30일 누적: 외국인 -52.94만, 기관 -9.80만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-24351.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":29478.0,"institution_net":0.0,"retail_net":-29478.0},{"date":"2026-10-21","foreign_net":2029.0,"institution_net":0.0,"retail_net":-2029.0},{"date":"2026-10-20","foreign_net":-86605.0,"institution_net":0.0,"retail_net":86605.0},{"date":"2026-10-19","foreign_net":-59666.0,"institution_net":0.0,"retail_net":59666.0},{"date":"2026-10-16","foreign_net":90413.0,"institution_net":0.0,"retail_net":-90413.0},{"date":"2026-10-15","foreign_net":121573.0,"institution_net":0.0,"retail_net":-121573.0},{"date":"2026-10-14","foreign_net":12167.0,"institution_net":-1.0,"retail_net":-12166.0},{"date":"2026-10-13","foreign_net":-107422.0,"institution_net":0.0,"retail_net":107422.0},{"date":"2026-10-12","foreign_net":-247604.0,"institution_net":0.0,"retail_net":247604.0},{"date":"2026-10-08","foreign_net":-11457.0,"institution_net":0.0,"retail_net":11457.0},{"date":"2026-10-07","foreign_net":-335249.0,"institution_net":0.0,"retail_net":335249.0},{"date":"2026-10-06","foreign_net":29932.0,"institution_net":0.0,"retail_net":-29932.0},{"date":"2026-10-02","foreign_net":-10995.0,"institution_net":0.0,"retail_net":10995.0},{"date":"2026-10-01","foreign_net":37554.0,"institution_net":0.0,"retail_net":-37554.0},{"date":"2026-09-30","foreign_net":-8445.0,"institution_net":0.0,"retail_net":8445.0},{"date":"2026-09-29","foreign_net":-13600.0,"institution_net":0.0,"retail_net":13600.0},{"date":"2026-09-28","foreign_net":64459.0,"institution_net":0.0,"retail_net":-64459.0},{"date":"2026-09-23","foreign_net":-10728.0,"institution_net":-1131.0,"retail_net":11859.0},{"date":"2026-09-22","foreign_net":-15802.0,"institution_net":1131.0,"retail_net":14671.0},{"date":"2026-09-21","foreign_net":-23751.0,"institution_net":0.0,"retail_net":23751.0},{"date":"2026-09-18","foreign_net":40261.0,"institution_net":-6125.0,"retail_net":-34136.0},{"date":"2026-09-17","foreign_net":42939.0,"institution_net":-91827.0,"retail_net":48888.0},{"date":"2026-09-16","foreign_net":-65622.0,"institution_net":0.0,"retail_net":65622.0},{"date":"2026-09-15","foreign_net":23917.0,"institution_net":0.0,"retail_net":-23917.0},{"date":"2026-09-14","foreign_net":-6473.0,"institution_net":0.0,"retail_net":6473.0},{"date":"2026-09-11","foreign_net":-12299.0,"institution_net":0.0,"retail_net":12299.0},{"date":"2026-09-10","foreign_net":-7207.0,"institution_net":0.0,"retail_net":7207.0},{"date":"2026-09-09","foreign_net":20555.0,"institution_net":0.0,"retail_net":-20555.0},{"date":"2026-09-08","foreign_net":4801.0,"institution_net":0.0,"retail_net":-4801.0},{"date":"2026-09-07","foreign_net":-26541.0,"institution_net":0.0,"retail_net":26541.0}],"periods":{"d1":{"foreign_net":29478.0,"institution_net":0,"retail_net":-29478.0},"d3":{"foreign_net":-55098.0,"institution_net":0,"retail_net":55098.0},"d7":{"foreign_net":109389.0,"institution_net":-1.0,"retail_net":-109388.0},"d14":{"foreign_net":-535852.0,"institution_net":-1.0,"retail_net":535853.0},"d30":{"foreign_net":-529388.0,"institution_net":-97953.0,"retail_net":627341.0}}},"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 -39, PBR 1.09x) — 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 -39원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 +16.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.8,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.8,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.8,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"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":41,"summary":"유동비율 1.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"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 -39, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +16.8%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"D","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.55,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.09,"per_5y_high":516.95,"per_5y_low":41.6,"per_5y_avg":242.47,"per_percentile":null,"pbr_5y_high":4.59,"pbr_5y_low":1.73,"pbr_5y_avg":3.3,"pbr_percentile":0.0,"per_5y_median":205.67,"pbr_5y_median":3.28,"history":[{"quarter":"2024-Q2","per":58.42,"pbr":4.59},{"quarter":"2024-Q3","per":41.6,"pbr":3.97},{"quarter":"2024-Q4","per":352.91,"pbr":3.28},{"quarter":"2025-Q1","per":516.95,"pbr":2.76},{"quarter":"2025-Q2","per":null,"pbr":3.18},{"quarter":"2025-Q3","per":null,"pbr":3.47},{"quarter":"2025-Q4","per":null,"pbr":3.19},{"quarter":"2026-Q1","per":null,"pbr":3.56},{"quarter":"2026-Q2","per":null,"pbr":1.73},{"quarter":"현재","per":null,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5035.5713,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4342.5571,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2170.0,"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 - GENERAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":58.42,"eps":86.2025,"close":5035.57,"source":"reported"},{"date":"2024-07","per":59.57,"eps":86.2025,"close":5135.29,"source":"reported"},{"date":"2024-08","per":50.9,"eps":86.2025,"close":4387.43,"source":"reported"},{"date":"2024-09","per":41.6,"eps":104.3906,"close":4342.56,"source":"reported"},{"date":"2024-10","per":39.55,"eps":104.3906,"close":4128.17,"source":"reported"},{"date":"2024-11","per":35.82,"eps":104.3906,"close":3739.29,"source":"reported"},{"date":"2024-12","per":352.91,"eps":9.96,"close":3515.0,"source":"reported"},{"date":"2025-01","per":355.92,"eps":9.96,"close":3545.0,"source":"reported"},{"date":"2025-02","per":341.87,"eps":9.96,"close":3405.0,"source":"reported"},{"date":"2025-03","per":516.95,"eps":5.9,"close":3050.0,"source":"reported"},{"date":"2025-04","per":541.53,"eps":5.9,"close":3195.0,"source":"reported"},{"date":"2025-05","per":785.59,"eps":5.9,"close":4635.0,"source":"reported"}],"trailing_per_history_meta":{"avg":265.05,"std":244.41,"upper_1sd":509.46,"lower_1sd":20.64,"current":785.59,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"5.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:54.924990+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05379253652411562,"dividend_yield":null,"eps":113.0,"revenue":40483784415.0,"operating_income":1495899900.0,"net_income":6132526259.0,"market_cap":null,"profit_margin":0.1514810521698111,"operating_margin":0.03695059445691893,"roa":0.03241287114054933,"gross_margin":0.153391623775645,"total_equity":114003292190.0,"total_assets":189200340581.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.04,"roe":-0.025743648133325685,"dividend_yield":null,"eps":-51.44,"revenue":34671820944.0,"operating_income":2662839670.0,"net_income":-2776987042.0,"market_cap":211100000000.0,"profit_margin":-0.08009348705639763,"operating_margin":0.07680126389383675,"roa":-0.014709646036782521,"gross_margin":0.17545628843162153,"total_equity":107870765931.0,"total_assets":188786802555.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.026439209748069896,"dividend_yield":null,"eps":-46.95,"revenue":30211807911.0,"operating_income":135572930.0,"net_income":-2534789626.0,"market_cap":null,"profit_margin":-0.08390062698224336,"operating_margin":0.004487415331097694,"roa":-0.014144477931376373,"gross_margin":0.14960186806147338,"total_equity":95872367221.0,"total_assets":179207011973.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02951524921623163,"dividend_yield":null,"eps":-53.8,"revenue":29204546417.0,"operating_income":-2032280231.0,"net_income":-2904511759.0,"market_cap":null,"profit_margin":-0.09945409586328245,"operating_margin":-0.06958780328178654,"roa":-0.01633789650010293,"gross_margin":0.13642125428391652,"total_equity":98407156847.0,"total_assets":177777583484.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0002888483112967739,"dividend_yield":null,"eps":-0.54,"revenue":33338734540.0,"operating_income":-792386909.0,"net_income":-29065382.0,"market_cap":null,"profit_margin":-0.0008718201935687508,"operating_margin":-0.023767756033129864,"roa":-0.00014375881466014472,"gross_margin":0.1454451165560047,"total_equity":100625071580.0,"total_assets":202181564092.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006438454926543768,"dividend_yield":null,"eps":12.0,"revenue":38284309832.0,"operating_income":113363504.0,"net_income":648057124.0,"market_cap":null,"profit_margin":0.016927486138415913,"operating_margin":0.0029610956681069625,"roa":0.0031077704024625894,"gross_margin":0.13355767946288413,"total_equity":100654136962.0,"total_assets":208527992765.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.020985568881068544,"dividend_yield":null,"eps":-37.9,"revenue":32139436632.0,"operating_income":-1661932442.0,"net_income":-2046078100.0,"market_cap":null,"profit_margin":-0.06366253781694477,"operating_margin":-0.05171006763526396,"roa":-0.009638907904754553,"gross_margin":0.12900137987708085,"total_equity":97499291613.0,"total_assets":212272813499.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0031116775787065885,"dividend_yield":null,"eps":-5.74,"revenue":31314203914.0,"operating_income":-1881607.0,"net_income":-309753095.0,"market_cap":null,"profit_margin":-0.009891776136180653,"operating_margin":-6.0087971744948894e-05,"roa":-0.0013209077032960948,"gross_margin":0.1518453520025194,"total_equity":99545369713.0,"total_assets":234500180616.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020293183003703186,"dividend_yield":null,"eps":37.54,"revenue":33703875438.0,"operating_income":426602194.0,"net_income":2026378281.0,"market_cap":null,"profit_margin":0.060123005282511986,"operating_margin":0.012657363239570374,"roa":0.009181635872070918,"gross_margin":0.17952587055250083,"total_equity":99855122808.0,"total_assets":220699046361.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008863285381407824,"dividend_yield":null,"eps":16.06,"revenue":39310131896.0,"operating_income":1605463845.0,"net_income":867119146.0,"market_cap":null,"profit_margin":0.02205841354829526,"operating_margin":0.04084096815669458,"roa":0.0037841883389872254,"gross_margin":0.1760836371730499,"total_equity":97832700707.0,"total_assets":229142703355.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.031314612292463885,"dividend_yield":null,"eps":56.53064553841732,"revenue":30112683710.0,"operating_income":-89500085.0,"net_income":3051805407.0,"market_cap":null,"profit_margin":0.10134617812183037,"operating_margin":-0.0029721723198745742,"roa":0.013557404038489313,"gross_margin":0.15821829279260874,"total_equity":97456273081.0,"total_assets":225102490000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.013747484410448537,"dividend_yield":null,"eps":-23.92816409550967,"revenue":30145348156.0,"operating_income":1234812782.0,"net_income":-1291761307.0,"market_cap":null,"profit_margin":-0.04285109929118179,"operating_margin":0.04096196785022794,"roa":-0.00589862367382385,"gross_margin":0.21254736431779161,"total_equity":93963467674.0,"total_assets":218993680294.0}],"current_price":2295.0,"change_pct":-4.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-19","close":1847.1047},{"date":"2018-12-20","close":1851.7223},{"date":"2018-12-21","close":1851.7223},{"date":"2018-12-24","close":1851.7223},{"date":"2018-12-26","close":1865.5758},{"date":"2018-12-27","close":1865.5758},{"date":"2018-12-28","close":1856.3402},{"date":"2019-01-02","close":1856.3402},{"date":"2019-01-03","close":1856.3402},{"date":"2019-01-04","close":1856.3402},{"date":"2019-01-07","close":1856.3402},{"date":"2019-01-08","close":1856.3402},{"date":"2019-01-09","close":1856.3402},{"date":"2019-01-10","close":1856.3402},{"date":"2019-01-11","close":1851.7223},{"date":"2019-01-14","close":1851.7223},{"date":"2019-01-15","close":1851.7223},{"date":"2019-01-16","close":1856.3402},{"date":"2019-01-17","close":1856.3402},{"date":"2019-01-18","close":1856.3402},{"date":"2019-01-21","close":1860.9579},{"date":"2019-01-22","close":1860.9579},{"date":"2019-01-23","close":1860.9579},{"date":"2019-01-24","close":1860.9579},{"date":"2019-01-25","close":1860.9579},{"date":"2019-01-28","close":1860.9579},{"date":"2019-01-29","close":1860.9579},{"date":"2019-01-30","close":1865.5758},{"date":"2019-01-31","close":1865.5758},{"date":"2019-02-01","close":1865.5758},{"date":"2019-02-07","close":1865.5758},{"date":"2019-02-08","close":1865.5758},{"date":"2019-02-11","close":1860.9579},{"date":"2019-02-12","close":1860.9579},{"date":"2019-02-13","close":1860.9579},{"date":"2019-02-14","close":1860.9579},{"date":"2019-02-15","close":1860.9579},{"date":"2019-02-18","close":1860.9579},{"date":"2019-02-19","close":1870.1935},{"date":"2019-02-20","close":1870.1935},{"date":"2019-02-21","close":1860.9579},{"date":"2019-02-22","close":1860.9579},{"date":"2019-02-25","close":1860.9579},{"date":"2019-02-26","close":1860.9579},{"date":"2019-02-27","close":1860.9579},{"date":"2019-02-28","close":1856.3402},{"date":"2019-03-04","close":1860.9579},{"date":"2019-03-05","close":1860.9579},{"date":"2019-03-06","close":1860.9579},{"date":"2019-03-07","close":1860.9579},{"date":"2019-03-08","close":1860.9579},{"date":"2019-03-11","close":1870.1935},{"date":"2019-03-12","close":1870.1935},{"date":"2019-03-13","close":1865.5758},{"date":"2019-03-14","close":1860.9579},{"date":"2019-03-15","close":1865.5758},{"date":"2019-03-18","close":1865.5758},{"date":"2019-03-19","close":1870.1935},{"date":"2019-03-20","close":1874.8113},{"date":"2019-03-21","close":1874.8113},{"date":"2019-03-22","close":1865.5758},{"date":"2019-03-25","close":1865.5758},{"date":"2019-03-26","close":1865.5758},{"date":"2019-03-27","close":1879.429},{"date":"2019-03-28","close":1865.5758},{"date":"2019-03-29","close":1874.8113},{"date":"2019-04-01","close":1870.1935},{"date":"2019-04-02","close":1870.1935},{"date":"2019-04-03","close":1874.8113},{"date":"2019-04-04","close":1865.5758},{"date":"2019-04-05","close":1870.1935},{"date":"2019-04-08","close":1874.8113},{"date":"2019-04-09","close":1874.8113},{"date":"2019-04-10","close":1870.1935},{"date":"2019-04-11","close":1879.429},{"date":"2019-04-12","close":1879.429},{"date":"2019-04-15","close":1879.429},{"date":"2019-04-16","close":1893.2822},{"date":"2019-04-17","close":1879.429},{"date":"2019-04-18","close":1888.6646},{"date":"2019-04-19","close":1893.2822},{"date":"2019-04-22","close":1893.2822},{"date":"2019-04-23","close":1893.2822},{"date":"2019-04-24","close":1897.9},{"date":"2019-04-25","close":1897.9},{"date":"2019-04-26","close":1907.1356},{"date":"2019-04-29","close":1911.7533},{"date":"2019-04-30","close":1916.371},{"date":"2019-05-02","close":1925.6066},{"date":"2019-05-03","close":1934.842},{"date":"2019-05-07","close":1939.46},{"date":"2019-05-08","close":1916.371},{"date":"2019-05-09","close":1920.9888},{"date":"2019-05-10","close":1962.5487},{"date":"2019-05-13","close":1967.1664},{"date":"2019-05-14","close":1944.0776},{"date":"2019-05-15","close":1916.371},{"date":"2019-05-16","close":1920.9888},{"date":"2019-05-17","close":1939.46},{"date":"2019-05-20","close":1930.2244},{"date":"2019-05-21","close":1953.3132},{"date":"2019-05-22","close":1939.46},{"date":"2019-05-23","close":1953.3132},{"date":"2019-05-24","close":1957.9308},{"date":"2019-05-27","close":1953.3132},{"date":"2019-05-28","close":1944.0776},{"date":"2019-05-29","close":1948.6954},{"date":"2019-05-30","close":1948.6954},{"date":"2019-05-31","close":1944.0776},{"date":"2019-06-03","close":1939.46},{"date":"2019-06-04","close":1934.842},{"date":"2019-06-05","close":1944.0776},{"date":"2019-06-07","close":1934.842},{"date":"2019-06-10","close":1944.0776},{"date":"2019-06-11","close":1985.6376},{"date":"2019-06-12","close":1944.0776},{"date":"2019-06-13","close":1957.9308},{"date":"2019-06-14","close":1962.5487},{"date":"2019-06-17","close":1976.4019},{"date":"2019-06-18","close":1994.873},{"date":"2019-06-19","close":1994.873},{"date":"2019-06-20","close":1994.873},{"date":"2019-06-21","close":1990.2552},{"date":"2019-06-24","close":1976.4019},{"date":"2019-06-25","close":1967.1664},{"date":"2019-06-26","close":1985.6376},{"date":"2019-06-27","close":1985.6376},{"date":"2019-06-28","close":1990.2552},{"date":"2019-07-01","close":1971.7843},{"date":"2019-07-02","close":1990.2552},{"date":"2019-07-03","close":1985.6376},{"date":"2019-07-04","close":1981.0198},{"date":"2019-07-05","close":1962.5487},{"date":"2019-07-08","close":1957.9308},{"date":"2019-07-09","close":1990.2552},{"date":"2019-07-10","close":1990.2552},{"date":"2019-07-11","close":1985.6376},{"date":"2019-07-12","close":1962.5487},{"date":"2019-07-15","close":1981.0198},{"date":"2019-07-16","close":1985.6376},{"date":"2019-07-17","close":1976.4019},{"date":"2019-07-18","close":1985.6376},{"date":"2019-07-19","close":2004.1085},{"date":"2019-07-22","close":2004.1085},{"date":"2019-07-23","close":2004.1085},{"date":"2019-07-24","close":2008.7263},{"date":"2019-07-25","close":2008.7263},{"date":"2019-07-26","close":2008.7263},{"date":"2019-07-29","close":1999.4907},{"date":"2019-07-30","close":2008.7263},{"date":"2019-07-31","close":1985.6376},{"date":"2019-08-01","close":1999.4907},{"date":"2019-08-02","close":1999.4907},{"date":"2019-08-05","close":1967.1664},{"date":"2019-08-06","close":1962.5487},{"date":"2019-08-07","close":1962.5487},{"date":"2019-08-08","close":1967.1664},{"date":"2019-08-09","close":1962.5487},{"date":"2019-08-12","close":1962.5487},{"date":"2019-08-13","close":1962.5487},{"date":"2019-08-14","close":1957.9308},{"date":"2019-08-16","close":1962.5487},{"date":"2019-08-19","close":1957.9308},{"date":"2019-08-20","close":2004.1085},{"date":"2019-08-21","close":2004.1085},{"date":"2019-08-22","close":1981.0198},{"date":"2019-08-23","close":2004.1085},{"date":"2019-08-26","close":2004.1085},{"date":"2019-08-27","close":2004.1085},{"date":"2019-08-28","close":1994.873},{"date":"2019-08-29","close":1999.4907},{"date":"2019-08-30","close":1957.9308},{"date":"2019-09-02","close":1957.9308},{"date":"2019-09-03","close":1939.46},{"date":"2019-09-04","close":1967.1664},{"date":"2019-09-05","close":1939.46},{"date":"2019-09-06","close":1971.7843},{"date":"2019-09-09","close":1939.46},{"date":"2019-09-10","close":1976.4019},{"date":"2019-09-11","close":1957.9308},{"date":"2019-09-16","close":1953.3132},{"date":"2019-09-17","close":1939.46},{"date":"2019-09-18","close":1953.3132},{"date":"2019-09-19","close":1944.0776},{"date":"2019-09-20","close":1967.1664},{"date":"2019-09-23","close":1953.3132},{"date":"2019-09-24","close":1953.3132},{"date":"2019-09-25","close":1957.9308},{"date":"2019-09-26","close":1948.6954},{"date":"2019-09-27","close":1948.6954},{"date":"2019-09-30","close":1948.6954},{"date":"2019-10-01","close":1971.7843},{"date":"2019-10-02","close":1948.6954},{"date":"2019-10-04","close":1976.4019},{"date":"2019-10-07","close":1930.2244},{"date":"2019-10-08","close":1930.2244},{"date":"2019-10-10","close":1939.46},{"date":"2019-10-11","close":1939.46},{"date":"2019-10-14","close":1934.842},{"date":"2019-10-15","close":1930.2244},{"date":"2019-10-16","close":1930.2244},{"date":"2019-10-17","close":1920.9888},{"date":"2019-10-18","close":1925.6066},{"date":"2019-10-21","close":1916.371},{"date":"2019-10-22","close":1930.2244},{"date":"2019-10-23","close":1930.2244},{"date":"2019-10-24","close":1934.842},{"date":"2019-10-25","close":1916.371},{"date":"2019-10-28","close":1916.371},{"date":"2019-10-29","close":1911.7533},{"date":"2019-10-30","close":1925.6066},{"date":"2019-10-31","close":1934.842},{"date":"2019-11-01","close":1934.842},{"date":"2019-11-04","close":1916.371},{"date":"2019-11-05","close":1907.1356},{"date":"2019-11-06","close":1893.2822},{"date":"2019-11-07","close":1916.371},{"date":"2019-11-08","close":1902.5178},{"date":"2019-11-11","close":1930.2244},{"date":"2019-11-12","close":1907.1356},{"date":"2019-11-13","close":1902.5178},{"date":"2019-11-14","close":1902.5178},{"date":"2019-11-15","close":1897.9},{"date":"2019-11-18","close":1893.2822},{"date":"2019-11-19","close":1897.9},{"date":"2019-11-20","close":1893.2822},{"date":"2019-11-21","close":1893.2822},{"date":"2019-11-22","close":1897.9},{"date":"2019-11-25","close":1897.9},{"date":"2019-11-26","close":1907.1356},{"date":"2019-11-27","close":1907.1356},{"date":"2019-11-28","close":1884.0466},{"date":"2019-11-29","close":1902.5178},{"date":"2019-12-02","close":1902.5178},{"date":"2019-12-03","close":1879.429},{"date":"2019-12-04","close":1865.5758},{"date":"2019-12-05","close":1870.1935},{"date":"2019-12-06","close":1879.429},{"date":"2019-12-09","close":1874.8113},{"date":"2019-12-10","close":1874.8113},{"date":"2019-12-11","close":1874.8113},{"date":"2019-12-12","close":1874.8113},{"date":"2019-12-13","close":1874.8113},{"date":"2019-12-16","close":1884.0466},{"date":"2019-12-17","close":1879.429},{"date":"2019-12-18","close":1879.429},{"date":"2019-12-19","close":1865.5758},{"date":"2019-12-20","close":1856.3402},{"date":"2019-12-23","close":1865.5758},{"date":"2019-12-24","close":1865.5758},{"date":"2019-12-26","close":1865.5758},{"date":"2019-12-27","close":1865.5758},{"date":"2019-12-30","close":1865.5758},{"date":"2020-01-02","close":1870.1935},{"date":"2020-01-03","close":1879.429},{"date":"2020-01-06","close":1879.429},{"date":"2020-01-07","close":1879.429},{"date":"2020-01-08","close":1879.429},{"date":"2020-01-09","close":1879.429},{"date":"2020-01-10","close":1884.0466},{"date":"2020-01-13","close":1884.0466},{"date":"2020-01-14","close":1870.1935},{"date":"2020-01-15","close":1888.6646},{"date":"2020-01-16","close":1884.0466},{"date":"2020-01-17","close":1874.8113},{"date":"2020-01-20","close":1874.8113},{"date":"2020-01-21","close":1888.6646},{"date":"2020-01-22","close":1888.6646},{"date":"2020-01-23","close":1888.6646},{"date":"2020-01-28","close":1888.6646},{"date":"2020-01-29","close":1888.6646},{"date":"2020-01-30","close":1888.6646},{"date":"2020-01-31","close":1888.6646},{"date":"2020-02-03","close":1888.6646},{"date":"2020-02-04","close":1874.8113},{"date":"2020-02-05","close":1888.6646},{"date":"2020-02-06","close":1888.6646},{"date":"2020-02-07","close":1879.429},{"date":"2020-02-10","close":1874.8113},{"date":"2020-02-11","close":1870.1935},{"date":"2020-02-12","close":1879.429},{"date":"2020-02-13","close":1879.429},{"date":"2020-02-14","close":1884.0466},{"date":"2020-02-17","close":1888.6646},{"date":"2020-02-18","close":1893.2822},{"date":"2020-02-19","close":1897.9},{"date":"2020-02-20","close":1897.9},{"date":"2020-02-21","close":1897.9},{"date":"2020-02-24","close":1897.9},{"date":"2020-02-25","close":1893.2822},{"date":"2020-02-26","close":1897.9},{"date":"2020-02-27","close":1902.5178},{"date":"2020-02-28","close":1874.8113},{"date":"2020-03-02","close":1902.5178},{"date":"2020-03-03","close":1897.9},{"date":"2020-03-04","close":1884.0466},{"date":"2020-03-05","close":1902.5178},{"date":"2020-03-06","close":1902.5178},{"date":"2020-03-09","close":1902.5178},{"date":"2020-03-10","close":1902.5178},{"date":"2020-03-11","close":1884.0466},{"date":"2020-03-12","close":1888.6646},{"date":"2020-03-13","close":1870.1935},{"date":"2020-03-16","close":1897.9},{"date":"2020-03-17","close":1879.429},{"date":"2020-03-18","close":1842.4869},{"date":"2020-03-19","close":1847.1047},{"date":"2020-03-20","close":1847.1047},{"date":"2020-03-23","close":1842.4869},{"date":"2020-03-24","close":1842.4869},{"date":"2020-03-25","close":1842.4869},{"date":"2020-03-26","close":1847.1047},{"date":"2020-03-27","close":1847.1047},{"date":"2020-03-30","close":1847.1047},{"date":"2020-03-31","close":1856.3402},{"date":"2020-04-01","close":1847.1047},{"date":"2020-04-02","close":1847.1047},{"date":"2020-04-03","close":1860.9579},{"date":"2020-04-06","close":1860.9579},{"date":"2020-04-07","close":1860.9579},{"date":"2020-04-08","close":1860.9579},{"date":"2020-04-09","close":1865.5758},{"date":"2020-04-10","close":1860.9579},{"date":"2020-04-13","close":1856.3402},{"date":"2020-04-14","close":1856.3402},{"date":"2020-04-16","close":1856.3402},{"date":"2020-04-17","close":1860.9579},{"date":"2020-04-20","close":1856.3402},{"date":"2020-04-21","close":1856.3402},{"date":"2020-04-22","close":1856.3402},{"date":"2020-04-23","close":1851.7223},{"date":"2020-04-24","close":1856.3402},{"date":"2020-04-27","close":1856.3402},{"date":"2020-04-28","close":1847.1047},{"date":"2020-04-29","close":1860.9579},{"date":"2020-05-04","close":1865.5758},{"date":"2020-05-06","close":1865.5758},{"date":"2020-05-07","close":1865.5758},{"date":"2020-05-08","close":1865.5758},{"date":"2020-05-11","close":1870.1935},{"date":"2020-05-12","close":1856.3402},{"date":"2020-05-13","close":1870.1935},{"date":"2020-05-14","close":1870.1935},{"date":"2020-05-15","close":1870.1935},{"date":"2020-05-18","close":1860.9579},{"date":"2020-05-19","close":1870.1935},{"date":"2020-05-20","close":1874.8113},{"date":"2020-05-21","close":1879.429},{"date":"2020-05-22","close":1879.429},{"date":"2020-05-25","close":1865.5758},{"date":"2020-05-26","close":1874.8113},{"date":"2020-05-27","close":1884.0466},{"date":"2020-05-28","close":1884.0466},{"date":"2020-05-29","close":1884.0466},{"date":"2020-06-01","close":1879.429},{"date":"2020-06-02","close":1879.429},{"date":"2020-06-03","close":1884.0466},{"date":"2020-06-04","close":1879.429},{"date":"2020-06-05","close":1879.429},{"date":"2020-06-08","close":1888.6646},{"date":"2020-06-09","close":1893.2822},{"date":"2020-06-10","close":1916.371},{"date":"2020-06-11","close":1916.371},{"date":"2020-06-12","close":1902.5178},{"date":"2020-06-15","close":1893.2822},{"date":"2020-06-16","close":1893.2822},{"date":"2020-06-17","close":1893.2822},{"date":"2020-06-18","close":1893.2822},{"date":"2020-06-19","close":1916.371},{"date":"2020-06-22","close":1902.5178},{"date":"2020-06-23","close":1902.5178},{"date":"2020-06-24","close":1902.5178},{"date":"2020-06-25","close":1902.5178},{"date":"2020-06-26","close":1902.5178},{"date":"2020-06-29","close":1902.5178},{"date":"2020-06-30","close":1902.5178},{"date":"2020-07-01","close":1902.5178},{"date":"2020-07-02","close":1902.5178},{"date":"2020-07-03","close":1902.5178},{"date":"2020-07-06","close":1902.5178},{"date":"2020-07-07","close":1902.5178},{"date":"2020-07-08","close":1902.5178},{"date":"2020-07-09","close":1902.5178},{"date":"2020-07-10","close":1902.5178},{"date":"2020-07-13","close":1902.5178},{"date":"2020-07-14","close":1902.5178},{"date":"2020-07-15","close":1902.5178},{"date":"2020-07-16","close":1902.5178},{"date":"2020-07-17","close":1902.5178},{"date":"2020-07-20","close":1902.5178},{"date":"2020-07-21","close":1902.5178},{"date":"2020-07-22","close":1902.5178},{"date":"2020-07-23","close":1902.5178},{"date":"2020-07-24","close":1902.5178},{"date":"2020-07-27","close":1902.5178},{"date":"2020-07-28","close":1902.5178},{"date":"2020-07-29","close":1902.5178},{"date":"2020-07-30","close":1902.5178},{"date":"2020-07-31","close":1902.5178},{"date":"2020-08-03","close":1902.5178},{"date":"2020-08-04","close":1902.5178},{"date":"2020-08-05","close":1902.5178},{"date":"2020-08-06","close":1902.5178},{"date":"2020-08-07","close":1902.5178},{"date":"2020-08-10","close":1902.5178},{"date":"2020-08-11","close":1902.5178},{"date":"2020-08-12","close":1902.5178},{"date":"2020-08-13","close":1902.5178},{"date":"2020-08-14","close":1902.5178},{"date":"2020-08-18","close":1902.5178},{"date":"2020-08-19","close":1902.5178},{"date":"2020-08-20","close":1902.5178},{"date":"2020-08-21","close":1902.5178},{"date":"2020-08-24","close":1902.5178},{"date":"2020-08-25","close":1902.5178},{"date":"2020-08-26","close":1902.5178},{"date":"2020-08-27","close":1902.5178},{"date":"2020-08-28","close":1902.5178},{"date":"2020-08-31","close":1902.5178},{"date":"2020-09-01","close":1902.5178},{"date":"2020-09-02","close":1902.5178},{"date":"2020-09-03","close":1902.5178},{"date":"2020-09-04","close":2812.2168},{"date":"2020-09-07","close":3329.4065},{"date":"2020-09-08","close":3878.9199},{"date":"2020-09-09","close":3888.1553},{"date":"2020-09-10","close":3657.2671},{"date":"2020-09-11","close":3758.8579},{"date":"2020-09-14","close":3763.4756},{"date":"2020-09-15","close":3541.8232},{"date":"2020-09-16","close":3260.1399},{"date":"2020-09-17","close":3186.2554},{"date":"2020-09-18","close":3324.7883},{"date":"2020-09-21","close":3417.1436},{"date":"2020-09-22","close":3624.9429},{"date":"2020-09-23","close":3523.3521},{"date":"2020-09-24","close":3444.8499},{"date":"2020-09-25","close":3518.7344},{"date":"2020-09-28","close":3514.1167},{"date":"2020-09-29","close":3338.6416},{"date":"2020-10-05","close":3315.5527},{"date":"2020-10-06","close":3310.9351},{"date":"2020-10-07","close":3163.1667},{"date":"2020-10-08","close":3195.4912},{"date":"2020-10-12","close":3149.3135},{"date":"2020-10-13","close":3177.0203},{"date":"2020-10-14","close":3223.1978},{"date":"2020-10-15","close":3260.1399},{"date":"2020-10-16","close":3486.4102},{"date":"2020-10-19","close":3481.7922},{"date":"2020-10-20","close":3486.4102},{"date":"2020-10-21","close":3472.5569},{"date":"2020-10-22","close":3417.1436},{"date":"2020-10-23","close":3458.7036},{"date":"2020-10-26","close":3010.7808},{"date":"2020-10-27","close":3024.634},{"date":"2020-10-28","close":3047.7227},{"date":"2020-10-29","close":3084.665},{"date":"2020-10-30","close":3103.136},{"date":"2020-11-02","close":3232.4331},{"date":"2020-11-03","close":3403.2903},{"date":"2020-11-04","close":3463.321},{"date":"2020-11-05","close":3504.8811},{"date":"2020-11-06","close":3555.6765},{"date":"2020-11-09","close":3578.7654},{"date":"2020-11-10","close":3514.1167},{"date":"2020-11-11","close":3444.8499},{"date":"2020-11-12","close":3689.5913},{"date":"2020-11-13","close":4128.2793},{"date":"2020-11-16","close":4017.4526},{"date":"2020-11-17","close":3938.9507},{"date":"2020-11-18","close":4008.217},{"date":"2020-11-19","close":3989.7461},{"date":"2020-11-20","close":4229.8691},{"date":"2020-11-23","close":4091.3369},{"date":"2020-11-24","close":4119.0435},{"date":"2020-11-25","close":4857.8848},{"date":"2020-11-26","close":5541.314},{"date":"2020-11-27","close":5458.1943},{"date":"2020-11-30","close":5079.5381},{"date":"2020-12-01","close":5042.5957},{"date":"2020-12-02","close":5698.3179},{"date":"2020-12-03","close":5587.4917},{"date":"2020-12-04","close":5541.314},{"date":"2020-12-07","close":5569.0205},{"date":"2020-12-08","close":5541.314},{"date":"2020-12-09","close":5458.1943},{"date":"2020-12-10","close":5485.9009},{"date":"2020-12-11","close":5836.8511},{"date":"2020-12-14","close":6917.4072},{"date":"2020-12-15","close":6668.0479},{"date":"2020-12-16","close":6935.8779},{"date":"2020-12-17","close":7443.8315},{"date":"2020-12-18","close":8136.4956},{"date":"2020-12-21","close":10574.6738},{"date":"2020-12-22","close":9115.4609},{"date":"2020-12-23","close":9558.7666},{"date":"2020-12-24","close":9152.4043},{"date":"2020-12-28","close":7573.1289},{"date":"2020-12-29","close":9604.9453},{"date":"2020-12-30","close":9189.3447},{"date":"2021-01-04","close":8385.8555},{"date":"2021-01-05","close":8625.9795},{"date":"2021-01-06","close":8570.5664},{"date":"2021-01-07","close":8293.5},{"date":"2021-01-08","close":7840.959},{"date":"2021-01-11","close":6945.1138},{"date":"2021-01-12","close":6631.1055},{"date":"2021-01-13","close":6529.5151},{"date":"2021-01-14","close":8265.792},{"date":"2021-01-15","close":7194.4722},{"date":"2021-01-18","close":8967.6934},{"date":"2021-01-19","close":8247.3223},{"date":"2021-01-20","close":8191.9097},{"date":"2021-01-21","close":7961.021},{"date":"2021-01-22","close":7970.2568},{"date":"2021-01-25","close":7610.0713},{"date":"2021-01-26","close":7850.1948},{"date":"2021-01-27","close":7748.604},{"date":"2021-01-28","close":7573.1289},{"date":"2021-01-29","close":7268.3569},{"date":"2021-02-01","close":7203.708},{"date":"2021-02-02","close":7111.353},{"date":"2021-02-03","close":7314.5342},{"date":"2021-02-04","close":7305.2993},{"date":"2021-02-05","close":7157.5308},{"date":"2021-02-08","close":6815.8164},{"date":"2021-02-09","close":7683.9551},{"date":"2021-02-10","close":7092.8818},{"date":"2021-02-15","close":7157.5308},{"date":"2021-02-16","close":7028.2334},{"date":"2021-02-17","close":6825.0518},{"date":"2021-02-18","close":6843.5229},{"date":"2021-02-19","close":6834.2871},{"date":"2021-02-22","close":6741.9316},{"date":"2021-02-23","close":6557.2212},{"date":"2021-02-24","close":6511.0439},{"date":"2021-02-25","close":6427.9243},{"date":"2021-02-26","close":6224.7427},{"date":"2021-03-02","close":6252.4487},{"date":"2021-03-03","close":6427.9243},{"date":"2021-03-04","close":6538.7505},{"date":"2021-03-05","close":6492.5732},{"date":"2021-03-08","close":6243.2134},{"date":"2021-03-09","close":5966.1479},{"date":"2021-03-10","close":5901.4995},{"date":"2021-03-11","close":5929.2061},{"date":"2021-03-12","close":6058.5034},{"date":"2021-03-15","close":6040.0322},{"date":"2021-03-16","close":6233.979},{"date":"2021-03-17","close":7554.6582},{"date":"2021-03-18","close":6243.2134},{"date":"2021-03-19","close":6104.6807},{"date":"2021-03-22","close":6049.2681},{"date":"2021-03-23","close":6030.7969},{"date":"2021-03-24","close":5975.3838},{"date":"2021-03-25","close":6261.6851},{"date":"2021-03-26","close":6778.8745},{"date":"2021-03-29","close":7203.708},{"date":"2021-03-30","close":6741.9316},{"date":"2021-03-31","close":6409.4526},{"date":"2021-04-01","close":6261.6851},{"date":"2021-04-02","close":6113.916},{"date":"2021-04-05","close":6049.2681},{"date":"2021-04-06","close":6021.5615},{"date":"2021-04-07","close":6307.8623},{"date":"2021-04-08","close":6363.2759},{"date":"2021-04-09","close":6363.2759},{"date":"2021-04-12","close":6511.0439},{"date":"2021-04-13","close":6594.1636},{"date":"2021-04-14","close":6741.9316},{"date":"2021-04-15","close":6668.0479},{"date":"2021-04-16","close":6695.7544},{"date":"2021-04-19","close":6926.6421},{"date":"2021-04-20","close":7102.1172},{"date":"2021-04-21","close":7092.8818},{"date":"2021-04-22","close":6963.5845},{"date":"2021-04-23","close":6991.291},{"date":"2021-04-26","close":7065.1753},{"date":"2021-04-27","close":7249.8857},{"date":"2021-04-28","close":6963.5845},{"date":"2021-04-29","close":7028.2334},{"date":"2021-04-30","close":7083.6465},{"date":"2021-05-03","close":7548.9116},{"date":"2021-05-04","close":7290.3188},{"date":"2021-05-06","close":7290.3188},{"date":"2021-05-07","close":7419.6147},{"date":"2021-05-10","close":7429.5605},{"date":"2021-05-11","close":7558.8569},{"date":"2021-05-12","close":7757.7739},{"date":"2021-05-13","close":7618.5317},{"date":"2021-05-14","close":7399.7231},{"date":"2021-05-17","close":7260.4805},{"date":"2021-05-18","close":7280.373},{"date":"2021-05-20","close":7260.4805},{"date":"2021-05-21","close":7210.7515},{"date":"2021-05-24","close":7101.3472},{"date":"2021-05-25","close":7091.4014},{"date":"2021-05-26","close":6623.9453},{"date":"2021-05-27","close":6365.353},{"date":"2021-05-28","close":6434.9741},{"date":"2021-05-31","close":6852.7007},{"date":"2021-06-01","close":6643.8374},{"date":"2021-06-02","close":6385.2451},{"date":"2021-06-03","close":6325.5698},{"date":"2021-06-04","close":6216.1646},{"date":"2021-06-07","close":6086.8687},{"date":"2021-06-08","close":5768.6016},{"date":"2021-06-09","close":5808.3848},{"date":"2021-06-10","close":5768.6016},{"date":"2021-06-11","close":5768.6016},{"date":"2021-06-14","close":6037.1396},{"date":"2021-06-15","close":5937.6807},{"date":"2021-06-16","close":5897.8975},{"date":"2021-06-17","close":5878.0059},{"date":"2021-06-18","close":5838.2222},{"date":"2021-06-21","close":5788.4932},{"date":"2021-06-22","close":5758.6558},{"date":"2021-06-23","close":5818.3306},{"date":"2021-06-24","close":5897.8975},{"date":"2021-06-25","close":5848.168},{"date":"2021-06-28","close":5848.168},{"date":"2021-06-29","close":4958.0137},{"date":"2021-06-30","close":4893.3652},{"date":"2021-07-01","close":4863.5273},{"date":"2021-07-02","close":4838.6631},{"date":"2021-07-05","close":4803.8525},{"date":"2021-07-06","close":4694.4482},{"date":"2021-07-07","close":4629.7998},{"date":"2021-07-08","close":4445.8013},{"date":"2021-07-09","close":4207.1006},{"date":"2021-07-12","close":4923.2031},{"date":"2021-07-13","close":4734.2314},{"date":"2021-07-14","close":5132.0659},{"date":"2021-07-15","close":5151.9575},{"date":"2021-07-16","close":5171.8496},{"date":"2021-07-19","close":6723.4043},{"date":"2021-07-20","close":5798.439},{"date":"2021-07-21","close":6882.5381},{"date":"2021-07-22","close":7628.478},{"date":"2021-07-23","close":7757.7739},{"date":"2021-07-26","close":7568.8032},{"date":"2021-07-27","close":7240.5889},{"date":"2021-07-28","close":6962.105},{"date":"2021-07-29","close":8145.6631},{"date":"2021-07-30","close":9359.0576},{"date":"2021-08-02","close":8961.2236},{"date":"2021-08-03","close":9408.7871},{"date":"2021-08-04","close":9408.7871},{"date":"2021-08-05","close":9577.8672},{"date":"2021-08-06","close":9150.1943},{"date":"2021-08-09","close":9110.4111},{"date":"2021-08-10","close":8732.4697},{"date":"2021-08-11","close":8732.4697},{"date":"2021-08-12","close":8692.6855},{"date":"2021-08-13","close":8652.9014},{"date":"2021-08-17","close":7737.8823},{"date":"2021-08-18","close":7330.1021},{"date":"2021-08-19","close":7041.6719},{"date":"2021-08-20","close":7131.1846},{"date":"2021-08-23","close":7419.6147},{"date":"2021-08-24","close":8662.8486},{"date":"2021-08-25","close":9070.6279},{"date":"2021-08-26","close":8394.3096},{"date":"2021-08-27","close":8384.3633},{"date":"2021-08-30","close":8364.4707},{"date":"2021-08-31","close":7976.583},{"date":"2021-09-01","close":8056.1499},{"date":"2021-09-02","close":9448.5713},{"date":"2021-09-03","close":9219.8164},{"date":"2021-09-06","close":11984.7666},{"date":"2021-09-07","close":13327.458},{"date":"2021-09-08","close":13675.5635},{"date":"2021-09-09","close":12332.8721},{"date":"2021-09-10","close":11686.3916},{"date":"2021-09-13","close":12034.4961},{"date":"2021-09-14","close":11487.4727},{"date":"2021-09-15","close":11984.7666},{"date":"2021-09-16","close":11935.0381},{"date":"2021-09-17","close":12631.248},{"date":"2021-09-23","close":12929.623},{"date":"2021-09-24","close":14371.7734},{"date":"2021-09-27","close":16510.1348},{"date":"2021-09-28","close":18499.3066},{"date":"2021-09-29","close":21980.3594},{"date":"2021-09-30","close":17554.4492},{"date":"2021-10-01","close":18996.5996},{"date":"2021-10-05","close":15565.2773},{"date":"2021-10-06","close":14123.127},{"date":"2021-10-07","close":14172.8564},{"date":"2021-10-08","close":11935.0381},{"date":"2021-10-12","close":12382.6016},{"date":"2021-10-13","close":12432.3291},{"date":"2021-10-14","close":16162.0293},{"date":"2021-10-15","close":15266.9014},{"date":"2021-10-18","close":17007.4277},{"date":"2021-10-19","close":16609.5938},{"date":"2021-10-20","close":16062.5703},{"date":"2021-10-21","close":14918.7969},{"date":"2021-10-22","close":14123.127},{"date":"2021-10-25","close":14172.8564},{"date":"2021-10-26","close":14918.7969},{"date":"2021-10-27","close":14520.9609},{"date":"2021-10-28","close":13973.9395},{"date":"2021-10-29","close":13775.0225},{"date":"2021-11-01","close":13725.292},{"date":"2021-11-02","close":13476.6455},{"date":"2021-11-03","close":13078.8105},{"date":"2021-11-04","close":12929.623},{"date":"2021-11-05","close":12382.6016},{"date":"2021-11-08","close":11487.4727},{"date":"2021-11-09","close":10940.4512},{"date":"2021-11-10","close":10691.8047},{"date":"2021-11-11","close":9876.2422},{"date":"2021-11-12","close":9995.5938},{"date":"2021-11-15","close":11636.6611},{"date":"2021-11-16","close":11537.2031},{"date":"2021-11-17","close":10592.3457},{"date":"2021-11-18","close":10592.3457},{"date":"2021-11-19","close":10840.9912},{"date":"2021-11-22","close":11238.8262},{"date":"2021-11-23","close":10642.0752},{"date":"2021-11-24","close":10642.0752},{"date":"2021-11-25","close":10741.5322},{"date":"2021-11-26","close":11039.9102},{"date":"2021-11-29","close":11487.4727},{"date":"2021-11-30","close":13824.751},{"date":"2021-12-01","close":13526.376},{"date":"2021-12-02","close":13476.6455},{"date":"2021-12-03","close":13128.541},{"date":"2021-12-06","close":12631.248},{"date":"2021-12-07","close":12780.4355},{"date":"2021-12-08","close":13178.2695},{"date":"2021-12-09","close":13178.2695},{"date":"2021-12-10","close":12631.248},{"date":"2021-12-13","close":12531.7891},{"date":"2021-12-14","close":12780.4355},{"date":"2021-12-15","close":13874.4814},{"date":"2021-12-16","close":13078.8105},{"date":"2021-12-17","close":12680.9766},{"date":"2021-12-20","close":12979.3535},{"date":"2021-12-21","close":11785.8486},{"date":"2021-12-22","close":11686.3916},{"date":"2021-12-23","close":11089.6377},{"date":"2021-12-24","close":10542.6162},{"date":"2021-12-27","close":10741.5322},{"date":"2021-12-28","close":10741.5322},{"date":"2021-12-29","close":11149.6914},{"date":"2021-12-30","close":10900.8145},{"date":"2022-01-03","close":11000.0},{"date":"2022-01-04","close":10552.3867},{"date":"2022-01-05","close":10452.8359},{"date":"2022-01-06","close":10104.4082},{"date":"2022-01-07","close":10004.8574},{"date":"2022-01-10","close":9955.082},{"date":"2022-01-11","close":9586.7432},{"date":"2022-01-12","close":10353.2852},{"date":"2022-01-13","close":10552.3867},{"date":"2022-01-14","close":10154.1836},{"date":"2022-01-17","close":10054.6318},{"date":"2022-01-18","close":9706.2041},{"date":"2022-01-19","close":9357.7764},{"date":"2022-01-20","close":9855.5303},{"date":"2022-01-21","close":9646.4746},{"date":"2022-01-24","close":9108.9004},{"date":"2022-01-25","close":9029.2598},{"date":"2022-01-26","close":9029.2598},{"date":"2022-01-27","close":8491.6855},{"date":"2022-01-28","close":8561.3701},{"date":"2022-02-03","close":9049.1689},{"date":"2022-02-04","close":9039.2139},{"date":"2022-02-07","close":9158.6748},{"date":"2022-02-08","close":9158.6748},{"date":"2022-02-09","close":9158.6748},{"date":"2022-02-10","close":8959.5742},{"date":"2022-02-11","close":8700.7412},{"date":"2022-02-14","close":8123.3467},{"date":"2022-02-15","close":7894.3799},{"date":"2022-02-16","close":8262.7188},{"date":"2022-02-17","close":8143.2568},{"date":"2022-02-18","close":8143.2568},{"date":"2022-02-21","close":8003.8853},{"date":"2022-02-22","close":7810.0},{"date":"2022-02-23","close":7814.7393},{"date":"2022-02-24","close":7456.3564},{"date":"2022-02-25","close":7725.1436},{"date":"2022-02-28","close":7725.1436},{"date":"2022-03-02","close":7804.7842},{"date":"2022-03-03","close":8760.4727},{"date":"2022-03-04","close":8760.4727},{"date":"2022-03-07","close":8332.4033},{"date":"2022-03-08","close":8740.5615},{"date":"2022-03-10","close":8740.5615},{"date":"2022-03-11","close":8700.7412},{"date":"2022-03-14","close":8322.4482},{"date":"2022-03-15","close":8322.4482},{"date":"2022-03-16","close":8322.4482},{"date":"2022-03-17","close":10054.6318},{"date":"2022-03-18","close":10004.8574},{"date":"2022-03-21","close":9740.0},{"date":"2022-03-22","close":9945.127},{"date":"2022-03-23","close":9765.9355},{"date":"2022-03-24","close":9686.2949},{"date":"2022-03-25","close":10004.8574},{"date":"2022-03-28","close":9696.249},{"date":"2022-03-29","close":9417.5078},{"date":"2022-03-30","close":9546.9229},{"date":"2022-03-31","close":9566.834},{"date":"2022-04-01","close":9248.2705},{"date":"2022-04-04","close":9258.2266},{"date":"2022-04-05","close":9188.541},{"date":"2022-04-06","close":9258.2266},{"date":"2022-04-07","close":8919.7539},{"date":"2022-04-08","close":9009.3486},{"date":"2022-04-11","close":8939.6631},{"date":"2022-04-12","close":8621.1006},{"date":"2022-04-13","close":8700.7412},{"date":"2022-04-14","close":8730.6064},{"date":"2022-04-15","close":8690.7861},{"date":"2022-04-18","close":8969.5283},{"date":"2022-04-19","close":8959.5742},{"date":"2022-04-20","close":8860.0225},{"date":"2022-04-21","close":8869.9775},{"date":"2022-04-22","close":8889.8877},{"date":"2022-04-25","close":8441.9092},{"date":"2022-04-26","close":8431.9541},{"date":"2022-04-27","close":8073.5713},{"date":"2022-04-28","close":7964.0649},{"date":"2022-04-29","close":8013.8408},{"date":"2022-05-02","close":8023.7954},{"date":"2022-05-03","close":8003.8853},{"date":"2022-05-04","close":7983.9751},{"date":"2022-05-06","close":7844.6045},{"date":"2022-05-09","close":7540.0},{"date":"2022-05-10","close":7366.7603},{"date":"2022-05-11","close":7486.2212},{"date":"2022-05-12","close":7117.8833},{"date":"2022-05-13","close":7356.8057},{"date":"2022-05-16","close":7635.5474},{"date":"2022-05-17","close":7735.0981},{"date":"2022-05-18","close":7685.3232},{"date":"2022-05-19","close":7466.311},{"date":"2022-05-20","close":7665.4131},{"date":"2022-05-23","close":7675.3677},{"date":"2022-05-24","close":7516.0869},{"date":"2022-05-25","close":7416.5361},{"date":"2022-05-26","close":7545.9517},{"date":"2022-05-27","close":8183.0776},{"date":"2022-05-30","close":9746.0244},{"date":"2022-05-31","close":9467.2822},{"date":"2022-06-02","close":9198.4951},{"date":"2022-06-03","close":9248.2705},{"date":"2022-06-07","close":8959.5742},{"date":"2022-06-08","close":8929.708},{"date":"2022-06-09","close":8730.6064},{"date":"2022-06-10","close":8670.876},{"date":"2022-06-13","close":7924.2451},{"date":"2022-06-14","close":7844.6045},{"date":"2022-06-15","close":7366.7603},{"date":"2022-06-16","close":7277.1646},{"date":"2022-06-17","close":7187.5693},{"date":"2022-06-20","close":6849.0962},{"date":"2022-06-21","close":6859.0513},{"date":"2022-06-22","close":6570.3535},{"date":"2022-06-23","close":5973.0488},{"date":"2022-06-24","close":6361.2969},{"date":"2022-06-27","close":6659.9497},{"date":"2022-06-28","close":6689.8149},{"date":"2022-06-29","close":6729.6353},{"date":"2022-06-30","close":6490.7134},{"date":"2022-07-01","close":6421.0278},{"date":"2022-07-04","close":6341.3867},{"date":"2022-07-05","close":6689.8149},{"date":"2022-07-06","close":6898.8721},{"date":"2022-07-07","close":7117.8833},{"date":"2022-07-08","close":7346.8501},{"date":"2022-07-11","close":8670.876},{"date":"2022-07-12","close":8810.2471},{"date":"2022-07-13","close":8262.7188},{"date":"2022-07-14","close":8949.6191},{"date":"2022-07-15","close":9596.6982},{"date":"2022-07-18","close":9666.3838},{"date":"2022-07-19","close":9586.7432},{"date":"2022-07-20","close":9536.9688},{"date":"2022-07-21","close":9009.3486},{"date":"2022-07-22","close":8750.5166},{"date":"2022-07-25","close":8541.46},{"date":"2022-07-26","close":8481.7295},{"date":"2022-07-27","close":8451.8643},{"date":"2022-07-28","close":8312.4932},{"date":"2022-07-29","close":8053.6611},{"date":"2022-08-01","close":8073.5713},{"date":"2022-08-02","close":8143.2568},{"date":"2022-08-03","close":7974.0205},{"date":"2022-08-04","close":7954.1104},{"date":"2022-08-05","close":8103.4365},{"date":"2022-08-08","close":8163.167},{"date":"2022-08-09","close":8113.3916},{"date":"2022-08-10","close":8013.8408},{"date":"2022-08-11","close":8043.7061},{"date":"2022-08-12","close":8063.6162},{"date":"2022-08-16","close":9437.417},{"date":"2022-08-17","close":9218.4062},{"date":"2022-08-18","close":8999.3936},{"date":"2022-08-19","close":8959.5742},{"date":"2022-08-22","close":8461.8193},{"date":"2022-08-23","close":8262.7188},{"date":"2022-08-24","close":8312.4932},{"date":"2022-08-25","close":8451.8643},{"date":"2022-08-26","close":8571.3262},{"date":"2022-08-29","close":8183.0776},{"date":"2022-08-30","close":8431.9541},{"date":"2022-08-31","close":8680.8311},{"date":"2022-09-01","close":8511.5947},{"date":"2022-09-02","close":8372.2236},{"date":"2022-09-05","close":8302.5381},{"date":"2022-09-06","close":8571.3262},{"date":"2022-09-07","close":8402.0889},{"date":"2022-09-08","close":8441.9092},{"date":"2022-09-13","close":8631.0557},{"date":"2022-09-14","close":8879.9336},{"date":"2022-09-15","close":8660.9209},{"date":"2022-09-16","close":9218.4062},{"date":"2022-09-19","close":8780.3818},{"date":"2022-09-20","close":8959.5742},{"date":"2022-09-21","close":8840.1133},{"date":"2022-09-22","close":9317.9561},{"date":"2022-09-23","close":9527.0137},{"date":"2022-09-26","close":9895.3506},{"date":"2022-09-27","close":9278.1357},{"date":"2022-09-28","close":9278.1357},{"date":"2022-09-29","close":10751.4883},{"date":"2022-09-30","close":10253.7344},{"date":"2022-10-04","close":10353.2852},{"date":"2022-10-05","close":9377.6875},{"date":"2022-10-06","close":9138.7646},{"date":"2022-10-07","close":8322.4482},{"date":"2022-10-11","close":7446.4009},{"date":"2022-10-12","close":7197.5239},{"date":"2022-10-13","close":7277.1646},{"date":"2022-10-14","close":7695.2778},{"date":"2022-10-17","close":7645.5029},{"date":"2022-10-18","close":8043.7061},{"date":"2022-10-19","close":7605.6826},{"date":"2022-10-20","close":7466.311},{"date":"2022-10-21","close":8113.3916},{"date":"2022-10-24","close":7884.4248},{"date":"2022-10-25","close":7755.0083},{"date":"2022-10-26","close":7466.311},{"date":"2022-10-27","close":7526.0415},{"date":"2022-10-28","close":7535.9971},{"date":"2022-10-31","close":7615.6372},{"date":"2022-11-01","close":7615.6372},{"date":"2022-11-02","close":7625.5928},{"date":"2022-11-03","close":7595.7275},{"date":"2022-11-04","close":7565.8618},{"date":"2022-11-07","close":7575.8174},{"date":"2022-11-08","close":7695.2778},{"date":"2022-11-09","close":7695.2778},{"date":"2022-11-10","close":7665.4131},{"date":"2022-11-11","close":7695.2778},{"date":"2022-11-14","close":7764.9639},{"date":"2022-11-15","close":7944.1553},{"date":"2022-11-16","close":7834.6494},{"date":"2022-11-17","close":7904.335},{"date":"2022-11-18","close":7844.6045},{"date":"2022-11-21","close":7675.3677},{"date":"2022-11-22","close":7386.6704},{"date":"2022-11-23","close":7366.7603},{"date":"2022-11-24","close":7396.626},{"date":"2022-11-25","close":7366.7603},{"date":"2022-11-28","close":7137.7935},{"date":"2022-11-29","close":7088.0181},{"date":"2022-11-30","close":7058.1528},{"date":"2022-12-01","close":7107.9282},{"date":"2022-12-02","close":6938.6919},{"date":"2022-12-05","close":6948.647},{"date":"2022-12-06","close":6739.5903},{"date":"2022-12-07","close":6709.7251},{"date":"2022-12-08","close":6689.8149},{"date":"2022-12-09","close":6859.0513},{"date":"2022-12-12","close":7038.2427},{"date":"2022-12-13","close":7366.7603},{"date":"2022-12-14","close":7307.0298},{"date":"2022-12-15","close":7406.5806},{"date":"2022-12-16","close":7137.7935},{"date":"2022-12-19","close":7316.9849},{"date":"2022-12-20","close":6968.5571},{"date":"2022-12-21","close":7068.1079},{"date":"2022-12-22","close":7048.1978},{"date":"2022-12-23","close":6669.9048},{"date":"2022-12-26","close":6560.3989},{"date":"2022-12-27","close":6530.5337},{"date":"2022-12-28","close":6530.5337},{"date":"2022-12-29","close":6590.2637},{"date":"2023-01-02","close":6600.2192},{"date":"2023-01-03","close":6361.2969},{"date":"2023-01-04","close":6490.7134},{"date":"2023-01-05","close":6470.8032},{"date":"2023-01-06","close":6590.2637},{"date":"2023-01-09","close":6640.0396},{"date":"2023-01-10","close":6610.1738},{"date":"2023-01-11","close":6630.084},{"date":"2023-01-12","close":6649.9946},{"date":"2023-01-13","close":6620.1294},{"date":"2023-01-16","close":6610.1738},{"date":"2023-01-17","close":6480.7583},{"date":"2023-01-18","close":6401.1172},{"date":"2023-01-19","close":6371.2524},{"date":"2023-01-20","close":6361.2969},{"date":"2023-01-25","close":6411.0728},{"date":"2023-01-26","close":6440.938},{"date":"2023-01-27","close":6430.9829},{"date":"2023-01-30","close":6361.2969},{"date":"2023-01-31","close":6321.4766},{"date":"2023-02-01","close":6401.1172},{"date":"2023-02-02","close":6401.1172},{"date":"2023-02-03","close":6480.7583},{"date":"2023-02-06","close":6550.4438},{"date":"2023-02-07","close":6570.3535},{"date":"2023-02-08","close":6550.4438},{"date":"2023-02-09","close":6550.4438},{"date":"2023-02-10","close":6371.2524},{"date":"2023-02-13","close":6271.7017},{"date":"2023-02-14","close":6291.6118},{"date":"2023-02-15","close":6182.106},{"date":"2023-02-16","close":6271.7017},{"date":"2023-02-17","close":6211.9712},{"date":"2023-02-20","close":6331.4321},{"date":"2023-02-21","close":6341.3867},{"date":"2023-02-22","close":6211.9712},{"date":"2023-02-23","close":6202.0161},{"date":"2023-02-24","close":6022.8247},{"date":"2023-02-27","close":5883.4531},{"date":"2023-02-28","close":5913.3184},{"date":"2023-03-02","close":5923.2734},{"date":"2023-03-03","close":6002.9146},{"date":"2023-03-06","close":6102.4653},{"date":"2023-03-07","close":6192.061},{"date":"2023-03-08","close":6082.5552},{"date":"2023-03-09","close":6002.9146},{"date":"2023-03-10","close":5853.5884},{"date":"2023-03-13","close":5714.2168},{"date":"2023-03-14","close":5306.0586},{"date":"2023-03-15","close":5455.3848},{"date":"2023-03-16","close":5325.9688},{"date":"2023-03-17","close":5604.7109},{"date":"2023-03-20","close":5654.4863},{"date":"2023-03-21","close":5594.7559},{"date":"2023-03-22","close":5515.1152},{"date":"2023-03-23","close":5395.6543},{"date":"2023-03-24","close":5425.5195},{"date":"2023-03-27","close":5475.2949},{"date":"2023-03-28","close":5475.2949},{"date":"2023-03-29","close":6002.9146},{"date":"2023-03-30","close":6072.5996},{"date":"2023-03-31","close":6142.2856},{"date":"2023-04-03","close":6092.5098},{"date":"2023-04-04","close":6331.4321},{"date":"2023-04-05","close":6381.207},{"date":"2023-04-06","close":6271.7017},{"date":"2023-04-07","close":6172.1504},{"date":"2023-04-10","close":6411.0728},{"date":"2023-04-11","close":6440.938},{"date":"2023-04-12","close":6351.3423},{"date":"2023-04-13","close":6421.0278},{"date":"2023-04-14","close":6550.4438},{"date":"2023-04-17","close":6440.938},{"date":"2023-04-18","close":6869.0063},{"date":"2023-04-19","close":6958.6021},{"date":"2023-04-20","close":6869.0063},{"date":"2023-04-21","close":6421.0278},{"date":"2023-04-24","close":6172.1504},{"date":"2023-04-25","close":6022.8247},{"date":"2023-04-26","close":5992.959},{"date":"2023-04-27","close":6052.6895},{"date":"2023-04-28","close":6241.8359},{"date":"2023-05-02","close":6321.4766},{"date":"2023-05-03","close":6251.7915},{"date":"2023-05-04","close":6440.938},{"date":"2023-05-08","close":6341.3867},{"date":"2023-05-09","close":6192.061},{"date":"2023-05-10","close":6490.7134},{"date":"2023-05-11","close":6321.4766},{"date":"2023-05-12","close":6221.9258},{"date":"2023-05-15","close":6281.6562},{"date":"2023-05-16","close":6281.6562},{"date":"2023-05-17","close":6381.207},{"date":"2023-05-18","close":6361.2969},{"date":"2023-05-19","close":6301.5664},{"date":"2023-05-22","close":6401.1172},{"date":"2023-05-23","close":6470.8032},{"date":"2023-05-24","close":6430.9829},{"date":"2023-05-25","close":6321.4766},{"date":"2023-05-26","close":6291.6118},{"date":"2023-05-30","close":6430.9829},{"date":"2023-05-31","close":6540.4888},{"date":"2023-06-01","close":6450.8931},{"date":"2023-06-02","close":6490.7134},{"date":"2023-06-05","close":6520.5786},{"date":"2023-06-07","close":6520.5786},{"date":"2023-06-08","close":6530.5337},{"date":"2023-06-09","close":6271.7017},{"date":"2023-06-12","close":6022.8247},{"date":"2023-06-13","close":5913.3184},{"date":"2023-06-14","close":5973.0488},{"date":"2023-06-15","close":5973.0488},{"date":"2023-06-16","close":5983.0044},{"date":"2023-06-19","close":6042.7349},{"date":"2023-06-20","close":5992.959},{"date":"2023-06-21","close":5893.4082},{"date":"2023-06-22","close":5793.8579},{"date":"2023-06-23","close":5823.7227},{"date":"2023-06-26","close":5992.959},{"date":"2023-06-27","close":5973.0488},{"date":"2023-06-28","close":5863.543},{"date":"2023-06-29","close":5863.543},{"date":"2023-06-30","close":5813.7681},{"date":"2023-07-03","close":5913.3184},{"date":"2023-07-04","close":6052.6895},{"date":"2023-07-05","close":6062.645},{"date":"2023-07-06","close":5943.1836},{"date":"2023-07-07","close":5833.6782},{"date":"2023-07-10","close":5694.3066},{"date":"2023-07-11","close":5694.3066},{"date":"2023-07-12","close":5813.7681},{"date":"2023-07-13","close":5913.3184},{"date":"2023-07-14","close":5983.0044},{"date":"2023-07-17","close":6002.9146},{"date":"2023-07-18","close":5883.4531},{"date":"2023-07-19","close":7127.8389},{"date":"2023-07-20","close":6898.8721},{"date":"2023-07-21","close":7257.2544},{"date":"2023-07-24","close":6968.5571},{"date":"2023-07-25","close":6510.6235},{"date":"2023-07-26","close":6251.7915},{"date":"2023-07-27","close":6182.106},{"date":"2023-07-28","close":6600.2192},{"date":"2023-07-31","close":6749.5454},{"date":"2023-08-01","close":6998.4224},{"date":"2023-08-02","close":6719.6802},{"date":"2023-08-03","close":7107.9282},{"date":"2023-08-04","close":7038.2427},{"date":"2023-08-07","close":6849.0962},{"date":"2023-08-08","close":6659.9497},{"date":"2023-08-09","close":7466.311},{"date":"2023-08-10","close":7386.6704},{"date":"2023-08-11","close":7456.3564},{"date":"2023-08-14","close":7267.2095},{"date":"2023-08-16","close":7097.9731},{"date":"2023-08-17","close":7018.3325},{"date":"2023-08-18","close":6759.5005},{"date":"2023-08-21","close":7088.0181},{"date":"2023-08-22","close":7058.1528},{"date":"2023-08-23","close":7117.8833},{"date":"2023-08-24","close":7127.8389},{"date":"2023-08-25","close":7217.4341},{"date":"2023-08-28","close":7177.6138},{"date":"2023-08-29","close":7307.0298},{"date":"2023-08-30","close":7137.7935},{"date":"2023-08-31","close":6898.8721},{"date":"2023-09-01","close":6719.6802},{"date":"2023-09-04","close":6630.084},{"date":"2023-09-05","close":6560.3989},{"date":"2023-09-06","close":6729.6353},{"date":"2023-09-07","close":6570.3535},{"date":"2023-09-08","close":6908.8267},{"date":"2023-09-11","close":6968.5571},{"date":"2023-09-12","close":6819.231},{"date":"2023-09-13","close":6600.2192},{"date":"2023-09-14","close":6630.084},{"date":"2023-09-15","close":6600.2192},{"date":"2023-09-18","close":6470.8032},{"date":"2023-09-19","close":6271.7017},{"date":"2023-09-20","close":6371.2524},{"date":"2023-09-21","close":6102.4653},{"date":"2023-09-22","close":6162.1958},{"date":"2023-09-25","close":6022.8247},{"date":"2023-09-26","close":5923.2734},{"date":"2023-09-27","close":6072.5996},{"date":"2023-10-04","close":5843.6328},{"date":"2023-10-05","close":5744.082},{"date":"2023-10-06","close":5853.5884},{"date":"2023-10-10","close":5853.5884},{"date":"2023-10-11","close":6012.8691},{"date":"2023-10-12","close":6082.5552},{"date":"2023-10-13","close":5973.0488},{"date":"2023-10-16","close":5783.9023},{"date":"2023-10-17","close":5853.5884},{"date":"2023-10-18","close":5963.0942},{"date":"2023-10-19","close":5744.082},{"date":"2023-10-20","close":5475.2949},{"date":"2023-10-23","close":5664.4414},{"date":"2023-10-24","close":5763.9922},{"date":"2023-10-25","close":5863.543},{"date":"2023-10-26","close":5704.2617},{"date":"2023-10-27","close":5793.8579},{"date":"2023-10-30","close":5803.8125},{"date":"2023-10-31","close":5833.6782},{"date":"2023-11-01","close":5883.4531},{"date":"2023-11-02","close":6042.7349},{"date":"2023-11-03","close":6102.4653},{"date":"2023-11-06","close":6182.106},{"date":"2023-11-07","close":6072.5996},{"date":"2023-11-08","close":6102.4653},{"date":"2023-11-09","close":5913.3184},{"date":"2023-11-10","close":5803.8125},{"date":"2023-11-13","close":5654.4863},{"date":"2023-11-14","close":5773.9478},{"date":"2023-11-15","close":5913.3184},{"date":"2023-11-16","close":5913.3184},{"date":"2023-11-17","close":5813.7681},{"date":"2023-11-20","close":5953.1387},{"date":"2023-11-21","close":5992.959},{"date":"2023-11-22","close":5903.3633},{"date":"2023-11-23","close":5923.2734},{"date":"2023-11-24","close":5923.2734},{"date":"2023-11-27","close":5853.5884},{"date":"2023-11-28","close":5863.543},{"date":"2023-11-29","close":5843.6328},{"date":"2023-11-30","close":5813.7681},{"date":"2023-12-01","close":5803.8125},{"date":"2023-12-04","close":5803.8125},{"date":"2023-12-05","close":5973.0488},{"date":"2023-12-06","close":5933.2285},{"date":"2023-12-07","close":6231.8813},{"date":"2023-12-08","close":6381.207},{"date":"2023-12-11","close":6172.1504},{"date":"2023-12-12","close":6072.5996},{"date":"2023-12-13","close":6022.8247},{"date":"2023-12-14","close":6271.7017},{"date":"2023-12-15","close":6211.9712},{"date":"2023-12-18","close":6102.4653},{"date":"2023-12-19","close":6172.1504},{"date":"2023-12-20","close":6112.4199},{"date":"2023-12-21","close":6032.7793},{"date":"2023-12-22","close":6092.5098},{"date":"2023-12-26","close":6072.5996},{"date":"2023-12-27","close":6152.3716},{"date":"2023-12-28","close":6222.1714},{"date":"2024-01-02","close":6371.7427},{"date":"2024-01-03","close":6411.6284},{"date":"2024-01-04","close":6242.1143},{"date":"2024-01-05","close":6301.9429},{"date":"2024-01-08","close":6301.9429},{"date":"2024-01-09","close":6401.6572},{"date":"2024-01-10","close":6242.1143},{"date":"2024-01-11","close":6311.9141},{"date":"2024-01-12","close":6152.3716},{"date":"2024-01-15","close":6112.4858},{"date":"2024-01-16","close":6082.5713},{"date":"2024-01-17","close":5893.1143},{"date":"2024-01-18","close":5873.1714},{"date":"2024-01-19","close":5883.1431},{"date":"2024-01-22","close":5883.1431},{"date":"2024-01-23","close":5893.1143},{"date":"2024-01-24","close":5982.8569},{"date":"2024-01-25","close":5883.1431},{"date":"2024-01-26","close":5913.0571},{"date":"2024-01-29","close":5813.3428},{"date":"2024-01-30","close":5803.3716},{"date":"2024-01-31","close":5703.6572},{"date":"2024-02-01","close":5753.5142},{"date":"2024-02-02","close":5803.3716},{"date":"2024-02-05","close":5813.3428},{"date":"2024-02-06","close":5813.3428},{"date":"2024-02-07","close":5823.3145},{"date":"2024-02-08","close":5833.2856},{"date":"2024-02-13","close":5863.2002},{"date":"2024-02-14","close":5893.1143},{"date":"2024-02-15","close":5843.2573},{"date":"2024-02-16","close":5853.2285},{"date":"2024-02-19","close":5823.3145},{"date":"2024-02-20","close":5793.3999},{"date":"2024-02-21","close":5763.4858},{"date":"2024-02-22","close":5773.457},{"date":"2024-02-23","close":5783.4287},{"date":"2024-02-26","close":5723.6001},{"date":"2024-02-27","close":6591.1143},{"date":"2024-02-28","close":6511.3428},{"date":"2024-02-29","close":6192.2573},{"date":"2024-03-04","close":6192.2573},{"date":"2024-03-05","close":6122.457},{"date":"2024-03-06","close":6082.5713},{"date":"2024-03-07","close":5923.0283},{"date":"2024-03-08","close":6172.3145},{"date":"2024-03-11","close":6202.2285},{"date":"2024-03-12","close":6252.0854},{"date":"2024-03-13","close":6162.3428},{"date":"2024-03-14","close":6072.6001},{"date":"2024-03-15","close":6032.7144},{"date":"2024-03-18","close":6112.4858},{"date":"2024-03-19","close":6082.5713},{"date":"2024-03-20","close":6341.8286},{"date":"2024-03-21","close":6341.8286},{"date":"2024-03-22","close":6491.3999},{"date":"2024-03-25","close":6481.4287},{"date":"2024-03-26","close":6361.7715},{"date":"2024-03-27","close":6321.8857},{"date":"2024-03-28","close":6182.2856},{"date":"2024-03-29","close":6092.543},{"date":"2024-04-01","close":6232.1426},{"date":"2024-04-02","close":6072.6001},{"date":"2024-04-03","close":6002.7998},{"date":"2024-04-04","close":5883.1431},{"date":"2024-04-05","close":5843.2573},{"date":"2024-04-08","close":5863.2002},{"date":"2024-04-09","close":5813.3428},{"date":"2024-04-11","close":5773.457},{"date":"2024-04-12","close":5843.2573},{"date":"2024-04-15","close":5723.6001},{"date":"2024-04-16","close":5504.2285},{"date":"2024-04-17","close":5444.3999},{"date":"2024-04-18","close":5584.0},{"date":"2024-04-19","close":5454.3716},{"date":"2024-04-22","close":5534.1431},{"date":"2024-04-23","close":5534.1431},{"date":"2024-04-24","close":5554.0854},{"date":"2024-04-25","close":5494.2573},{"date":"2024-04-26","close":5474.3145},{"date":"2024-04-29","close":5574.0283},{"date":"2024-04-30","close":5633.8569},{"date":"2024-05-02","close":5683.7144},{"date":"2024-05-03","close":5623.8857},{"date":"2024-05-07","close":5623.8857},{"date":"2024-05-08","close":5733.5713},{"date":"2024-05-09","close":5653.7998},{"date":"2024-05-10","close":5613.9141},{"date":"2024-05-13","close":5564.0571},{"date":"2024-05-14","close":5593.9712},{"date":"2024-05-16","close":5613.9141},{"date":"2024-05-17","close":5623.8857},{"date":"2024-05-20","close":5554.0854},{"date":"2024-05-21","close":5554.0854},{"date":"2024-05-22","close":5544.1143},{"date":"2024-05-23","close":5504.2285},{"date":"2024-05-24","close":5484.2856},{"date":"2024-05-27","close":5494.2573},{"date":"2024-05-28","close":5484.2856},{"date":"2024-05-29","close":5524.1714},{"date":"2024-05-30","close":5494.2573},{"date":"2024-05-31","close":5454.3716},{"date":"2024-06-03","close":5454.3716},{"date":"2024-06-04","close":5464.3428},{"date":"2024-06-05","close":5404.5142},{"date":"2024-06-07","close":5384.5713},{"date":"2024-06-10","close":5364.6284},{"date":"2024-06-11","close":5374.6001},{"date":"2024-06-12","close":5394.543},{"date":"2024-06-13","close":5434.4287},{"date":"2024-06-14","close":5364.6284},{"date":"2024-06-17","close":5414.4858},{"date":"2024-06-18","close":5324.7427},{"date":"2024-06-19","close":5225.0283},{"date":"2024-06-20","close":5155.2285},{"date":"2024-06-21","close":5135.2856},{"date":"2024-06-24","close":4985.7144},{"date":"2024-06-25","close":5085.4287},{"date":"2024-06-26","close":5075.457},{"date":"2024-06-27","close":5025.6001},{"date":"2024-06-28","close":5035.5713},{"date":"2024-07-01","close":5135.2856},{"date":"2024-07-02","close":5065.4858},{"date":"2024-07-03","close":5304.7998},{"date":"2024-07-04","close":5294.8286},{"date":"2024-07-05","close":5354.6572},{"date":"2024-07-08","close":5244.9712},{"date":"2024-07-09","close":5145.2573},{"date":"2024-07-10","close":5205.0854},{"date":"2024-07-11","close":5045.543},{"date":"2024-07-12","close":5135.2856},{"date":"2024-07-15","close":5155.2285},{"date":"2024-07-16","close":5145.2573},{"date":"2024-07-17","close":5304.7998},{"date":"2024-07-18","close":5244.9712},{"date":"2024-07-19","close":5294.8286},{"date":"2024-07-22","close":5284.8569},{"date":"2024-07-23","close":5264.9141},{"date":"2024-07-24","close":5384.5713},{"date":"2024-07-25","close":5294.8286},{"date":"2024-07-26","close":5384.5713},{"date":"2024-07-29","close":5324.7427},{"date":"2024-07-30","close":5185.1431},{"date":"2024-07-31","close":5135.2856},{"date":"2024-08-01","close":5195.1143},{"date":"2024-08-02","close":5025.6001},{"date":"2024-08-05","close":4188.0},{"date":"2024-08-06","close":4482.1572},{"date":"2024-08-07","close":4806.2285},{"date":"2024-08-08","close":4861.0713},{"date":"2024-08-09","close":4960.7856},{"date":"2024-08-12","close":4995.6855},{"date":"2024-08-13","close":4900.957},{"date":"2024-08-14","close":4985.7144},{"date":"2024-08-16","close":5105.3716},{"date":"2024-08-19","close":5195.1143},{"date":"2024-08-20","close":5254.9429},{"date":"2024-08-21","close":5105.3716},{"date":"2024-08-22","close":5025.6001},{"date":"2024-08-23","close":4910.9287},{"date":"2024-08-26","close":4641.7002},{"date":"2024-08-27","close":4487.1431},{"date":"2024-08-28","close":4392.4141},{"date":"2024-08-29","close":4312.6431},{"date":"2024-08-30","close":4387.4287},{"date":"2024-09-02","close":4262.7856},{"date":"2024-09-03","close":4327.6001},{"date":"2024-09-04","close":4148.1143},{"date":"2024-09-05","close":4048.3999},{"date":"2024-09-06","close":4212.9287},{"date":"2024-09-09","close":4123.1855},{"date":"2024-09-10","close":4108.2285},{"date":"2024-09-11","close":4103.2427},{"date":"2024-09-12","close":4192.9858},{"date":"2024-09-13","close":4277.7427},{"date":"2024-09-19","close":4397.3999},{"date":"2024-09-20","close":4407.3716},{"date":"2024-09-23","close":4437.2856},{"date":"2024-09-24","close":4457.2285},{"date":"2024-09-25","close":4397.3999},{"date":"2024-09-26","close":4467.2002},{"date":"2024-09-27","close":4417.3428},{"date":"2024-09-30","close":4342.5571},{"date":"2024-10-02","close":4287.7144},{"date":"2024-10-04","close":4307.6572},{"date":"2024-10-07","close":4352.5283},{"date":"2024-10-08","close":4332.5854},{"date":"2024-10-10","close":4277.7427},{"date":"2024-10-11","close":4272.7573},{"date":"2024-10-14","close":4312.6431},{"date":"2024-10-15","close":4377.457},{"date":"2024-10-16","close":4427.3145},{"date":"2024-10-17","close":4412.3569},{"date":"2024-10-18","close":4427.3145},{"date":"2024-10-21","close":4392.4141},{"date":"2024-10-22","close":4367.4858},{"date":"2024-10-23","close":4392.4141},{"date":"2024-10-24","close":4292.7002},{"date":"2024-10-25","close":4143.1284},{"date":"2024-10-28","close":4143.1284},{"date":"2024-10-29","close":4173.043},{"date":"2024-10-30","close":4143.1284},{"date":"2024-10-31","close":4128.1714},{"date":"2024-11-01","close":4063.3572},{"date":"2024-11-04","close":4093.2715},{"date":"2024-11-05","close":4148.1143},{"date":"2024-11-06","close":4068.3428},{"date":"2024-11-07","close":4018.4856},{"date":"2024-11-08","close":4123.1855},{"date":"2024-11-11","close":3993.5571},{"date":"2024-11-12","close":3779.1714},{"date":"2024-11-13","close":3719.3428},{"date":"2024-11-14","close":3649.5427},{"date":"2024-11-15","close":3724.3286},{"date":"2024-11-18","close":3799.1143},{"date":"2024-11-19","close":3799.1143},{"date":"2024-11-20","close":3744.2715},{"date":"2024-11-21","close":3729.3142},{"date":"2024-11-22","close":3729.3142},{"date":"2024-11-25","close":3794.1287},{"date":"2024-11-26","close":3839.0},{"date":"2024-11-27","close":3848.9714},{"date":"2024-11-28","close":3839.0},{"date":"2024-11-29","close":3739.2856},{"date":"2024-12-02","close":3619.6287},{"date":"2024-12-03","close":3819.0571},{"date":"2024-12-04","close":3704.3857},{"date":"2024-12-05","close":3619.6287},{"date":"2024-12-06","close":3420.2},{"date":"2024-12-09","close":3121.0571},{"date":"2024-12-10","close":3380.3142},{"date":"2024-12-11","close":3574.7571},{"date":"2024-12-12","close":3544.8428},{"date":"2024-12-13","close":3669.4856},{"date":"2024-12-16","close":3684.4429},{"date":"2024-12-17","close":3679.457},{"date":"2024-12-18","close":3669.4856},{"date":"2024-12-19","close":3589.7144},{"date":"2024-12-20","close":3455.1001},{"date":"2024-12-23","close":3594.7},{"date":"2024-12-24","close":3539.8572},{"date":"2024-12-26","close":3490.0},{"date":"2024-12-27","close":3450.0},{"date":"2024-12-30","close":3515.0},{"date":"2025-01-02","close":3570.0},{"date":"2025-01-03","close":3645.0},{"date":"2025-01-06","close":3775.0},{"date":"2025-01-07","close":3725.0},{"date":"2025-01-08","close":3830.0},{"date":"2025-01-09","close":3855.0},{"date":"2025-01-10","close":3810.0},{"date":"2025-01-13","close":3780.0},{"date":"2025-01-14","close":3795.0},{"date":"2025-01-15","close":3760.0},{"date":"2025-01-16","close":3785.0},{"date":"2025-01-17","close":3800.0},{"date":"2025-01-20","close":3840.0},{"date":"2025-01-21","close":3780.0},{"date":"2025-01-22","close":3715.0},{"date":"2025-01-23","close":3615.0},{"date":"2025-01-24","close":3655.0},{"date":"2025-01-31","close":3545.0},{"date":"2025-02-03","close":3415.0},{"date":"2025-02-04","close":3525.0},{"date":"2025-02-05","close":3505.0},{"date":"2025-02-06","close":3585.0},{"date":"2025-02-07","close":3570.0},{"date":"2025-02-10","close":3535.0},{"date":"2025-02-11","close":3540.0},{"date":"2025-02-12","close":3480.0},{"date":"2025-02-13","close":3475.0},{"date":"2025-02-14","close":3530.0},{"date":"2025-02-17","close":3530.0},{"date":"2025-02-18","close":3530.0},{"date":"2025-02-19","close":3565.0},{"date":"2025-02-20","close":3545.0},{"date":"2025-02-21","close":3560.0},{"date":"2025-02-24","close":3550.0},{"date":"2025-02-25","close":3540.0},{"date":"2025-02-26","close":3500.0},{"date":"2025-02-27","close":3505.0},{"date":"2025-02-28","close":3405.0},{"date":"2025-03-04","close":3335.0},{"date":"2025-03-05","close":3380.0},{"date":"2025-03-06","close":3310.0},{"date":"2025-03-07","close":3300.0},{"date":"2025-03-10","close":3285.0},{"date":"2025-03-11","close":3260.0},{"date":"2025-03-12","close":3305.0},{"date":"2025-03-13","close":3285.0},{"date":"2025-03-14","close":3325.0},{"date":"2025-03-17","close":3345.0},{"date":"2025-03-18","close":3425.0},{"date":"2025-03-19","close":3380.0},{"date":"2025-03-20","close":3320.0},{"date":"2025-03-21","close":3335.0},{"date":"2025-03-24","close":3265.0},{"date":"2025-03-25","close":3255.0},{"date":"2025-03-26","close":3255.0},{"date":"2025-03-27","close":3190.0},{"date":"2025-03-28","close":3150.0},{"date":"2025-03-31","close":3050.0},{"date":"2025-04-01","close":3120.0},{"date":"2025-04-02","close":3070.0},{"date":"2025-04-03","close":2985.0},{"date":"2025-04-04","close":3060.0},{"date":"2025-04-07","close":2850.0},{"date":"2025-04-08","close":2855.0},{"date":"2025-04-09","close":2870.0},{"date":"2025-04-10","close":2975.0},{"date":"2025-04-11","close":3065.0},{"date":"2025-04-14","close":3130.0},{"date":"2025-04-15","close":3115.0},{"date":"2025-04-16","close":3095.0},{"date":"2025-04-17","close":3125.0},{"date":"2025-04-18","close":3155.0},{"date":"2025-04-21","close":3165.0},{"date":"2025-04-22","close":3145.0},{"date":"2025-04-23","close":3240.0},{"date":"2025-04-24","close":3235.0},{"date":"2025-04-25","close":3240.0},{"date":"2025-04-28","close":3190.0},{"date":"2025-04-29","close":3195.0},{"date":"2025-04-30","close":3195.0},{"date":"2025-05-02","close":3195.0},{"date":"2025-05-07","close":3195.0},{"date":"2025-05-08","close":3195.0},{"date":"2025-05-09","close":3155.0},{"date":"2025-05-12","close":3155.0},{"date":"2025-05-13","close":3155.0},{"date":"2025-05-14","close":3175.0},{"date":"2025-05-15","close":3160.0},{"date":"2025-05-16","close":3135.0},{"date":"2025-05-19","close":3055.0},{"date":"2025-05-20","close":3040.0},{"date":"2025-05-21","close":3085.0},{"date":"2025-05-22","close":3555.0},{"date":"2025-05-23","close":3415.0},{"date":"2025-05-26","close":3360.0},{"date":"2025-05-27","close":3780.0},{"date":"2025-05-28","close":3620.0},{"date":"2025-05-29","close":4295.0},{"date":"2025-05-30","close":4635.0},{"date":"2025-06-02","close":4435.0},{"date":"2025-06-04","close":4100.0},{"date":"2025-06-05","close":3910.0},{"date":"2025-06-09","close":3895.0},{"date":"2025-06-10","close":3810.0},{"date":"2025-06-11","close":3935.0},{"date":"2025-06-12","close":3865.0},{"date":"2025-06-13","close":3755.0},{"date":"2025-06-16","close":3765.0},{"date":"2025-06-17","close":3880.0},{"date":"2025-06-18","close":3905.0},{"date":"2025-06-19","close":3790.0},{"date":"2025-06-20","close":3745.0},{"date":"2025-06-23","close":3640.0},{"date":"2025-06-24","close":3670.0},{"date":"2025-06-25","close":3650.0},{"date":"2025-06-26","close":3595.0},{"date":"2025-06-27","close":3560.0},{"date":"2025-06-30","close":3515.0},{"date":"2025-07-01","close":3620.0},{"date":"2025-07-02","close":3615.0},{"date":"2025-07-03","close":3660.0},{"date":"2025-07-04","close":3660.0},{"date":"2025-07-07","close":3590.0},{"date":"2025-07-08","close":3585.0},{"date":"2025-07-09","close":3630.0},{"date":"2025-07-10","close":3640.0},{"date":"2025-07-11","close":3625.0},{"date":"2025-07-14","close":3640.0},{"date":"2025-07-15","close":3655.0},{"date":"2025-07-16","close":3600.0},{"date":"2025-07-17","close":4680.0},{"date":"2025-07-18","close":4745.0},{"date":"2025-07-21","close":4710.0},{"date":"2025-07-22","close":4360.0},{"date":"2025-07-23","close":4270.0},{"date":"2025-07-24","close":4425.0},{"date":"2025-07-25","close":4255.0},{"date":"2025-07-28","close":4115.0},{"date":"2025-07-29","close":4130.0},{"date":"2025-07-30","close":4125.0},{"date":"2025-07-31","close":4065.0},{"date":"2025-08-01","close":3855.0},{"date":"2025-08-04","close":3960.0},{"date":"2025-08-05","close":4005.0},{"date":"2025-08-06","close":3985.0},{"date":"2025-08-07","close":3935.0},{"date":"2025-08-08","close":4015.0},{"date":"2025-08-11","close":3960.0},{"date":"2025-08-12","close":3980.0},{"date":"2025-08-13","close":4190.0},{"date":"2025-08-14","close":4125.0},{"date":"2025-08-18","close":4025.0},{"date":"2025-08-19","close":3960.0},{"date":"2025-08-20","close":3915.0},{"date":"2025-08-21","close":3870.0},{"date":"2025-08-22","close":3875.0},{"date":"2025-08-25","close":3980.0},{"date":"2025-08-26","close":3975.0},{"date":"2025-08-27","close":3985.0},{"date":"2025-08-28","close":4070.0},{"date":"2025-08-29","close":4030.0},{"date":"2025-09-01","close":3930.0},{"date":"2025-09-02","close":3945.0},{"date":"2025-09-03","close":3990.0},{"date":"2025-09-04","close":4080.0},{"date":"2025-09-05","close":4085.0},{"date":"2025-09-08","close":4075.0},{"date":"2025-09-09","close":4090.0},{"date":"2025-09-10","close":4095.0},{"date":"2025-09-11","close":4020.0},{"date":"2025-09-12","close":3965.0},{"date":"2025-09-15","close":4080.0},{"date":"2025-09-16","close":4025.0},{"date":"2025-09-17","close":4030.0},{"date":"2025-09-18","close":4030.0},{"date":"2025-09-19","close":4060.0},{"date":"2025-09-22","close":4075.0},{"date":"2025-09-23","close":4030.0},{"date":"2025-09-24","close":3875.0},{"date":"2025-09-25","close":3850.0},{"date":"2025-09-26","close":3775.0},{"date":"2025-09-29","close":3795.0},{"date":"2025-09-30","close":3755.0},{"date":"2025-10-01","close":3755.0},{"date":"2025-10-02","close":3790.0},{"date":"2025-10-10","close":3680.0},{"date":"2025-10-13","close":3660.0},{"date":"2025-10-14","close":3560.0},{"date":"2025-10-15","close":3580.0},{"date":"2025-10-16","close":3585.0},{"date":"2025-10-17","close":3510.0},{"date":"2025-10-20","close":3550.0},{"date":"2025-10-21","close":3545.0},{"date":"2025-10-22","close":3570.0},{"date":"2025-10-23","close":3580.0},{"date":"2025-10-24","close":3650.0},{"date":"2025-10-27","close":3755.0},{"date":"2025-10-28","close":3740.0},{"date":"2025-10-29","close":3655.0},{"date":"2025-10-30","close":3570.0},{"date":"2025-10-31","close":3620.0},{"date":"2025-11-03","close":3575.0},{"date":"2025-11-04","close":3795.0},{"date":"2025-11-05","close":3800.0},{"date":"2025-11-06","close":3735.0},{"date":"2025-11-07","close":3635.0},{"date":"2025-11-10","close":3695.0},{"date":"2025-11-11","close":3720.0},{"date":"2025-11-12","close":3740.0},{"date":"2025-11-13","close":3790.0},{"date":"2025-11-14","close":3720.0},{"date":"2025-11-17","close":3700.0},{"date":"2025-11-18","close":3575.0},{"date":"2025-11-19","close":3445.0},{"date":"2025-11-20","close":3515.0},{"date":"2025-11-21","close":3410.0},{"date":"2025-11-24","close":3330.0},{"date":"2025-11-25","close":3300.0},{"date":"2025-11-26","close":3400.0},{"date":"2025-11-27","close":3395.0},{"date":"2025-11-28","close":3495.0},{"date":"2025-12-01","close":3465.0},{"date":"2025-12-02","close":3470.0},{"date":"2025-12-03","close":3500.0},{"date":"2025-12-04","close":3495.0},{"date":"2025-12-05","close":3505.0},{"date":"2025-12-08","close":3490.0},{"date":"2025-12-09","close":3570.0},{"date":"2025-12-10","close":3545.0},{"date":"2025-12-11","close":3675.0},{"date":"2025-12-12","close":3620.0},{"date":"2025-12-15","close":3550.0},{"date":"2025-12-16","close":3515.0},{"date":"2025-12-17","close":3535.0},{"date":"2025-12-18","close":3460.0},{"date":"2025-12-19","close":3470.0},{"date":"2025-12-22","close":3475.0},{"date":"2025-12-23","close":3410.0},{"date":"2025-12-24","close":3365.0},{"date":"2025-12-26","close":3340.0},{"date":"2025-12-29","close":3380.0},{"date":"2025-12-30","close":3365.0},{"date":"2026-01-02","close":3505.0},{"date":"2026-01-05","close":3515.0},{"date":"2026-01-06","close":3510.0},{"date":"2026-01-07","close":3470.0},{"date":"2026-01-08","close":3360.0},{"date":"2026-01-09","close":3385.0},{"date":"2026-01-12","close":3355.0},{"date":"2026-01-13","close":3305.0},{"date":"2026-01-14","close":3275.0},{"date":"2026-01-15","close":3240.0},{"date":"2026-01-16","close":3170.0},{"date":"2026-01-19","close":3115.0},{"date":"2026-01-20","close":3260.0},{"date":"2026-01-21","close":3110.0},{"date":"2026-01-22","close":3160.0},{"date":"2026-01-23","close":3240.0},{"date":"2026-01-26","close":3280.0},{"date":"2026-01-27","close":3265.0},{"date":"2026-01-28","close":3270.0},{"date":"2026-01-29","close":3265.0},{"date":"2026-01-30","close":3185.0},{"date":"2026-02-02","close":3080.0},{"date":"2026-02-03","close":3105.0},{"date":"2026-02-04","close":3160.0},{"date":"2026-02-05","close":3150.0},{"date":"2026-02-06","close":3115.0},{"date":"2026-02-09","close":3140.0},{"date":"2026-02-10","close":3165.0},{"date":"2026-02-11","close":3200.0},{"date":"2026-02-12","close":3155.0},{"date":"2026-02-13","close":3060.0},{"date":"2026-02-19","close":3125.0},{"date":"2026-02-20","close":3150.0},{"date":"2026-02-23","close":3185.0},{"date":"2026-02-24","close":3210.0},{"date":"2026-02-25","close":3255.0},{"date":"2026-02-26","close":3190.0},{"date":"2026-02-27","close":4145.0},{"date":"2026-03-03","close":4715.0},{"date":"2026-03-04","close":4010.0},{"date":"2026-03-05","close":4250.0},{"date":"2026-03-06","close":4160.0},{"date":"2026-03-09","close":4005.0},{"date":"2026-03-10","close":3965.0},{"date":"2026-03-11","close":4170.0},{"date":"2026-03-12","close":4230.0},{"date":"2026-03-13","close":4830.0},{"date":"2026-03-16","close":4655.0},{"date":"2026-03-17","close":5540.0},{"date":"2026-03-18","close":5180.0},{"date":"2026-03-19","close":5020.0},{"date":"2026-03-20","close":4910.0},{"date":"2026-03-23","close":4520.0},{"date":"2026-03-24","close":4760.0},{"date":"2026-03-25","close":4945.0},{"date":"2026-03-26","close":4650.0},{"date":"2026-03-27","close":4650.0},{"date":"2026-03-30","close":4380.0},{"date":"2026-03-31","close":4215.0},{"date":"2026-04-01","close":4045.0},{"date":"2026-04-02","close":3830.0},{"date":"2026-04-03","close":3880.0},{"date":"2026-04-06","close":3815.0},{"date":"2026-04-07","close":3760.0},{"date":"2026-04-08","close":3820.0},{"date":"2026-04-09","close":3715.0},{"date":"2026-04-10","close":3755.0},{"date":"2026-04-13","close":3685.0},{"date":"2026-04-14","close":3845.0},{"date":"2026-04-15","close":3880.0},{"date":"2026-04-16","close":4030.0},{"date":"2026-04-17","close":4080.0},{"date":"2026-04-20","close":3995.0},{"date":"2026-04-21","close":3910.0},{"date":"2026-04-22","close":3880.0},{"date":"2026-04-23","close":3865.0},{"date":"2026-04-24","close":4045.0},{"date":"2026-04-27","close":4035.0},{"date":"2026-04-28","close":3955.0},{"date":"2026-04-29","close":4000.0},{"date":"2026-04-30","close":3910.0},{"date":"2026-05-04","close":3855.0},{"date":"2026-05-06","close":3805.0},{"date":"2026-05-07","close":3750.0},{"date":"2026-05-08","close":3740.0},{"date":"2026-05-11","close":3565.0},{"date":"2026-05-12","close":3500.0},{"date":"2026-05-13","close":3375.0},{"date":"2026-05-14","close":3440.0},{"date":"2026-05-15","close":3260.0},{"date":"2026-05-18","close":3125.0},{"date":"2026-05-19","close":3070.0},{"date":"2026-05-20","close":2995.0},{"date":"2026-05-21","close":3075.0},{"date":"2026-05-22","close":3205.0},{"date":"2026-05-26","close":3110.0},{"date":"2026-05-27","close":2995.0},{"date":"2026-05-28","close":2970.0},{"date":"2026-05-29","close":2790.0},{"date":"2026-06-01","close":2685.0},{"date":"2026-06-02","close":2555.0},{"date":"2026-06-04","close":2605.0},{"date":"2026-06-05","close":2510.0},{"date":"2026-06-08","close":2315.0},{"date":"2026-06-09","close":2410.0},{"date":"2026-06-10","close":2315.0},{"date":"2026-06-11","close":2440.0},{"date":"2026-06-12","close":2480.0},{"date":"2026-06-15","close":2510.0},{"date":"2026-06-16","close":2510.0},{"date":"2026-06-17","close":2555.0},{"date":"2026-06-18","close":2390.0},{"date":"2026-06-19","close":2305.0},{"date":"2026-06-22","close":2200.0},{"date":"2026-06-23","close":2090.0},{"date":"2026-06-24","close":2170.0},{"date":"2026-06-25","close":2065.0},{"date":"2026-06-26","close":1972.0},{"date":"2026-06-29","close":2235.0},{"date":"2026-06-30","close":2170.0},{"date":"2026-07-01","close":2250.0},{"date":"2026-07-02","close":2160.0},{"date":"2026-07-03","close":2260.0},{"date":"2026-07-06","close":2250.0},{"date":"2026-07-07","close":2330.0},{"date":"2026-07-08","close":2195.0},{"date":"2026-07-09","close":2170.0},{"date":"2026-07-10","close":2265.0},{"date":"2026-07-13","close":2185.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":2155.0},{"date":"2026-07-16","close":2145.0},{"date":"2026-07-20","close":2060.0},{"date":"2026-07-21","close":2005.0},{"date":"2026-07-22","close":2000.0},{"date":"2026-07-23","close":2105.0},{"date":"2026-07-24","close":2080.0},{"date":"2026-07-27","close":2035.0},{"date":"2026-07-28","close":1957.0},{"date":"2026-07-29","close":1830.0},{"date":"2026-07-30","close":1800.0},{"date":"2026-07-31","close":1989.0},{"date":"2026-08-03","close":2045.0},{"date":"2026-08-04","close":2155.0},{"date":"2026-08-05","close":2175.0},{"date":"2026-08-06","close":2175.0},{"date":"2026-08-07","close":2145.0},{"date":"2026-08-10","close":2310.0},{"date":"2026-08-11","close":2320.0},{"date":"2026-08-12","close":2310.0},{"date":"2026-08-13","close":2280.0},{"date":"2026-08-14","close":2310.0},{"date":"2026-08-18","close":2200.0},{"date":"2026-08-19","close":2145.0},{"date":"2026-08-20","close":2195.0},{"date":"2026-08-21","close":2095.0},{"date":"2026-08-24","close":2150.0},{"date":"2026-08-25","close":2165.0},{"date":"2026-08-26","close":2325.0},{"date":"2026-08-27","close":2240.0},{"date":"2026-08-28","close":2265.0},{"date":"2026-08-31","close":2255.0},{"date":"2026-09-01","close":2380.0},{"date":"2026-09-02","close":2320.0},{"date":"2026-09-03","close":2280.0},{"date":"2026-09-04","close":2340.0},{"date":"2026-09-07","close":2310.0},{"date":"2026-09-08","close":2285.0},{"date":"2026-09-09","close":2285.0},{"date":"2026-09-10","close":2255.0},{"date":"2026-09-11","close":2245.0},{"date":"2026-09-14","close":2205.0},{"date":"2026-09-15","close":2270.0},{"date":"2026-09-16","close":2320.0},{"date":"2026-09-17","close":2340.0},{"date":"2026-09-18","close":2340.0},{"date":"2026-09-21","close":2320.0},{"date":"2026-09-22","close":2265.0},{"date":"2026-09-23","close":2245.0},{"date":"2026-09-28","close":2335.0},{"date":"2026-09-29","close":2275.0},{"date":"2026-09-30","close":2290.0},{"date":"2026-10-01","close":2350.0},{"date":"2026-10-02","close":2370.0},{"date":"2026-10-06","close":2405.0},{"date":"2026-10-07","close":2830.0},{"date":"2026-10-08","close":2920.0},{"date":"2026-10-12","close":2920.0},{"date":"2026-10-13","close":2665.0},{"date":"2026-10-14","close":2660.0},{"date":"2026-10-15","close":2465.0},{"date":"2026-10-16","close":2620.0},{"date":"2026-10-19","close":2695.0},{"date":"2026-10-20","close":2650.0},{"date":"2026-10-21","close":2680.0},{"date":"2026-10-22","close":2415.0},{"date":"2026-10-23","close":2320.0}],"chart_data":[{"date":"2024-10-23","open":4358,"high":4577,"low":4358,"close":4392,"volume":189973,"rsi_14":55.32,"sma_20":4385.5,"sma_60":4617.58,"sma_120":5004.96},{"date":"2024-10-24","open":4387,"high":4407,"low":4288,"close":4293,"volume":80549,"rsi_14":50.49,"sma_20":4378.25,"sma_60":4601.33,"sma_120":4994.42},{"date":"2024-10-25","open":4263,"high":4318,"low":4138,"close":4143,"volume":91146,"rsi_14":37.21,"sma_20":4362.5,"sma_60":4580.58,"sma_120":4983.12},{"date":"2024-10-28","open":4103,"high":4417,"low":4103,"close":4143,"volume":139778,"rsi_14":32.5,"sma_20":4349.75,"sma_60":4561.33,"sma_120":4972.0},{"date":"2024-10-29","open":4148,"high":4203,"low":4138,"close":4173,"volume":37242,"rsi_14":36.89,"sma_20":4335.0,"sma_60":4541.08,"sma_120":4960.29},{"date":"2024-10-30","open":4138,"high":4198,"low":4108,"close":4143,"volume":65929,"rsi_14":38.46,"sma_20":4321.25,"sma_60":4521.33,"sma_120":4947.83},{"date":"2024-10-31","open":4108,"high":4168,"low":4068,"close":4128,"volume":61468,"rsi_14":37.82,"sma_20":4310.5,"sma_60":4503.67,"sma_120":4934.83},{"date":"2024-11-01","open":4128,"high":4198,"low":4058,"close":4063,"volume":61677,"rsi_14":29.84,"sma_20":4299.25,"sma_60":4485.75,"sma_120":4921.79},{"date":"2024-11-04","open":4063,"high":4123,"low":4023,"close":4093,"volume":61403,"rsi_14":25.64,"sma_20":4288.5,"sma_60":4467.33,"sma_120":4909.0},{"date":"2024-11-05","open":4093,"high":4238,"low":4083,"close":4148,"volume":54466,"rsi_14":26.27,"sma_20":4278.25,"sma_60":4452.67,"sma_120":4895.75},{"date":"2024-11-06","open":4148,"high":4203,"low":4028,"close":4068,"volume":74739,"rsi_14":23.66,"sma_20":4265.0,"sma_60":4450.67,"sma_120":4882.5},{"date":"2024-11-07","open":4068,"high":4068,"low":4018,"close":4018,"volume":48693,"rsi_14":20.29,"sma_20":4252.0,"sma_60":4442.92,"sma_120":4869.17},{"date":"2024-11-08","open":4018,"high":4128,"low":4018,"close":4123,"volume":41827,"rsi_14":32.24,"sma_20":4244.5,"sma_60":4431.5,"sma_120":4857.12},{"date":"2024-11-11","open":4123,"high":4128,"low":3994,"close":3994,"volume":86428,"rsi_14":28.32,"sma_20":4228.5,"sma_60":4417.0,"sma_120":4843.75},{"date":"2024-11-12","open":3999,"high":4013,"low":3779,"close":3779,"volume":182095,"rsi_14":20.85,"sma_20":4198.5,"sma_60":4397.25,"sma_120":4828.42},{"date":"2024-11-13","open":3769,"high":3809,"low":3719,"close":3719,"volume":84057,"rsi_14":21.67,"sma_20":4163.0,"sma_60":4375.92,"sma_120":4812.5},{"date":"2024-11-14","open":3645,"high":3784,"low":3645,"close":3650,"volume":112064,"rsi_14":23.53,"sma_20":4124.75,"sma_60":4355.0,"sma_120":4796.58},{"date":"2024-11-15","open":3650,"high":3724,"low":3580,"close":3724,"volume":74147,"rsi_14":29.21,"sma_20":4089.5,"sma_60":4333.92,"sma_120":4781.29},{"date":"2024-11-18","open":3724,"high":3819,"low":3694,"close":3799,"volume":68920,"rsi_14":32.23,"sma_20":4059.75,"sma_60":4312.08,"sma_120":4766.71},{"date":"2024-11-19","open":3744,"high":3834,"low":3744,"close":3799,"volume":33903,"rsi_14":33.17,"sma_20":4031.25,"sma_60":4288.75,"sma_120":4752.46},{"date":"2024-11-20","open":3839,"high":3839,"low":3744,"close":3744,"volume":30696,"rsi_14":31.92,"sma_20":3998.75,"sma_60":4263.5,"sma_120":4737.92},{"date":"2024-11-21","open":3719,"high":3779,"low":3719,"close":3729,"volume":31177,"rsi_14":33.5,"sma_20":3970.5,"sma_60":4240.5,"sma_120":4723.17},{"date":"2024-11-22","open":3729,"high":3804,"low":3724,"close":3729,"volume":31495,"rsi_14":31.47,"sma_20":3949.75,"sma_60":4218.83,"sma_120":4708.5},{"date":"2024-11-25","open":3729,"high":3849,"low":3729,"close":3794,"volume":81977,"rsi_14":32.16,"sma_20":3932.25,"sma_60":4200.17,"sma_120":4694.04},{"date":"2024-11-26","open":3779,"high":3839,"low":3769,"close":3839,"volume":49061,"rsi_14":38.02,"sma_20":3915.5,"sma_60":4186.75,"sma_120":4680.21},{"date":"2024-11-27","open":3839,"high":3859,"low":3814,"close":3849,"volume":30430,"rsi_14":40.76,"sma_20":3900.75,"sma_60":4176.08,"sma_120":4666.79},{"date":"2024-11-28","open":3859,"high":3874,"low":3804,"close":3839,"volume":37413,"rsi_14":32.73,"sma_20":3886.25,"sma_60":4166.83,"sma_120":4653.29},{"date":"2024-11-29","open":3824,"high":3854,"low":3739,"close":3739,"volume":54580,"rsi_14":33.96,"sma_20":3870.0,"sma_60":4157.25,"sma_120":4638.88},{"date":"2024-12-02","open":3719,"high":3789,"low":3620,"close":3620,"volume":60081,"rsi_14":38.57,"sma_20":3846.25,"sma_60":4144.42,"sma_120":4623.96},{"date":"2024-12-03","open":3610,"high":4238,"low":3610,"close":3819,"volume":1032575,"rsi_14":55.95,"sma_20":3829.75,"sma_60":4137.0,"sma_120":4610.88},{"date":"2024-12-04","open":3719,"high":3779,"low":3669,"close":3704,"volume":91282,"rsi_14":53.11,"sma_20":3811.5,"sma_60":4126.58,"sma_120":4597.0},{"date":"2024-12-05","open":3699,"high":3729,"low":3615,"close":3620,"volume":84944,"rsi_14":44.13,"sma_20":3791.5,"sma_60":4117.75,"sma_120":4582.33},{"date":"2024-12-06","open":3560,"high":3620,"low":3261,"close":3420,"volume":200181,"rsi_14":31.37,"sma_20":3756.25,"sma_60":4107.25,"sma_120":4565.83},{"date":"2024-12-09","open":3296,"high":3385,"low":3121,"close":3121,"volume":167560,"rsi_14":24.24,"sma_20":3712.5,"sma_60":4089.0,"sma_120":4546.5},{"date":"2024-12-10","open":3106,"high":3385,"low":3106,"close":3380,"volume":137844,"rsi_14":38.03,"sma_20":3692.5,"sma_60":4076.58,"sma_120":4529.92},{"date":"2024-12-11","open":3360,"high":3575,"low":3355,"close":3575,"volume":87574,"rsi_14":45.45,"sma_20":3685.25,"sma_60":4067.67,"sma_120":4514.54},{"date":"2024-12-12","open":3575,"high":3585,"low":3520,"close":3545,"volume":51971,"rsi_14":44.67,"sma_20":3680.0,"sma_60":4058.33,"sma_120":4499.67},{"date":"2024-12-13","open":3485,"high":3694,"low":3485,"close":3669,"volume":53905,"rsi_14":46.52,"sma_20":3677.25,"sma_60":4049.58,"sma_120":4486.67},{"date":"2024-12-16","open":3665,"high":3714,"low":3655,"close":3684,"volume":44759,"rsi_14":45.61,"sma_20":3671.5,"sma_60":4039.67,"sma_120":4474.38},{"date":"2024-12-17","open":3684,"high":3709,"low":3650,"close":3679,"volume":24993,"rsi_14":45.17,"sma_20":3665.5,"sma_60":4027.67,"sma_120":4462.21},{"date":"2024-12-18","open":3689,"high":3729,"low":3620,"close":3669,"volume":58634,"rsi_14":45.17,"sma_20":3661.75,"sma_60":4015.33,"sma_120":4451.21},{"date":"2024-12-19","open":3640,"high":3660,"low":3500,"close":3590,"volume":24722,"rsi_14":45.69,"sma_20":3654.75,"sma_60":4001.17,"sma_120":4438.71},{"date":"2024-12-20","open":3590,"high":3620,"low":3440,"close":3455,"volume":64632,"rsi_14":45.3,"sma_20":3641.0,"sma_60":3984.42,"sma_120":4425.17},{"date":"2024-12-23","open":3460,"high":3620,"low":3460,"close":3595,"volume":85782,"rsi_14":43.36,"sma_20":3631.0,"sma_60":3971.0,"sma_120":4413.21},{"date":"2024-12-24","open":3560,"high":3814,"low":3535,"close":3540,"volume":97226,"rsi_14":44.95,"sma_20":3616.0,"sma_60":3955.5,"sma_120":4400.71},{"date":"2024-12-26","open":3575,"high":3575,"low":3485,"close":3490,"volume":31461,"rsi_14":45.94,"sma_20":3598.0,"sma_60":3940.0,"sma_120":4386.96},{"date":"2024-12-27","open":3500,"high":3520,"low":3400,"close":3450,"volume":55178,"rsi_14":50.69,"sma_20":3578.0,"sma_60":3924.92,"sma_120":4373.38},{"date":"2024-12-30","open":3400,"high":3540,"low":3400,"close":3515,"volume":22890,"rsi_14":65.84,"sma_20":3566.25,"sma_60":3911.83,"sma_120":4358.33},{"date":"2025-01-02","open":3475,"high":3570,"low":3475,"close":3570,"volume":57999,"rsi_14":58.91,"sma_20":3563.25,"sma_60":3899.33,"sma_120":4343.83},{"date":"2025-01-03","open":3550,"high":3745,"low":3550,"close":3645,"volume":56731,"rsi_14":53.37,"sma_20":3554.0,"sma_60":3887.33,"sma_120":4329.46},{"date":"2025-01-06","open":3645,"high":3830,"low":3620,"close":3775,"volume":97777,"rsi_14":61.11,"sma_20":3557.0,"sma_60":3877.83,"sma_120":4317.08},{"date":"2025-01-07","open":3740,"high":3830,"low":3720,"close":3725,"volume":58192,"rsi_14":52.46,"sma_20":3561.75,"sma_60":3868.42,"sma_120":4305.12},{"date":"2025-01-08","open":3750,"high":3935,"low":3720,"close":3830,"volume":163515,"rsi_14":56.72,"sma_20":3581.75,"sma_60":3860.83,"sma_120":4293.54},{"date":"2025-01-09","open":3800,"high":3885,"low":3800,"close":3855,"volume":43131,"rsi_14":58.05,"sma_20":3618.0,"sma_60":3853.0,"sma_120":4283.5},{"date":"2025-01-10","open":3825,"high":3845,"low":3780,"close":3810,"volume":53695,"rsi_14":56.13,"sma_20":3639.0,"sma_60":3843.33,"sma_120":4272.33},{"date":"2025-01-13","open":3810,"high":3830,"low":3760,"close":3780,"volume":37781,"rsi_14":58.91,"sma_20":3648.75,"sma_60":3832.33,"sma_120":4260.75},{"date":"2025-01-14","open":3740,"high":3840,"low":3740,"close":3795,"volume":33011,"rsi_14":68.54,"sma_20":3660.75,"sma_60":3821.83,"sma_120":4249.38},{"date":"2025-01-15","open":3760,"high":3800,"low":3755,"close":3760,"volume":33751,"rsi_14":59.87,"sma_20":3664.75,"sma_60":3810.5,"sma_120":4236.38},{"date":"2025-01-16","open":3760,"high":3870,"low":3760,"close":3785,"volume":41497,"rsi_14":65.56,"sma_20":3669.25,"sma_60":3800.17,"sma_120":4224.08},{"date":"2025-01-17","open":3750,"high":3945,"low":3750,"close":3800,"volume":126664,"rsi_14":70.83,"sma_20":3674.75,"sma_60":3790.5,"sma_120":4211.5},{"date":"2025-01-20","open":3785,"high":3885,"low":3785,"close":3840,"volume":61702,"rsi_14":77.46,"sma_20":3682.75,"sma_60":3781.08,"sma_120":4199.33},{"date":"2025-01-21","open":3900,"high":3900,"low":3780,"close":3780,"volume":46347,"rsi_14":68.79,"sma_20":3691.75,"sma_60":3772.33,"sma_120":4186.83},{"date":"2025-01-22","open":3775,"high":3800,"low":3715,"close":3715,"volume":61191,"rsi_14":60.14,"sma_20":3704.25,"sma_60":3765.0,"sma_120":4172.79},{"date":"2025-01-23","open":3715,"high":3720,"low":3615,"close":3615,"volume":44680,"rsi_14":47.97,"sma_20":3704.75,"sma_60":3756.0,"sma_120":4158.67},{"date":"2025-01-24","open":3615,"high":3655,"low":3600,"close":3655,"volume":23476,"rsi_14":40.77,"sma_20":3710.0,"sma_60":3747.17,"sma_120":4144.12},{"date":"2025-01-31","open":3620,"high":3625,"low":3545,"close":3545,"volume":54451,"rsi_14":37.32,"sma_20":3712.25,"sma_60":3737.0,"sma_120":4129.17},{"date":"2025-02-03","open":3470,"high":3545,"low":3250,"close":3415,"volume":74746,"rsi_14":21.77,"sma_20":3710.5,"sma_60":3724.92,"sma_120":4114.29},{"date":"2025-02-04","open":3410,"high":3550,"low":3410,"close":3525,"volume":54736,"rsi_14":29.88,"sma_20":3711.0,"sma_60":3715.75,"sma_120":4100.75},{"date":"2025-02-05","open":3525,"high":3590,"low":3470,"close":3505,"volume":31442,"rsi_14":30.82,"sma_20":3707.75,"sma_60":3705.75,"sma_120":4086.54},{"date":"2025-02-06","open":3595,"high":3620,"low":3550,"close":3585,"volume":19270,"rsi_14":38.46,"sma_20":3704.75,"sma_60":3696.17,"sma_120":4074.42},{"date":"2025-02-07","open":3580,"high":3590,"low":3510,"close":3570,"volume":41152,"rsi_14":36.69,"sma_20":3694.5,"sma_60":3687.67,"sma_120":4069.17},{"date":"2025-02-10","open":3560,"high":3590,"low":3485,"close":3535,"volume":31947,"rsi_14":36.69,"sma_20":3685.0,"sma_60":3679.42,"sma_120":4061.17},{"date":"2025-02-11","open":3515,"high":3580,"low":3510,"close":3540,"volume":19113,"rsi_14":35.15,"sma_20":3670.5,"sma_60":3669.5,"sma_120":4050.5},{"date":"2025-02-12","open":3505,"high":3570,"low":3465,"close":3480,"volume":64781,"rsi_14":31.61,"sma_20":3651.75,"sma_60":3660.75,"sma_120":4038.88},{"date":"2025-02-13","open":3470,"high":3510,"low":3470,"close":3475,"volume":24085,"rsi_14":28.14,"sma_20":3635.0,"sma_60":3655.5,"sma_120":4026.38},{"date":"2025-02-14","open":3510,"high":3530,"low":3470,"close":3530,"volume":27506,"rsi_14":34.94,"sma_20":3622.5,"sma_60":3652.17,"sma_120":4014.04},{"date":"2025-02-17","open":3530,"high":3580,"low":3520,"close":3530,"volume":43878,"rsi_14":37.91,"sma_20":3609.25,"sma_60":3650.0,"sma_120":4002.5},{"date":"2025-02-18","open":3505,"high":3550,"low":3445,"close":3530,"volume":80034,"rsi_14":43.61,"sma_20":3597.75,"sma_60":3646.58,"sma_120":3990.25},{"date":"2025-02-19","open":3535,"high":3600,"low":3520,"close":3565,"volume":60337,"rsi_14":43.18,"sma_20":3586.75,"sma_60":3642.5,"sma_120":3977.29},{"date":"2025-02-20","open":3560,"high":3615,"low":3530,"close":3545,"volume":57049,"rsi_14":50.0,"sma_20":3574.0,"sma_60":3638.08,"sma_120":3963.42},{"date":"2025-02-21","open":3515,"high":3580,"low":3515,"close":3560,"volume":20124,"rsi_14":65.93,"sma_20":3560.0,"sma_60":3634.83,"sma_120":3949.17},{"date":"2025-02-24","open":3570,"high":3620,"low":3535,"close":3550,"volume":28347,"rsi_14":53.52,"sma_20":3548.5,"sma_60":3631.67,"sma_120":3936.08},{"date":"2025-02-25","open":3550,"high":3580,"low":3530,"close":3540,"volume":20705,"rsi_14":55.07,"sma_20":3539.75,"sma_60":3628.33,"sma_120":3923.58},{"date":"2025-02-26","open":3525,"high":3560,"low":3455,"close":3500,"volume":56060,"rsi_14":36.07,"sma_20":3534.0,"sma_60":3623.25,"sma_120":3911.71},{"date":"2025-02-27","open":3500,"high":3535,"low":3495,"close":3505,"volume":26474,"rsi_14":38.98,"sma_20":3526.5,"sma_60":3617.5,"sma_120":3902.12},{"date":"2025-02-28","open":3470,"high":3510,"low":3395,"close":3405,"volume":72462,"rsi_14":31.94,"sma_20":3519.5,"sma_60":3609.92,"sma_120":3893.0},{"date":"2025-03-04","open":3405,"high":3435,"low":3330,"close":3335,"volume":61462,"rsi_14":25.88,"sma_20":3515.5,"sma_60":3601.33,"sma_120":3884.08},{"date":"2025-03-05","open":3280,"high":3380,"low":3280,"close":3380,"volume":44578,"rsi_14":37.8,"sma_20":3508.25,"sma_60":3595.17,"sma_120":3876.21},{"date":"2025-03-06","open":3360,"high":3400,"low":3310,"close":3310,"volume":35498,"rsi_14":32.63,"sma_20":3498.5,"sma_60":3589.83,"sma_120":3867.12},{"date":"2025-03-07","open":3285,"high":3340,"low":3285,"close":3300,"volume":25417,"rsi_14":23.26,"sma_20":3484.25,"sma_60":3581.0,"sma_120":3859.0},{"date":"2025-03-10","open":3275,"high":3320,"low":3240,"close":3285,"volume":37777,"rsi_14":22.47,"sma_20":3470.0,"sma_60":3573.83,"sma_120":3850.21},{"date":"2025-03-11","open":3250,"high":3275,"low":3200,"close":3260,"volume":35444,"rsi_14":21.28,"sma_20":3456.25,"sma_60":3567.67,"sma_120":3842.71},{"date":"2025-03-12","open":3265,"high":3340,"low":3265,"close":3305,"volume":55323,"rsi_14":22.92,"sma_20":3444.5,"sma_60":3565.58,"sma_120":3836.42},{"date":"2025-03-13","open":3315,"high":3335,"low":3270,"close":3285,"volume":30049,"rsi_14":22.92,"sma_20":3434.75,"sma_60":3568.17,"sma_120":3828.58},{"date":"2025-03-14","open":3290,"high":3355,"low":3255,"close":3325,"volume":50627,"rsi_14":26.73,"sma_20":3427.25,"sma_60":3567.08,"sma_120":3821.83},{"date":"2025-03-17","open":3305,"high":3375,"low":3295,"close":3345,"volume":16922,"rsi_14":30.1,"sma_20":3418.0,"sma_60":3563.08,"sma_120":3815.38},{"date":"2025-03-18","open":3335,"high":3455,"low":3335,"close":3425,"volume":46040,"rsi_14":40.17,"sma_20":3412.75,"sma_60":3560.92,"sma_120":3809.62},{"date":"2025-03-19","open":3390,"high":3450,"low":3365,"close":3380,"volume":33804,"rsi_14":39.83,"sma_20":3405.25,"sma_60":3555.92,"sma_120":3802.75},{"date":"2025-03-20","open":3360,"high":3425,"low":3300,"close":3320,"volume":36346,"rsi_14":35.66,"sma_20":3393.0,"sma_60":3549.67,"sma_120":3794.67},{"date":"2025-03-21","open":3335,"high":3355,"low":3275,"close":3335,"volume":20066,"rsi_14":43.75,"sma_20":3382.5,"sma_60":3543.75,"sma_120":3785.71},{"date":"2025-03-24","open":3295,"high":3330,"low":3260,"close":3265,"volume":62590,"rsi_14":43.75,"sma_20":3367.75,"sma_60":3536.83,"sma_120":3776.08},{"date":"2025-03-25","open":3270,"high":3300,"low":3250,"close":3255,"volume":22878,"rsi_14":38.1,"sma_20":3353.0,"sma_60":3531.08,"sma_120":3766.12},{"date":"2025-03-26","open":3245,"high":3270,"low":3240,"close":3255,"volume":21902,"rsi_14":43.96,"sma_20":3338.75,"sma_60":3527.58,"sma_120":3756.0},{"date":"2025-03-27","open":3250,"high":3255,"low":3170,"close":3190,"volume":90334,"rsi_14":39.22,"sma_20":3323.25,"sma_60":3520.67,"sma_120":3745.83},{"date":"2025-03-28","open":3185,"high":3190,"low":3105,"close":3150,"volume":31146,"rsi_14":37.38,"sma_20":3305.5,"sma_60":3514.0,"sma_120":3734.75},{"date":"2025-03-31","open":3070,"high":3190,"low":3015,"close":3050,"volume":64417,"rsi_14":32.79,"sma_20":3287.75,"sma_60":3506.5,"sma_120":3723.25},{"date":"2025-04-01","open":3025,"high":3120,"low":3025,"close":3120,"volume":22752,"rsi_14":35.43,"sma_20":3277.0,"sma_60":3501.0,"sma_120":3712.96},{"date":"2025-04-02","open":3155,"high":3155,"low":3030,"close":3070,"volume":20713,"rsi_14":33.83,"sma_20":3261.5,"sma_60":3493.58,"sma_120":3702.71},{"date":"2025-04-03","open":3065,"high":3065,"low":2985,"close":2985,"volume":39291,"rsi_14":26.06,"sma_20":3245.25,"sma_60":3483.83,"sma_120":3691.58},{"date":"2025-04-04","open":2920,"high":3060,"low":2920,"close":3060,"volume":36876,"rsi_14":31.37,"sma_20":3233.25,"sma_60":3474.08,"sma_120":3680.71},{"date":"2025-04-07","open":2985,"high":2985,"low":2850,"close":2850,"volume":56216,"rsi_14":17.88,"sma_20":3211.5,"sma_60":3458.67,"sma_120":3668.25},{"date":"2025-04-08","open":2870,"high":2935,"low":2845,"close":2855,"volume":24763,"rsi_14":19.3,"sma_20":3191.25,"sma_60":3444.17,"sma_120":3656.29},{"date":"2025-04-09","open":2800,"high":2950,"low":2780,"close":2870,"volume":28540,"rsi_14":22.22,"sma_20":3169.5,"sma_60":3428.17,"sma_120":3644.5},{"date":"2025-04-10","open":2960,"high":2975,"low":2925,"close":2975,"volume":48607,"rsi_14":30.0,"sma_20":3154.0,"sma_60":3413.5,"sma_120":3633.25},{"date":"2025-04-11","open":2955,"high":3065,"low":2915,"close":3065,"volume":35425,"rsi_14":39.13,"sma_20":3141.0,"sma_60":3401.08,"sma_120":3622.21},{"date":"2025-04-14","open":3040,"high":3130,"low":3040,"close":3130,"volume":21323,"rsi_14":43.59,"sma_20":3130.25,"sma_60":3390.25,"sma_120":3611.29},{"date":"2025-04-15","open":3095,"high":3135,"low":3085,"close":3115,"volume":14329,"rsi_14":42.93,"sma_20":3114.75,"sma_60":3378.92,"sma_120":3600.38},{"date":"2025-04-16","open":3095,"high":3120,"low":3060,"close":3095,"volume":14438,"rsi_14":44.97,"sma_20":3100.5,"sma_60":3367.83,"sma_120":3589.17},{"date":"2025-04-17","open":3090,"high":3135,"low":3015,"close":3125,"volume":15896,"rsi_14":48.66,"sma_20":3090.75,"sma_60":3356.83,"sma_120":3578.5},{"date":"2025-04-18","open":3105,"high":3155,"low":3095,"close":3155,"volume":13622,"rsi_14":56.07,"sma_20":3081.75,"sma_60":3346.08,"sma_120":3568.29},{"date":"2025-04-21","open":3170,"high":3185,"low":3130,"close":3165,"volume":40952,"rsi_14":52.8,"sma_20":3076.75,"sma_60":3334.83,"sma_120":3557.96},{"date":"2025-04-22","open":3135,"high":3160,"low":3120,"close":3145,"volume":12409,"rsi_14":54.84,"sma_20":3071.25,"sma_60":3324.25,"sma_120":3548.29},{"date":"2025-04-23","open":3145,"high":3250,"low":3145,"close":3240,"volume":75450,"rsi_14":66.24,"sma_20":3070.5,"sma_60":3316.33,"sma_120":3540.67},{"date":"2025-04-24","open":3220,"high":3255,"low":3180,"close":3235,"volume":51854,"rsi_14":62.24,"sma_20":3072.75,"sma_60":3310.0,"sma_120":3533.0},{"date":"2025-04-25","open":3235,"high":3250,"low":3205,"close":3240,"volume":14755,"rsi_14":88.24,"sma_20":3077.25,"sma_60":3303.08,"sma_120":3525.12},{"date":"2025-04-28","open":3245,"high":3245,"low":3180,"close":3190,"volume":17761,"rsi_14":80.18,"sma_20":3084.25,"sma_60":3297.17,"sma_120":3517.08},{"date":"2025-04-29","open":3200,"high":3220,"low":3190,"close":3195,"volume":19168,"rsi_14":79.82,"sma_20":3088.0,"sma_60":3293.5,"sma_120":3509.21},{"date":"2025-04-30","open":3220,"high":3225,"low":3175,"close":3195,"volume":7860,"rsi_14":75.0,"sma_20":3094.25,"sma_60":3288.0,"sma_120":3501.88},{"date":"2025-05-02","open":3205,"high":3210,"low":3145,"close":3195,"volume":16900,"rsi_14":68.57,"sma_20":3104.75,"sma_60":3282.83,"sma_120":3494.29},{"date":"2025-05-07","open":3160,"high":3195,"low":3145,"close":3195,"volume":10060,"rsi_14":61.4,"sma_20":3111.5,"sma_60":3276.33,"sma_120":3486.25},{"date":"2025-05-08","open":3185,"high":3210,"low":3155,"close":3195,"volume":13521,"rsi_14":64.81,"sma_20":3128.75,"sma_60":3270.08,"sma_120":3478.88},{"date":"2025-05-09","open":3205,"high":3205,"low":3130,"close":3155,"volume":15368,"rsi_14":60.34,"sma_20":3143.75,"sma_60":3263.75,"sma_120":3471.58},{"date":"2025-05-12","open":3160,"high":3160,"low":3105,"close":3155,"volume":29671,"rsi_14":55.77,"sma_20":3158.0,"sma_60":3257.33,"sma_120":3463.42},{"date":"2025-05-13","open":3130,"high":3170,"low":3130,"close":3155,"volume":23740,"rsi_14":50.0,"sma_20":3167.0,"sma_60":3251.92,"sma_120":3456.33},{"date":"2025-05-14","open":3160,"high":3185,"low":3135,"close":3175,"volume":18617,"rsi_14":52.08,"sma_20":3172.5,"sma_60":3246.92,"sma_120":3451.21},{"date":"2025-05-15","open":3210,"high":3210,"low":3135,"close":3160,"volume":16330,"rsi_14":53.19,"sma_20":3174.0,"sma_60":3240.75,"sma_120":3446.46},{"date":"2025-05-16","open":3180,"high":3185,"low":3115,"close":3135,"volume":19210,"rsi_14":18.18,"sma_20":3175.0,"sma_60":3234.17,"sma_120":3442.08},{"date":"2025-05-19","open":3160,"high":3160,"low":3050,"close":3055,"volume":30513,"rsi_14":12.5,"sma_20":3173.0,"sma_60":3226.25,"sma_120":3436.42},{"date":"2025-05-20","open":3055,"high":3105,"low":3035,"close":3040,"volume":17759,"rsi_14":10.0,"sma_20":3168.75,"sma_60":3217.5,"sma_120":3430.0},{"date":"2025-05-21","open":3070,"high":3110,"low":3055,"close":3085,"volume":17265,"rsi_14":28.57,"sma_20":3165.25,"sma_60":3209.83,"sma_120":3423.96},{"date":"2025-05-22","open":3110,"high":3670,"low":3110,"close":3555,"volume":1980419,"rsi_14":75.35,"sma_20":3184.75,"sma_60":3209.75,"sma_120":3422.29},{"date":"2025-05-23","open":3435,"high":3480,"low":3200,"close":3415,"volume":424881,"rsi_14":62.94,"sma_20":3198.25,"sma_60":3207.5,"sma_120":3419.58},{"date":"2025-05-26","open":3420,"high":3445,"low":3330,"close":3360,"volume":115562,"rsi_14":59.12,"sma_20":3204.25,"sma_60":3204.5,"sma_120":3416.42},{"date":"2025-05-27","open":3460,"high":4110,"low":3435,"close":3780,"volume":5812458,"rsi_14":72.08,"sma_20":3231.5,"sma_60":3209.17,"sma_120":3416.21},{"date":"2025-05-28","open":3715,"high":4225,"low":3620,"close":3620,"volume":1449533,"rsi_14":64.31,"sma_20":3250.5,"sma_60":3211.08,"sma_120":3414.29},{"date":"2025-05-29","open":3590,"high":4705,"low":3525,"close":4295,"volume":8636335,"rsi_14":76.89,"sma_20":3305.75,"sma_60":3225.92,"sma_120":3417.92},{"date":"2025-05-30","open":4800,"high":5230,"low":4540,"close":4635,"volume":7960499,"rsi_14":80.08,"sma_20":3377.75,"sma_60":3247.58,"sma_120":3424.46},{"date":"2025-06-02","open":4845,"high":4970,"low":4435,"close":4435,"volume":1101605,"rsi_14":74.06,"sma_20":3439.75,"sma_60":3265.17,"sma_120":3430.17},{"date":"2025-06-04","open":4315,"high":4340,"low":4055,"close":4100,"volume":1677736,"rsi_14":65.55,"sma_20":3485.0,"sma_60":3278.33,"sma_120":3434.08},{"date":"2025-06-05","open":4160,"high":4190,"low":3910,"close":3910,"volume":619639,"rsi_14":61.9,"sma_20":3520.75,"sma_60":3288.5,"sma_120":3434.75},{"date":"2025-06-09","open":3900,"high":3930,"low":3845,"close":3895,"volume":1260392,"rsi_14":62.1,"sma_20":3555.75,"sma_60":3298.67,"sma_120":3436.25},{"date":"2025-06-10","open":3890,"high":3920,"low":3800,"close":3810,"volume":462444,"rsi_14":62.0,"sma_20":3588.5,"sma_60":3307.83,"sma_120":3437.75},{"date":"2025-06-11","open":3845,"high":4070,"low":3815,"close":3935,"volume":653408,"rsi_14":63.75,"sma_20":3627.5,"sma_60":3318.33,"sma_120":3441.96},{"date":"2025-06-12","open":3850,"high":3890,"low":3825,"close":3865,"volume":209148,"rsi_14":61.89,"sma_20":3663.0,"sma_60":3328.0,"sma_120":3448.08},{"date":"2025-06-13","open":3910,"high":3945,"low":3715,"close":3755,"volume":312516,"rsi_14":53.42,"sma_20":3692.0,"sma_60":3335.17,"sma_120":3451.12},{"date":"2025-06-16","open":3755,"high":3815,"low":3680,"close":3765,"volume":120957,"rsi_14":56.27,"sma_20":3722.25,"sma_60":3342.17,"sma_120":3452.62},{"date":"2025-06-17","open":3845,"high":3965,"low":3800,"close":3880,"volume":368142,"rsi_14":59.12,"sma_20":3759.5,"sma_60":3349.75,"sma_120":3455.33},{"date":"2025-06-18","open":3900,"high":4150,"low":3870,"close":3905,"volume":1163673,"rsi_14":52.55,"sma_20":3802.0,"sma_60":3358.5,"sma_120":3457.21},{"date":"2025-06-19","open":3890,"high":3940,"low":3765,"close":3790,"volume":206142,"rsi_14":53.53,"sma_20":3839.5,"sma_60":3366.33,"sma_120":3458.0},{"date":"2025-06-20","open":3845,"high":3845,"low":3740,"close":3745,"volume":106702,"rsi_14":34.55,"sma_20":3872.5,"sma_60":3373.17,"sma_120":3458.46},{"date":"2025-06-23","open":3690,"high":3690,"low":3595,"close":3640,"volume":84237,"rsi_14":17.8,"sma_20":3876.75,"sma_60":3379.42,"sma_120":3458.12},{"date":"2025-06-24","open":3665,"high":3690,"low":3635,"close":3670,"volume":100364,"rsi_14":22.18,"sma_20":3889.5,"sma_60":3386.33,"sma_120":3458.71},{"date":"2025-06-25","open":3710,"high":3745,"low":3625,"close":3650,"volume":129206,"rsi_14":28.77,"sma_20":3904.0,"sma_60":3392.92,"sma_120":3460.25},{"date":"2025-06-26","open":3640,"high":3655,"low":3550,"close":3595,"volume":77833,"rsi_14":32.97,"sma_20":3894.75,"sma_60":3399.67,"sma_120":3460.17},{"date":"2025-06-27","open":3650,"high":3655,"low":3550,"close":3560,"volume":43271,"rsi_14":32.28,"sma_20":3891.75,"sma_60":3406.5,"sma_120":3460.25},{"date":"2025-06-30","open":3600,"high":3600,"low":3505,"close":3515,"volume":51783,"rsi_14":33.7,"sma_20":3852.75,"sma_60":3414.25,"sma_120":3460.38},{"date":"2025-07-01","open":3520,"high":3630,"low":3520,"close":3620,"volume":87121,"rsi_14":32.2,"sma_20":3802.0,"sma_60":3422.58,"sma_120":3461.79},{"date":"2025-07-02","open":3620,"high":3650,"low":3530,"close":3615,"volume":76683,"rsi_14":34.76,"sma_20":3761.0,"sma_60":3431.67,"sma_120":3462.62},{"date":"2025-07-03","open":3590,"high":3715,"low":3590,"close":3660,"volume":86859,"rsi_14":43.71,"sma_20":3739.0,"sma_60":3442.92,"sma_120":3463.38},{"date":"2025-07-04","open":3660,"high":3685,"low":3595,"close":3660,"volume":50063,"rsi_14":42.95,"sma_20":3726.5,"sma_60":3452.92,"sma_120":3463.5},{"date":"2025-07-07","open":3685,"high":3685,"low":3585,"close":3590,"volume":68251,"rsi_14":29.29,"sma_20":3711.25,"sma_60":3465.25,"sma_120":3461.96},{"date":"2025-07-08","open":3590,"high":3695,"low":3580,"close":3585,"volume":38491,"rsi_14":26.47,"sma_20":3700.0,"sma_60":3477.42,"sma_120":3460.79},{"date":"2025-07-09","open":3585,"high":3635,"low":3560,"close":3630,"volume":91534,"rsi_14":36.89,"sma_20":3684.75,"sma_60":3490.08,"sma_120":3459.12},{"date":"2025-07-10","open":3620,"high":3705,"low":3615,"close":3640,"volume":74489,"rsi_14":40.87,"sma_20":3673.5,"sma_60":3501.17,"sma_120":3457.33},{"date":"2025-07-11","open":3655,"high":3700,"low":3625,"close":3625,"volume":63046,"rsi_14":48.45,"sma_20":3667.0,"sma_60":3510.5,"sma_120":3455.79},{"date":"2025-07-14","open":3630,"high":3670,"low":3630,"close":3640,"volume":62467,"rsi_14":46.81,"sma_20":3660.75,"sma_60":3519.0,"sma_120":3454.62},{"date":"2025-07-15","open":3640,"high":3665,"low":3625,"close":3655,"volume":52623,"rsi_14":50.54,"sma_20":3649.5,"sma_60":3528.0,"sma_120":3453.46},{"date":"2025-07-16","open":3650,"high":3690,"low":3575,"close":3600,"volume":77956,"rsi_14":50.54,"sma_20":3634.25,"sma_60":3536.42,"sma_120":3452.12},{"date":"2025-07-17","open":3625,"high":4680,"low":3625,"close":4680,"volume":18901442,"rsi_14":87.09,"sma_20":3678.75,"sma_60":3562.33,"sma_120":3459.58},{"date":"2025-07-18","open":4950,"high":5290,"low":4650,"close":4745,"volume":21770125,"rsi_14":90.2,"sma_20":3728.75,"sma_60":3588.83,"sma_120":3467.46},{"date":"2025-07-21","open":4755,"high":5080,"low":4650,"close":4710,"volume":7396233,"rsi_14":87.33,"sma_20":3782.25,"sma_60":3614.58,"sma_120":3474.71},{"date":"2025-07-22","open":4715,"high":4965,"low":4340,"close":4360,"volume":4647779,"rsi_14":70.64,"sma_20":3816.75,"sma_60":3634.83,"sma_120":3479.54},{"date":"2025-07-23","open":4360,"high":4555,"low":4185,"close":4270,"volume":4344269,"rsi_14":66.49,"sma_20":3847.75,"sma_60":3652.0,"sma_120":3484.17},{"date":"2025-07-24","open":4290,"high":4950,"low":4280,"close":4425,"volume":16954479,"rsi_14":69.08,"sma_20":3889.25,"sma_60":3671.83,"sma_120":3490.92},{"date":"2025-07-25","open":4385,"high":4445,"low":4250,"close":4255,"volume":1138332,"rsi_14":65.8,"sma_20":3924.0,"sma_60":3688.75,"sma_120":3495.92},{"date":"2025-07-28","open":4255,"high":4485,"low":4105,"close":4115,"volume":1566391,"rsi_14":61.83,"sma_20":3954.0,"sma_60":3704.17,"sma_120":3500.67},{"date":"2025-07-29","open":4125,"high":4200,"low":4060,"close":4130,"volume":515419,"rsi_14":61.31,"sma_20":3979.5,"sma_60":3719.75,"sma_120":3506.62},{"date":"2025-07-30","open":4125,"high":4160,"low":4050,"close":4125,"volume":396759,"rsi_14":61.0,"sma_20":4005.0,"sma_60":3735.25,"sma_120":3511.62},{"date":"2025-07-31","open":4120,"high":4125,"low":3950,"close":4065,"volume":424026,"rsi_14":59.78,"sma_20":4025.25,"sma_60":3749.75,"sma_120":3516.29},{"date":"2025-08-01","open":4010,"high":4040,"low":3850,"close":3855,"volume":444704,"rsi_14":54.4,"sma_20":4035.0,"sma_60":3760.75,"sma_120":3518.54},{"date":"2025-08-04","open":3855,"high":4030,"low":3850,"close":3960,"volume":287186,"rsi_14":56.02,"sma_20":4053.5,"sma_60":3773.5,"sma_120":3521.79},{"date":"2025-08-05","open":3975,"high":4065,"low":3900,"close":4005,"volume":244548,"rsi_14":58.02,"sma_20":4074.5,"sma_60":3787.67,"sma_120":3525.71},{"date":"2025-08-06","open":3970,"high":4040,"low":3950,"close":3985,"volume":185741,"rsi_14":26.28,"sma_20":4092.25,"sma_60":3801.5,"sma_120":3529.42},{"date":"2025-08-07","open":4030,"high":4035,"low":3925,"close":3935,"volume":170076,"rsi_14":22.07,"sma_20":4107.0,"sma_60":3814.5,"sma_120":3533.21},{"date":"2025-08-08","open":3940,"high":4050,"low":3940,"close":4015,"volume":210387,"rsi_14":26.76,"sma_20":4126.5,"sma_60":3828.5,"sma_120":3537.71},{"date":"2025-08-11","open":4020,"high":4020,"low":3855,"close":3960,"volume":164412,"rsi_14":33.33,"sma_20":4142.5,"sma_60":3841.83,"sma_120":3541.29},{"date":"2025-08-12","open":3965,"high":4120,"low":3950,"close":3980,"volume":314984,"rsi_14":37.17,"sma_20":4158.75,"sma_60":3855.92,"sma_120":3545.04},{"date":"2025-08-13","open":4020,"high":4625,"low":4000,"close":4190,"volume":7103755,"rsi_14":40.08,"sma_20":4188.25,"sma_60":3874.83,"sma_120":3550.54},{"date":"2025-08-14","open":4210,"high":4285,"low":4100,"close":4125,"volume":658560,"rsi_14":43.98,"sma_20":4160.5,"sma_60":3892.92,"sma_120":3555.21},{"date":"2025-08-18","open":4130,"high":4340,"low":4025,"close":4025,"volume":680167,"rsi_14":45.67,"sma_20":4124.5,"sma_60":3908.58,"sma_120":3559.21},{"date":"2025-08-19","open":3930,"high":4045,"low":3930,"close":3960,"volume":262248,"rsi_14":42.2,"sma_20":4087.0,"sma_60":3915.33,"sma_120":3562.54},{"date":"2025-08-20","open":3970,"high":4110,"low":3840,"close":3915,"volume":445766,"rsi_14":40.71,"sma_20":4064.75,"sma_60":3923.67,"sma_120":3565.58},{"date":"2025-08-21","open":3915,"high":3975,"low":3870,"close":3870,"volume":207351,"rsi_14":41.26,"sma_20":4044.75,"sma_60":3932.17,"sma_120":3568.33},{"date":"2025-08-22","open":3870,"high":3940,"low":3855,"close":3875,"volume":154877,"rsi_14":51.1,"sma_20":4017.25,"sma_60":3933.75,"sma_120":3571.46},{"date":"2025-08-25","open":3890,"high":4035,"low":3890,"close":3980,"volume":192796,"rsi_14":51.1,"sma_20":4003.5,"sma_60":3939.75,"sma_120":3575.42},{"date":"2025-08-26","open":3980,"high":4050,"low":3955,"close":3975,"volume":168177,"rsi_14":48.28,"sma_20":3996.5,"sma_60":3934.42,"sma_120":3580.17},{"date":"2025-08-27","open":3975,"high":4025,"low":3905,"close":3985,"volume":183119,"rsi_14":50.0,"sma_20":3989.25,"sma_60":3923.58,"sma_120":3585.58},{"date":"2025-08-28","open":3955,"high":4115,"low":3950,"close":4070,"volume":250797,"rsi_14":57.54,"sma_20":3986.5,"sma_60":3917.5,"sma_120":3591.33},{"date":"2025-08-29","open":4070,"high":4130,"low":4030,"close":4030,"volume":204373,"rsi_14":50.88,"sma_20":3984.75,"sma_60":3916.33,"sma_120":3597.33},{"date":"2025-09-01","open":4000,"high":4080,"low":3925,"close":3930,"volume":141619,"rsi_14":48.33,"sma_20":3988.5,"sma_60":3916.67,"sma_120":3602.58},{"date":"2025-09-02","open":3935,"high":4000,"low":3870,"close":3945,"volume":120707,"rsi_14":48.04,"sma_20":3987.75,"sma_60":3917.5,"sma_120":3608.08},{"date":"2025-09-03","open":3920,"high":3990,"low":3920,"close":3990,"volume":61519,"rsi_14":36.3,"sma_20":3987.0,"sma_60":3920.5,"sma_120":3614.17},{"date":"2025-09-04","open":3995,"high":4100,"low":3995,"close":4080,"volume":196119,"rsi_14":47.02,"sma_20":3991.75,"sma_60":3922.92,"sma_120":3620.62},{"date":"2025-09-05","open":4120,"high":4175,"low":4080,"close":4085,"volume":212143,"rsi_14":54.55,"sma_20":3999.25,"sma_60":3926.58,"sma_120":3627.29},{"date":"2025-09-08","open":4090,"high":4175,"low":4065,"close":4075,"volume":162359,"rsi_14":59.5,"sma_20":4002.25,"sma_60":3931.92,"sma_120":3633.54},{"date":"2025-09-09","open":4080,"high":4145,"low":4025,"close":4090,"volume":157324,"rsi_14":65.22,"sma_20":4008.75,"sma_60":3937.33,"sma_120":3639.75},{"date":"2025-09-10","open":4135,"high":4135,"low":4020,"close":4095,"volume":148581,"rsi_14":71.03,"sma_20":4014.5,"sma_60":3940.92,"sma_120":3645.33},{"date":"2025-09-11","open":4095,"high":4105,"low":4010,"close":4020,"volume":140298,"rsi_14":61.98,"sma_20":4006.0,"sma_60":3942.83,"sma_120":3650.67},{"date":"2025-09-12","open":4020,"high":4035,"low":3960,"close":3965,"volume":222242,"rsi_14":48.65,"sma_20":3998.0,"sma_60":3945.75,"sma_120":3656.04},{"date":"2025-09-15","open":3970,"high":4105,"low":3965,"close":4080,"volume":253756,"rsi_14":57.89,"sma_20":4000.75,"sma_60":3951.33,"sma_120":3662.25},{"date":"2025-09-16","open":4085,"high":4095,"low":4025,"close":4025,"volume":107944,"rsi_14":52.82,"sma_20":4004.0,"sma_60":3957.75,"sma_120":3668.58},{"date":"2025-09-17","open":4035,"high":4100,"low":3980,"close":4030,"volume":206523,"rsi_14":46.83,"sma_20":4009.75,"sma_60":3963.75,"sma_120":3675.04},{"date":"2025-09-18","open":4040,"high":4160,"low":4010,"close":4030,"volume":110762,"rsi_14":50.83,"sma_20":4018.25,"sma_60":3970.25,"sma_120":3681.58},{"date":"2025-09-19","open":4040,"high":4135,"low":4015,"close":4060,"volume":240056,"rsi_14":62.5,"sma_20":4027.5,"sma_60":3978.0,"sma_120":3688.83},{"date":"2025-09-22","open":4050,"high":4080,"low":3995,"close":4075,"volume":151502,"rsi_14":62.5,"sma_20":4032.25,"sma_60":3986.58,"sma_120":3696.54},{"date":"2025-09-23","open":4070,"high":4160,"low":4015,"close":4030,"volume":193901,"rsi_14":53.85,"sma_20":4035.0,"sma_60":3995.17,"sma_120":3704.71},{"date":"2025-09-24","open":4000,"high":4030,"low":3810,"close":3875,"volume":377384,"rsi_14":32.48,"sma_20":4029.5,"sma_60":3999.42,"sma_120":3711.0},{"date":"2025-09-25","open":3870,"high":3920,"low":3840,"close":3850,"volume":149175,"rsi_14":30.58,"sma_20":4018.5,"sma_60":4003.33,"sma_120":3717.5},{"date":"2025-09-26","open":3830,"high":3830,"low":3755,"close":3775,"volume":153851,"rsi_14":27.61,"sma_20":4005.75,"sma_60":4005.25,"sma_120":3724.08},{"date":"2025-09-29","open":3775,"high":3830,"low":3770,"close":3795,"volume":106641,"rsi_14":28.15,"sma_20":3999.0,"sma_60":4007.5,"sma_120":3730.21},{"date":"2025-09-30","open":3760,"high":3815,"low":3750,"close":3755,"volume":73827,"rsi_14":26.06,"sma_20":3989.5,"sma_60":4010.25,"sma_120":3737.75},{"date":"2025-10-01","open":3750,"high":3775,"low":3715,"close":3755,"volume":78655,"rsi_14":29.13,"sma_20":3977.75,"sma_60":4013.08,"sma_120":3745.25},{"date":"2025-10-02","open":3755,"high":3815,"low":3725,"close":3790,"volume":68167,"rsi_14":35.77,"sma_20":3963.25,"sma_60":4015.75,"sma_120":3752.92},{"date":"2025-10-10","open":3790,"high":3790,"low":3650,"close":3680,"volume":197142,"rsi_14":17.21,"sma_20":3943.0,"sma_60":4016.42,"sma_120":3758.79},{"date":"2025-10-13","open":3670,"high":3680,"low":3600,"close":3660,"volume":117457,"rsi_14":18.26,"sma_20":3922.25,"sma_60":4017.0,"sma_120":3763.75},{"date":"2025-10-14","open":3660,"high":3685,"low":3505,"close":3560,"volume":186593,"rsi_14":14.93,"sma_20":3895.75,"sma_60":4015.67,"sma_120":3767.33},{"date":"2025-10-15","open":3565,"high":3610,"low":3535,"close":3580,"volume":86060,"rsi_14":16.18,"sma_20":3870.0,"sma_60":4014.42,"sma_120":3771.21},{"date":"2025-10-16","open":3595,"high":3630,"low":3560,"close":3585,"volume":129413,"rsi_14":14.29,"sma_20":3848.25,"sma_60":4014.17,"sma_120":3775.29},{"date":"2025-10-17","open":3580,"high":3600,"low":3510,"close":3510,"volume":114179,"rsi_14":11.03,"sma_20":3825.5,"sma_60":3994.67,"sma_120":3778.5},{"date":"2025-10-20","open":3500,"high":3550,"low":3500,"close":3550,"volume":57564,"rsi_14":16.67,"sma_20":3799.0,"sma_60":3974.75,"sma_120":3781.79},{"date":"2025-10-21","open":3525,"high":3595,"low":3525,"close":3545,"volume":69647,"rsi_14":21.05,"sma_20":3775.0,"sma_60":3955.33,"sma_120":3784.96},{"date":"2025-10-22","open":3530,"high":3590,"low":3480,"close":3570,"volume":93943,"rsi_14":25.44,"sma_20":3752.0,"sma_60":3942.17,"sma_120":3788.5},{"date":"2025-10-23","open":3545,"high":3615,"low":3520,"close":3580,"volume":76513,"rsi_14":30.69,"sma_20":3729.0,"sma_60":3930.67,"sma_120":3791.33},{"date":"2025-10-24","open":3585,"high":3660,"low":3580,"close":3650,"volume":97296,"rsi_14":36.94,"sma_20":3708.5,"sma_60":3917.75,"sma_120":3794.79},{"date":"2025-10-27","open":3650,"high":3765,"low":3630,"close":3755,"volume":175513,"rsi_14":50.0,"sma_20":3692.5,"sma_60":3909.42,"sma_120":3799.08},{"date":"2025-10-28","open":3755,"high":3850,"low":3705,"close":3740,"volume":145346,"rsi_14":48.82,"sma_20":3678.0,"sma_60":3903.17,"sma_120":3803.67},{"date":"2025-10-29","open":3745,"high":3745,"low":3650,"close":3655,"volume":116541,"rsi_14":40.15,"sma_20":3667.0,"sma_60":3895.25,"sma_120":3807.5},{"date":"2025-10-30","open":3655,"high":3690,"low":3540,"close":3570,"volume":92989,"rsi_14":41.67,"sma_20":3653.0,"sma_60":3886.0,"sma_120":3810.62},{"date":"2025-10-31","open":3570,"high":3660,"low":3545,"close":3620,"volume":61098,"rsi_14":47.1,"sma_20":3645.25,"sma_60":3878.58,"sma_120":3814.17},{"date":"2025-11-03","open":3600,"high":3650,"low":3575,"close":3575,"volume":108603,"rsi_14":51.18,"sma_20":3634.25,"sma_60":3873.92,"sma_120":3817.33},{"date":"2025-11-04","open":3500,"high":4065,"low":3500,"close":3795,"volume":1465587,"rsi_14":62.87,"sma_20":3636.25,"sma_60":3871.17,"sma_120":3822.33},{"date":"2025-11-05","open":3770,"high":4010,"low":3740,"close":3800,"volume":704545,"rsi_14":62.87,"sma_20":3638.5,"sma_60":3867.75,"sma_120":3827.71},{"date":"2025-11-06","open":3815,"high":3980,"low":3710,"close":3735,"volume":458051,"rsi_14":63.64,"sma_20":3635.75,"sma_60":3863.58,"sma_120":3832.54},{"date":"2025-11-07","open":3685,"high":3785,"low":3555,"close":3635,"volume":176123,"rsi_14":54.8,"sma_20":3633.5,"sma_60":3858.58,"sma_120":3836.54},{"date":"2025-11-10","open":3630,"high":3755,"low":3630,"close":3695,"volume":106191,"rsi_14":57.98,"sma_20":3635.25,"sma_60":3853.25,"sma_120":3840.88},{"date":"2025-11-11","open":3730,"high":3735,"low":3650,"close":3720,"volume":131057,"rsi_14":57.98,"sma_20":3643.25,"sma_60":3849.25,"sma_120":3845.54},{"date":"2025-11-12","open":3720,"high":3820,"low":3720,"close":3740,"volume":142318,"rsi_14":58.42,"sma_20":3651.25,"sma_60":3845.25,"sma_120":3850.58},{"date":"2025-11-13","open":3740,"high":3980,"low":3735,"close":3790,"volume":363464,"rsi_14":57.53,"sma_20":3661.5,"sma_60":3838.58,"sma_120":3856.71},{"date":"2025-11-14","open":3720,"high":3950,"low":3710,"close":3720,"volume":305370,"rsi_14":48.04,"sma_20":3672.0,"sma_60":3831.83,"sma_120":3862.38},{"date":"2025-11-17","open":3790,"high":3860,"low":3650,"close":3700,"volume":145929,"rsi_14":47.78,"sma_20":3679.5,"sma_60":3826.42,"sma_120":3867.5},{"date":"2025-11-18","open":3660,"high":3700,"low":3575,"close":3575,"volume":146461,"rsi_14":45.74,"sma_20":3681.0,"sma_60":3820.0,"sma_120":3867.67},{"date":"2025-11-19","open":3575,"high":3610,"low":3435,"close":3445,"volume":176800,"rsi_14":43.65,"sma_20":3674.75,"sma_60":3812.17,"sma_120":3867.92},{"date":"2025-11-20","open":3445,"high":3530,"low":3445,"close":3515,"volume":73541,"rsi_14":44.78,"sma_20":3671.5,"sma_60":3806.25,"sma_120":3869.21},{"date":"2025-11-21","open":3460,"high":3485,"low":3405,"close":3410,"volume":75571,"rsi_14":42.25,"sma_20":3659.5,"sma_60":3798.5,"sma_120":3866.12},{"date":"2025-11-24","open":3405,"high":3435,"low":3330,"close":3330,"volume":88270,"rsi_14":24.86,"sma_20":3638.25,"sma_60":3787.67,"sma_120":3863.71},{"date":"2025-11-25","open":3335,"high":3420,"low":3300,"close":3300,"volume":93390,"rsi_14":23.68,"sma_20":3616.25,"sma_60":3776.42,"sma_120":3855.42},{"date":"2025-11-26","open":3300,"high":3435,"low":3300,"close":3400,"volume":57416,"rsi_14":32.99,"sma_20":3603.5,"sma_60":3766.67,"sma_120":3845.12},{"date":"2025-11-27","open":3410,"high":3440,"low":3365,"close":3395,"volume":21593,"rsi_14":36.52,"sma_20":3594.75,"sma_60":3755.42,"sma_120":3836.46},{"date":"2025-11-28","open":3400,"high":3535,"low":3400,"close":3495,"volume":88597,"rsi_14":39.25,"sma_20":3588.5,"sma_60":3746.5,"sma_120":3831.42},{"date":"2025-12-01","open":3505,"high":3530,"low":3425,"close":3465,"volume":59594,"rsi_14":36.36,"sma_20":3583.0,"sma_60":3738.75,"sma_120":3827.71},{"date":"2025-12-02","open":3465,"high":3555,"low":3415,"close":3470,"volume":76165,"rsi_14":35.33,"sma_20":3566.75,"sma_60":3730.83,"sma_120":3824.17},{"date":"2025-12-03","open":3470,"high":3600,"low":3450,"close":3500,"volume":51784,"rsi_14":33.89,"sma_20":3551.75,"sma_60":3722.67,"sma_120":3821.58},{"date":"2025-12-04","open":3520,"high":3530,"low":3445,"close":3495,"volume":59644,"rsi_14":36.53,"sma_20":3539.75,"sma_60":3712.92,"sma_120":3817.92},{"date":"2025-12-05","open":3480,"high":3520,"low":3450,"close":3505,"volume":46094,"rsi_14":38.18,"sma_20":3533.25,"sma_60":3703.25,"sma_120":3814.92},{"date":"2025-12-08","open":3510,"high":3600,"low":3465,"close":3490,"volume":78110,"rsi_14":44.06,"sma_20":3523.0,"sma_60":3693.5,"sma_120":3812.71},{"date":"2025-12-09","open":3465,"high":3735,"low":3465,"close":3570,"volume":282762,"rsi_14":59.4,"sma_20":3515.5,"sma_60":3684.83,"sma_120":3811.08},{"date":"2025-12-10","open":3640,"high":3640,"low":3535,"close":3545,"volume":68088,"rsi_14":52.42,"sma_20":3505.75,"sma_60":3675.67,"sma_120":3808.29},{"date":"2025-12-11","open":3565,"high":3870,"low":3565,"close":3675,"volume":645938,"rsi_14":70.54,"sma_20":3500.0,"sma_60":3669.92,"sma_120":3806.38},{"date":"2025-12-12","open":3675,"high":3680,"low":3585,"close":3620,"volume":158368,"rsi_14":73.39,"sma_20":3495.0,"sma_60":3664.17,"sma_120":3804.96},{"date":"2025-12-15","open":3605,"high":3610,"low":3540,"close":3550,"volume":90274,"rsi_14":68.94,"sma_20":3487.5,"sma_60":3655.33,"sma_120":3803.33},{"date":"2025-12-16","open":3550,"high":3640,"low":3500,"close":3515,"volume":107554,"rsi_14":59.66,"sma_20":3484.5,"sma_60":3646.83,"sma_120":3802.29},{"date":"2025-12-17","open":3555,"high":3605,"low":3500,"close":3535,"volume":79518,"rsi_14":61.48,"sma_20":3489.0,"sma_60":3638.58,"sma_120":3801.17},{"date":"2025-12-18","open":3505,"high":3530,"low":3460,"close":3460,"volume":57212,"rsi_14":47.01,"sma_20":3486.25,"sma_60":3628.92,"sma_120":3799.58},{"date":"2025-12-19","open":3445,"high":3490,"low":3415,"close":3470,"volume":49783,"rsi_14":50.44,"sma_20":3489.25,"sma_60":3619.08,"sma_120":3798.54},{"date":"2025-12-22","open":3465,"high":3510,"low":3450,"close":3475,"volume":50808,"rsi_14":50.44,"sma_20":3496.5,"sma_60":3609.08,"sma_120":3797.83},{"date":"2025-12-23","open":3475,"high":3570,"low":3405,"close":3410,"volume":52370,"rsi_14":42.5,"sma_20":3502.0,"sma_60":3598.75,"sma_120":3796.96},{"date":"2025-12-24","open":3450,"high":3450,"low":3355,"close":3365,"volume":62952,"rsi_14":39.84,"sma_20":3500.25,"sma_60":3590.25,"sma_120":3794.83},{"date":"2025-12-26","open":3335,"high":3385,"low":3330,"close":3340,"volume":90708,"rsi_14":37.4,"sma_20":3497.5,"sma_60":3581.75,"sma_120":3792.54},{"date":"2025-12-29","open":3340,"high":3395,"low":3330,"close":3380,"volume":40694,"rsi_14":41.91,"sma_20":3491.75,"sma_60":3575.17,"sma_120":3790.21},{"date":"2025-12-30","open":3355,"high":3385,"low":3340,"close":3365,"volume":43514,"rsi_14":33.33,"sma_20":3486.75,"sma_60":3568.0,"sma_120":3787.75},{"date":"2026-01-02","open":3365,"high":3520,"low":3365,"close":3505,"volume":91725,"rsi_14":47.26,"sma_20":3488.5,"sma_60":3563.83,"sma_120":3787.04},{"date":"2026-01-05","open":3505,"high":3535,"low":3465,"close":3515,"volume":67096,"rsi_14":36.89,"sma_20":3489.25,"sma_60":3559.83,"sma_120":3786.46},{"date":"2026-01-06","open":3485,"high":3720,"low":3485,"close":3510,"volume":425296,"rsi_14":40.18,"sma_20":3490.0,"sma_60":3555.17,"sma_120":3785.46},{"date":"2026-01-07","open":3510,"high":3515,"low":3435,"close":3470,"volume":110333,"rsi_14":42.45,"sma_20":3488.25,"sma_60":3551.67,"sma_120":3784.04},{"date":"2026-01-08","open":3470,"high":3485,"low":3330,"close":3360,"volume":126735,"rsi_14":37.19,"sma_20":3481.75,"sma_60":3546.67,"sma_120":3781.83},{"date":"2026-01-09","open":3365,"high":3450,"low":3350,"close":3385,"volume":69717,"rsi_14":37.7,"sma_20":3472.5,"sma_60":3543.75,"sma_120":3779.71},{"date":"2026-01-12","open":3385,"high":3410,"low":3335,"close":3355,"volume":118066,"rsi_14":40.71,"sma_20":3463.0,"sma_60":3540.0,"sma_120":3777.21},{"date":"2026-01-13","open":3355,"high":3460,"low":3295,"close":3305,"volume":130532,"rsi_14":36.36,"sma_20":3444.5,"sma_60":3535.33,"sma_120":3774.75},{"date":"2026-01-14","open":3305,"high":3315,"low":3265,"close":3275,"volume":58024,"rsi_14":34.13,"sma_20":3427.25,"sma_60":3531.42,"sma_120":3763.04},{"date":"2026-01-15","open":3260,"high":3265,"low":3165,"close":3240,"volume":230431,"rsi_14":35.83,"sma_20":3411.75,"sma_60":3526.25,"sma_120":3750.5},{"date":"2026-01-16","open":3240,"high":3260,"low":3160,"close":3170,"volume":110297,"rsi_14":34.4,"sma_20":3394.5,"sma_60":3520.0,"sma_120":3737.67},{"date":"2026-01-19","open":3200,"high":3200,"low":3095,"close":3115,"volume":108785,"rsi_14":28.46,"sma_20":3359.0,"sma_60":3505.58,"sma_120":3727.29},{"date":"2026-01-20","open":3090,"high":3330,"low":3090,"close":3260,"volume":189118,"rsi_14":42.95,"sma_20":3348.5,"sma_60":3499.08,"sma_120":3718.88},{"date":"2026-01-21","open":3210,"high":3245,"low":3085,"close":3110,"volume":172812,"rsi_14":23.84,"sma_20":3330.25,"sma_60":3488.33,"sma_120":3707.92},{"date":"2026-01-22","open":3125,"high":3190,"low":3110,"close":3160,"volume":115044,"rsi_14":27.67,"sma_20":3317.75,"sma_60":3478.67,"sma_120":3698.79},{"date":"2026-01-23","open":3160,"high":3250,"low":3155,"close":3240,"volume":137937,"rsi_14":34.48,"sma_20":3311.5,"sma_60":3471.75,"sma_120":3691.5},{"date":"2026-01-26","open":3220,"high":3335,"low":3220,"close":3280,"volume":149913,"rsi_14":39.08,"sma_20":3308.5,"sma_60":3466.92,"sma_120":3684.42},{"date":"2026-01-27","open":3280,"high":3325,"low":3200,"close":3265,"volume":94681,"rsi_14":43.87,"sma_20":3302.75,"sma_60":3461.0,"sma_120":3677.25},{"date":"2026-01-28","open":3265,"high":3290,"low":3235,"close":3270,"volume":125476,"rsi_14":42.38,"sma_20":3298.0,"sma_60":3455.92,"sma_120":3670.62},{"date":"2026-01-29","open":3270,"high":3290,"low":3155,"close":3265,"volume":146255,"rsi_14":43.84,"sma_20":3286.0,"sma_60":3447.08,"sma_120":3665.71},{"date":"2026-01-30","open":3240,"high":3265,"low":3160,"close":3185,"volume":128804,"rsi_14":42.11,"sma_20":3269.5,"sma_60":3436.83,"sma_120":3659.25},{"date":"2026-02-02","open":3185,"high":3235,"low":3075,"close":3080,"volume":150193,"rsi_14":38.32,"sma_20":3248.0,"sma_60":3425.92,"sma_120":3651.54},{"date":"2026-02-03","open":3090,"high":3145,"low":3070,"close":3105,"volume":161635,"rsi_14":41.82,"sma_20":3229.75,"sma_60":3417.08,"sma_120":3644.21},{"date":"2026-02-04","open":3100,"high":3175,"low":3090,"close":3160,"volume":125323,"rsi_14":49.38,"sma_20":3219.75,"sma_60":3416.92,"sma_120":3637.75},{"date":"2026-02-05","open":3180,"high":3225,"low":3130,"close":3150,"volume":76375,"rsi_14":48.78,"sma_20":3208.0,"sma_60":3407.83,"sma_120":3630.54},{"date":"2026-02-06","open":3125,"high":3145,"low":2990,"close":3115,"volume":143063,"rsi_14":50.0,"sma_20":3196.0,"sma_60":3397.75,"sma_120":3623.5},{"date":"2026-02-09","open":3115,"high":3195,"low":3060,"close":3140,"volume":185728,"rsi_14":41.18,"sma_20":3187.75,"sma_60":3387.75,"sma_120":3616.5},{"date":"2026-02-10","open":3115,"high":3235,"low":3115,"close":3165,"volume":85194,"rsi_14":54.95,"sma_20":3182.25,"sma_60":3377.33,"sma_120":3607.96},{"date":"2026-02-11","open":3180,"high":3230,"low":3165,"close":3200,"volume":62189,"rsi_14":53.7,"sma_20":3180.25,"sma_60":3368.67,"sma_120":3600.25},{"date":"2026-02-12","open":3195,"high":3210,"low":3145,"close":3155,"volume":49328,"rsi_14":41.58,"sma_20":3179.5,"sma_60":3359.58,"sma_120":3593.0},{"date":"2026-02-13","open":3150,"high":3150,"low":3040,"close":3060,"volume":158041,"rsi_14":30.36,"sma_20":3174.0,"sma_60":3351.0,"sma_120":3585.5},{"date":"2026-02-19","open":3080,"high":3155,"low":3050,"close":3125,"volume":123189,"rsi_14":38.52,"sma_20":3174.5,"sma_60":3345.67,"sma_120":3578.92},{"date":"2026-02-20","open":3125,"high":3150,"low":3085,"close":3150,"volume":70676,"rsi_14":40.48,"sma_20":3169.0,"sma_60":3339.58,"sma_120":3572.92},{"date":"2026-02-23","open":3150,"high":3210,"low":3105,"close":3185,"volume":94931,"rsi_14":43.94,"sma_20":3172.75,"sma_60":3335.83,"sma_120":3567.17},{"date":"2026-02-24","open":3160,"high":3235,"low":3160,"close":3210,"volume":127679,"rsi_14":52.07,"sma_20":3175.25,"sma_60":3333.83,"sma_120":3560.75},{"date":"2026-02-25","open":3210,"high":3265,"low":3180,"close":3255,"volume":154203,"rsi_14":66.06,"sma_20":3176.0,"sma_60":3333.08,"sma_120":3554.75},{"date":"2026-02-26","open":3225,"high":3255,"low":3160,"close":3190,"volume":164146,"rsi_14":57.26,"sma_20":3171.75,"sma_60":3262.58,"sma_120":3374.12},{"date":"2026-02-27","open":3250,"high":4145,"low":3210,"close":4145,"volume":7720998,"rsi_14":83.16,"sma_20":3215.5,"sma_60":3342.08,"sma_120":3548.75},{"date":"2026-03-03","open":4265,"high":5270,"low":4035,"close":4715,"volume":20086538,"rsi_14":88.26,"sma_20":3287.75,"sma_60":3362.42,"sma_120":3554.46},{"date":"2026-03-04","open":4420,"high":4550,"low":3715,"close":4010,"volume":4945551,"rsi_14":66.48,"sma_20":3325.0,"sma_60":3371.5,"sma_120":3555.12},{"date":"2026-03-05","open":4385,"high":4500,"low":4115,"close":4250,"volume":5402720,"rsi_14":68.94,"sma_20":3378.25,"sma_60":3384.5,"sma_120":3557.67},{"date":"2026-03-06","open":4295,"high":4880,"low":4130,"close":4160,"volume":5632419,"rsi_14":66.61,"sma_20":3432.25,"sma_60":3395.5,"sma_120":3559.08},{"date":"2026-03-09","open":3860,"high":4060,"low":3780,"close":4005,"volume":1472440,"rsi_14":62.92,"sma_20":3477.25,"sma_60":3404.0,"sma_120":3558.46},{"date":"2026-03-10","open":4060,"high":4315,"low":3965,"close":3965,"volume":2122664,"rsi_14":63.02,"sma_20":3517.5,"sma_60":3411.67,"sma_120":3557.46},{"date":"2026-03-11","open":3935,"high":4450,"low":3885,"close":4170,"volume":4083672,"rsi_14":67.24,"sma_20":3568.5,"sma_60":3423.0,"sma_120":3558.25},{"date":"2026-03-12","open":4170,"high":4340,"low":4055,"close":4230,"volume":1480651,"rsi_14":67.19,"sma_20":3624.25,"sma_60":3434.0,"sma_120":3559.42},{"date":"2026-03-13","open":4120,"high":5190,"low":4100,"close":4830,"volume":12483057,"rsi_14":72.16,"sma_20":3708.75,"sma_60":3455.42,"sma_120":3565.54},{"date":"2026-03-16","open":4920,"high":4965,"low":4550,"close":4655,"volume":2236224,"rsi_14":68.7,"sma_20":3783.25,"sma_60":3413.0,"sma_120":3441.83},{"date":"2026-03-17","open":4700,"high":6000,"low":4545,"close":5540,"volume":32724406,"rsi_14":74.32,"sma_20":3900.25,"sma_60":3503.75,"sma_120":3583.96},{"date":"2026-03-18","open":5480,"high":5620,"low":5070,"close":5180,"volume":5459048,"rsi_14":68.85,"sma_20":4001.5,"sma_60":3530.92,"sma_120":3593.12},{"date":"2026-03-19","open":5040,"high":5240,"low":4945,"close":5020,"volume":2556349,"rsi_14":67.6,"sma_20":4099.5,"sma_60":3556.0,"sma_120":3601.42},{"date":"2026-03-20","open":5020,"high":5050,"low":4810,"close":4910,"volume":1754320,"rsi_14":58.78,"sma_20":4188.75,"sma_60":3578.92,"sma_120":3608.75},{"date":"2026-03-23","open":4775,"high":4815,"low":4520,"close":4520,"volume":1177306,"rsi_14":47.66,"sma_20":4257.25,"sma_60":3596.58,"sma_120":3612.75},{"date":"2026-03-24","open":4730,"high":4895,"low":4595,"close":4760,"volume":1084120,"rsi_14":60.11,"sma_20":4336.0,"sma_60":3618.08,"sma_120":3618.58},{"date":"2026-03-25","open":4790,"high":5050,"low":4705,"close":4945,"volume":1547898,"rsi_14":59.51,"sma_20":4422.75,"sma_60":3642.58,"sma_120":3625.83},{"date":"2026-03-26","open":5090,"high":5250,"low":4650,"close":4650,"volume":2151171,"rsi_14":56.35,"sma_20":4492.5,"sma_60":3663.25,"sma_120":3631.0},{"date":"2026-03-27","open":4685,"high":5003,"low":4534,"close":4650,"volume":1268944,"rsi_14":58.16,"sma_20":4563.75,"sma_60":3684.08,"sma_120":3637.17},{"date":"2026-03-30","open":4435,"high":4510,"low":4305,"close":4380,"volume":591132,"rsi_14":55.27,"sma_20":4575.5,"sma_60":3701.42,"sma_120":3641.58},{"date":"2026-03-31","open":4320,"high":4530,"low":4200,"close":4215,"volume":546777,"rsi_14":50.58,"sma_20":4550.5,"sma_60":3715.33,"sma_120":3645.25},{"date":"2026-04-01","open":4300,"high":4415,"low":4015,"close":4045,"volume":1832809,"rsi_14":47.69,"sma_20":4552.25,"sma_60":3726.67,"sma_120":3647.33},{"date":"2026-04-02","open":4075,"high":4115,"low":3775,"close":3830,"volume":1143652,"rsi_14":36.19,"sma_20":4531.25,"sma_60":3732.08,"sma_120":3647.96},{"date":"2026-04-03","open":3870,"high":3950,"low":3840,"close":3880,"volume":462947,"rsi_14":38.91,"sma_20":4517.25,"sma_60":3738.17,"sma_120":3649.0},{"date":"2026-04-06","open":3905,"high":3945,"low":3780,"close":3815,"volume":495553,"rsi_14":17.76,"sma_20":4507.75,"sma_60":3743.25,"sma_120":3649.21},{"date":"2026-04-07","open":3850,"high":3940,"low":3720,"close":3760,"volume":531462,"rsi_14":20.04,"sma_20":4497.5,"sma_60":3748.08,"sma_120":3649.88},{"date":"2026-04-08","open":3885,"high":3885,"low":3760,"close":3820,"volume":613617,"rsi_14":23.57,"sma_20":4480.0,"sma_60":3755.75,"sma_120":3651.21},{"date":"2026-04-09","open":3820,"high":3820,"low":3695,"close":3715,"volume":420873,"rsi_14":23.62,"sma_20":4454.25,"sma_60":3761.25,"sma_120":3652.5},{"date":"2026-04-10","open":3730,"high":3760,"low":3650,"close":3755,"volume":445113,"rsi_14":30.03,"sma_20":4400.5,"sma_60":3767.92,"sma_120":3653.96},{"date":"2026-04-13","open":3745,"high":3830,"low":3685,"close":3685,"volume":480631,"rsi_14":19.2,"sma_20":4352.0,"sma_60":3774.25,"sma_120":3654.79},{"date":"2026-04-14","open":3720,"high":3880,"low":3705,"close":3845,"volume":611022,"rsi_14":18.02,"sma_20":4267.25,"sma_60":3783.75,"sma_120":3657.58},{"date":"2026-04-15","open":3890,"high":3910,"low":3790,"close":3880,"volume":613974,"rsi_14":23.63,"sma_20":4202.25,"sma_60":3794.42,"sma_120":3660.33},{"date":"2026-04-16","open":3885,"high":4075,"low":3885,"close":4030,"volume":1164813,"rsi_14":31.43,"sma_20":4152.75,"sma_60":3808.75,"sma_120":3664.38},{"date":"2026-04-17","open":4045,"high":4280,"low":4000,"close":4080,"volume":1361526,"rsi_14":39.21,"sma_20":4111.25,"sma_60":3824.83,"sma_120":3668.62},{"date":"2026-04-20","open":4050,"high":4060,"low":3930,"close":3995,"volume":553421,"rsi_14":41.6,"sma_20":4085.0,"sma_60":3837.08,"sma_120":3672.08},{"date":"2026-04-21","open":4000,"high":4025,"low":3880,"close":3910,"volume":669877,"rsi_14":44.49,"sma_20":4042.5,"sma_60":3850.42,"sma_120":3674.25},{"date":"2026-04-22","open":3910,"high":4020,"low":3860,"close":3880,"volume":444655,"rsi_14":52.4,"sma_20":3989.25,"sma_60":3862.42,"sma_120":3675.29},{"date":"2026-04-23","open":3900,"high":3910,"low":3795,"close":3865,"volume":440738,"rsi_14":49.25,"sma_20":3950.0,"sma_60":3872.83,"sma_120":3676.33},{"date":"2026-04-24","open":3865,"high":4055,"low":3850,"close":4045,"volume":607897,"rsi_14":60.27,"sma_20":3921.5,"sma_60":3885.58,"sma_120":3679.58},{"date":"2026-04-27","open":4045,"high":4080,"low":3985,"close":4035,"volume":514729,"rsi_14":62.79,"sma_20":3904.25,"sma_60":3898.42,"sma_120":3683.46},{"date":"2026-04-28","open":4035,"high":4070,"low":3955,"close":3955,"volume":450607,"rsi_14":56.16,"sma_20":3891.25,"sma_60":3909.83,"sma_120":3686.25},{"date":"2026-04-29","open":3935,"high":4045,"low":3935,"close":4000,"volume":478276,"rsi_14":63.77,"sma_20":3889.0,"sma_60":3922.08,"sma_120":3633.08},{"date":"2026-04-30","open":4030,"high":4035,"low":3910,"close":3910,"volume":391476,"rsi_14":53.8,"sma_20":3896.75,"sma_60":4049.5,"sma_120":4179.62},{"date":"2026-05-04","open":3920,"high":4035,"low":3840,"close":3855,"volume":514743,"rsi_14":57.94,"sma_20":3891.75,"sma_60":3947.08,"sma_120":3691.21},{"date":"2026-05-06","open":3860,"high":3915,"low":3770,"close":3805,"volume":547159,"rsi_14":47.92,"sma_20":3891.25,"sma_60":3958.75,"sma_120":3691.79},{"date":"2026-05-07","open":3805,"high":3850,"low":3725,"close":3750,"volume":353573,"rsi_14":43.37,"sma_20":3890.75,"sma_60":3968.58,"sma_120":3692.75},{"date":"2026-05-08","open":3750,"high":3820,"low":3700,"close":3740,"volume":263356,"rsi_14":32.74,"sma_20":3886.75,"sma_60":3978.42,"sma_120":3693.12},{"date":"2026-05-11","open":3740,"high":4015,"low":3560,"close":3565,"volume":648482,"rsi_14":23.32,"sma_20":3879.25,"sma_60":3985.92,"sma_120":3691.83},{"date":"2026-05-12","open":3570,"high":3600,"low":3400,"close":3500,"volume":411381,"rsi_14":23.81,"sma_20":3866.5,"sma_60":3991.92,"sma_120":3689.83},{"date":"2026-05-13","open":3490,"high":3560,"low":3340,"close":3375,"volume":313070,"rsi_14":22.84,"sma_20":3851.0,"sma_60":3995.42,"sma_120":3686.38},{"date":"2026-05-14","open":3430,"high":3455,"low":3360,"close":3440,"volume":208968,"rsi_14":28.43,"sma_20":3830.75,"sma_60":3999.42,"sma_120":3684.04},{"date":"2026-05-15","open":3520,"high":3520,"low":3210,"close":3260,"volume":350597,"rsi_14":24.47,"sma_20":3799.75,"sma_60":4001.17,"sma_120":3680.38},{"date":"2026-05-18","open":3235,"high":3235,"low":3045,"close":3125,"volume":392663,"rsi_14":9.65,"sma_20":3754.5,"sma_60":4002.25,"sma_120":3676.62},{"date":"2026-05-19","open":3130,"high":3215,"low":3030,"close":3070,"volume":248617,"rsi_14":9.28,"sma_20":3704.0,"sma_60":4001.33,"sma_120":3673.5},{"date":"2026-05-20","open":3040,"high":3110,"low":2965,"close":2995,"volume":335769,"rsi_14":9.32,"sma_20":3654.0,"sma_60":3998.75,"sma_120":3669.17},{"date":"2026-05-21","open":3030,"high":3120,"low":3015,"close":3075,"volume":325671,"rsi_14":11.93,"sma_20":3612.25,"sma_60":3996.92,"sma_120":3666.38},{"date":"2026-05-22","open":3075,"high":3225,"low":3075,"close":3205,"volume":246296,"rsi_14":21.91,"sma_20":3578.5,"sma_60":3996.83,"sma_120":3665.33},{"date":"2026-05-26","open":3210,"high":3230,"low":3100,"close":3110,"volume":211628,"rsi_14":21.24,"sma_20":3540.75,"sma_60":3994.42,"sma_120":3663.75},{"date":"2026-05-27","open":3115,"high":3140,"low":2980,"close":2995,"volume":285962,"rsi_14":20.22,"sma_20":3488.25,"sma_60":3991.17,"sma_120":3660.38},{"date":"2026-05-28","open":3030,"high":3050,"low":2835,"close":2970,"volume":304060,"rsi_14":20.68,"sma_20":3435.0,"sma_60":3971.58,"sma_120":3656.83},{"date":"2026-05-29","open":2965,"high":3000,"low":2750,"close":2790,"volume":378574,"rsi_14":18.33,"sma_20":3376.75,"sma_60":3939.5,"sma_120":3650.96},{"date":"2026-06-01","open":2790,"high":2850,"low":2645,"close":2685,"volume":368135,"rsi_14":19.23,"sma_20":3311.0,"sma_60":3917.42,"sma_120":3644.46},{"date":"2026-06-02","open":2645,"high":2670,"low":2550,"close":2555,"volume":230256,"rsi_14":18.39,"sma_20":3243.25,"sma_60":3889.17,"sma_120":3636.83},{"date":"2026-06-04","open":2510,"high":2655,"low":2495,"close":2605,"volume":295677,"rsi_14":22.89,"sma_20":3180.75,"sma_60":3863.25,"sma_120":3629.38},{"date":"2026-06-05","open":2580,"high":2605,"low":2460,"close":2510,"volume":177016,"rsi_14":17.93,"sma_20":3116.0,"sma_60":3838.33,"sma_120":3621.17},{"date":"2026-06-08","open":2370,"high":2500,"low":2260,"close":2315,"volume":292015,"rsi_14":17.75,"sma_20":3044.25,"sma_60":3810.83,"sma_120":3611.25},{"date":"2026-06-09","open":2285,"high":2445,"low":2285,"close":2410,"volume":183135,"rsi_14":24.91,"sma_20":2977.75,"sma_60":3781.5,"sma_120":3602.25},{"date":"2026-06-10","open":2390,"high":2425,"low":2260,"close":2315,"volume":184110,"rsi_14":24.23,"sma_20":2915.25,"sma_60":3749.58,"sma_120":3591.79},{"date":"2026-06-11","open":2260,"high":2450,"low":2165,"close":2440,"volume":137812,"rsi_14":31.68,"sma_20":2862.25,"sma_60":3709.75,"sma_120":3582.58},{"date":"2026-06-12","open":2460,"high":2570,"low":2420,"close":2480,"volume":224125,"rsi_14":29.83,"sma_20":2817.5,"sma_60":3673.5,"sma_120":3572.62},{"date":"2026-06-15","open":2485,"high":2565,"low":2460,"close":2510,"volume":136358,"rsi_14":24.73,"sma_20":2771.0,"sma_60":3623.0,"sma_120":3563.38},{"date":"2026-06-16","open":2500,"high":2545,"low":2465,"close":2510,"volume":116432,"rsi_14":26.56,"sma_20":2733.5,"sma_60":3578.5,"sma_120":3554.71},{"date":"2026-06-17","open":2510,"high":2620,"low":2470,"close":2555,"volume":155116,"rsi_14":53.6,"sma_20":2535.5,"sma_60":3315.08,"sma_120":3499.58},{"date":"2026-06-18","open":2555,"high":2585,"low":2390,"close":2390,"volume":152989,"rsi_14":28.52,"sma_20":2671.0,"sma_60":3495.42,"sma_120":3537.17},{"date":"2026-06-19","open":2385,"high":2440,"low":2245,"close":2305,"volume":251012,"rsi_14":30.68,"sma_20":2636.5,"sma_60":3458.5,"sma_120":3527.54},{"date":"2026-06-22","open":2305,"high":2320,"low":2175,"close":2200,"volume":140457,"rsi_14":30.68,"sma_20":2592.75,"sma_60":3415.83,"sma_120":3516.96},{"date":"2026-06-23","open":2165,"high":2275,"low":2060,"close":2090,"volume":202597,"rsi_14":31.17,"sma_20":2537.0,"sma_60":3368.25,"sma_120":3505.42},{"date":"2026-06-24","open":2060,"high":2190,"low":2060,"close":2170,"volume":198364,"rsi_14":32.81,"sma_20":2490.0,"sma_60":3326.92,"sma_120":3495.08},{"date":"2026-06-25","open":2155,"high":2180,"low":2045,"close":2065,"volume":148655,"rsi_14":32.55,"sma_20":2443.5,"sma_60":3284.42,"sma_120":3484.25},{"date":"2026-06-26","open":2050,"high":2060,"low":1940,"close":1972,"volume":263815,"rsi_14":35.38,"sma_20":2393.6,"sma_60":3244.28,"sma_120":3472.85},{"date":"2026-06-29","open":1934,"high":2270,"low":1934,"close":2235,"volume":242457,"rsi_14":43.48,"sma_20":2365.85,"sma_60":3211.28,"sma_120":3463.31},{"date":"2026-06-30","open":2235,"high":2285,"low":2150,"close":2170,"volume":77076,"rsi_14":44.47,"sma_20":2340.1,"sma_60":3180.03,"sma_120":3453.35},{"date":"2026-07-01","open":2170,"high":2320,"low":2130,"close":2250,"volume":110972,"rsi_14":42.5,"sma_20":2324.85,"sma_60":3153.7,"sma_120":3442.89},{"date":"2026-07-02","open":2230,"high":2250,"low":2145,"close":2160,"volume":92111,"rsi_14":37.84,"sma_20":2302.6,"sma_60":3125.03,"sma_120":3431.6},{"date":"2026-07-03","open":2150,"high":2295,"low":2110,"close":2260,"volume":80515,"rsi_14":40.98,"sma_20":2290.1,"sma_60":3099.12,"sma_120":3421.18},{"date":"2026-07-06","open":2245,"high":2275,"low":2185,"close":2250,"volume":104381,"rsi_14":40.69,"sma_20":2286.85,"sma_60":3073.95,"sma_120":3411.02},{"date":"2026-07-07","open":2250,"high":2355,"low":2230,"close":2330,"volume":352494,"rsi_14":42.14,"sma_20":2282.85,"sma_60":3049.12,"sma_120":3402.43},{"date":"2026-07-08","open":2325,"high":2350,"low":2175,"close":2195,"volume":220634,"rsi_14":43.04,"sma_20":2276.85,"sma_60":3023.78,"sma_120":3392.52},{"date":"2026-07-09","open":2165,"high":2255,"low":2120,"close":2170,"volume":125755,"rsi_14":44.97,"sma_20":2263.35,"sma_60":2997.37,"sma_120":3382.64},{"date":"2026-07-10","open":2155,"high":2285,"low":2155,"close":2265,"volume":84100,"rsi_14":52.44,"sma_20":2252.6,"sma_60":2973.7,"sma_120":3373.97},{"date":"2026-07-13","open":2260,"high":2360,"low":2150,"close":2185,"volume":141920,"rsi_14":53.65,"sma_20":2236.35,"sma_60":2946.03,"sma_120":3364.89},{"date":"2026-07-14","open":2155,"high":2180,"low":2040,"close":2090,"volume":132332,"rsi_14":46.96,"sma_20":2215.35,"sma_60":2916.2,"sma_120":3355.31},{"date":"2026-07-15","open":2095,"high":2260,"low":2095,"close":2155,"volume":96796,"rsi_14":53.53,"sma_20":2195.35,"sma_60":2884.95,"sma_120":3346.85},{"date":"2026-07-16","open":2160,"high":2205,"low":2120,"close":2145,"volume":58984,"rsi_14":57.25,"sma_20":2183.1,"sma_60":2852.7,"sma_120":3338.77},{"date":"2026-07-20","open":2145,"high":2145,"low":2010,"close":2060,"volume":92233,"rsi_14":41.38,"sma_20":2170.85,"sma_60":2820.45,"sma_120":3328.77},{"date":"2026-07-21","open":2015,"high":2070,"low":1998,"close":2005,"volume":108385,"rsi_14":41.79,"sma_20":2161.1,"sma_60":2788.7,"sma_120":3319.56},{"date":"2026-07-22","open":2015,"high":2085,"low":2000,"close":2000,"volume":101410,"rsi_14":36.56,"sma_20":2156.6,"sma_60":2757.37,"sma_120":3309.89},{"date":"2026-07-23","open":2000,"high":2115,"low":2000,"close":2105,"volume":107951,"rsi_14":47.09,"sma_20":2153.35,"sma_60":2728.03,"sma_120":3300.43},{"date":"2026-07-24","open":2090,"high":2145,"low":2025,"close":2080,"volume":61050,"rsi_14":39.66,"sma_20":2154.1,"sma_60":2695.28,"sma_120":3290.43},{"date":"2026-07-27","open":2060,"high":2120,"low":2000,"close":2035,"volume":102366,"rsi_14":38.12,"sma_20":2157.25,"sma_60":2661.95,"sma_120":3280.18},{"date":"2026-07-28","open":2035,"high":2035,"low":1920,"close":1957,"volume":136609,"rsi_14":29.35,"sma_20":2143.35,"sma_60":2628.65,"sma_120":3269.24},{"date":"2026-07-29","open":1950,"high":1998,"low":1789,"close":1830,"volume":339379,"rsi_14":29.61,"sma_20":2126.35,"sma_60":2592.48,"sma_120":3257.28},{"date":"2026-07-30","open":1700,"high":1940,"low":1700,"close":1800,"volume":198347,"rsi_14":29.44,"sma_20":2103.85,"sma_60":2557.32,"sma_120":3245.74},{"date":"2026-07-31","open":1832,"high":2020,"low":1832,"close":1989,"volume":138895,"rsi_14":36.12,"sma_20":2095.3,"sma_60":2526.22,"sma_120":3236.65},{"date":"2026-08-03","open":1989,"high":2090,"low":1986,"close":2045,"volume":101250,"rsi_14":42.78,"sma_20":2084.55,"sma_60":2496.88,"sma_120":3227.82},{"date":"2026-08-04","open":2005,"high":2160,"low":2000,"close":2155,"volume":103026,"rsi_14":53.3,"sma_20":2079.8,"sma_60":2470.3,"sma_120":3219.44},{"date":"2026-08-05","open":2170,"high":2220,"low":2150,"close":2175,"volume":90175,"rsi_14":51.06,"sma_20":2072.05,"sma_60":2444.22,"sma_120":3211.32},{"date":"2026-08-06","open":2175,"high":2180,"low":2115,"close":2175,"volume":51393,"rsi_14":51.61,"sma_20":2071.05,"sma_60":2421.05,"sma_120":3203.48},{"date":"2026-08-07","open":2175,"high":2210,"low":2115,"close":2145,"volume":92076,"rsi_14":54.86,"sma_20":2069.8,"sma_60":2398.47,"sma_120":3195.19},{"date":"2026-08-10","open":2150,"high":2340,"low":2150,"close":2310,"volume":133837,"rsi_14":65.48,"sma_20":2072.05,"sma_60":2380.72,"sma_120":3188.07},{"date":"2026-08-11","open":2290,"high":2335,"low":2210,"close":2320,"volume":57057,"rsi_14":66.16,"sma_20":2078.8,"sma_60":2362.05,"sma_120":3180.73},{"date":"2026-08-12","open":2305,"high":2335,"low":2275,"close":2310,"volume":75334,"rsi_14":61.45,"sma_20":2089.8,"sma_60":2346.22,"sma_120":3173.69},{"date":"2026-08-13","open":2320,"high":2320,"low":2250,"close":2280,"volume":64656,"rsi_14":61.11,"sma_20":2096.05,"sma_60":2332.13,"sma_120":3167.19},{"date":"2026-08-14","open":2305,"high":2360,"low":2265,"close":2310,"volume":89483,"rsi_14":65.54,"sma_20":2104.3,"sma_60":2319.47,"sma_120":3160.4},{"date":"2026-08-18","open":2310,"high":2310,"low":2160,"close":2200,"volume":98247,"rsi_14":63.25,"sma_20":2111.3,"sma_60":2306.22,"sma_120":3152.48},{"date":"2026-08-19","open":2130,"high":2190,"low":2095,"close":2145,"volume":68663,"rsi_14":68.64,"sma_20":2118.3,"sma_60":2290.72,"sma_120":3143.82},{"date":"2026-08-20","open":2150,"high":2200,"low":2130,"close":2195,"volume":86612,"rsi_14":72.83,"sma_20":2128.05,"sma_60":2273.88,"sma_120":3135.36},{"date":"2026-08-21","open":2155,"high":2195,"low":2065,"close":2095,"volume":64467,"rsi_14":56.83,"sma_20":2127.55,"sma_60":2256.97,"sma_120":3125.69},{"date":"2026-08-24","open":2100,"high":2245,"low":2100,"close":2150,"volume":192093,"rsi_14":56.77,"sma_20":2131.05,"sma_60":2242.88,"sma_120":3117.03},{"date":"2026-08-25","open":2125,"high":2185,"low":2065,"close":2165,"volume":83764,"rsi_14":50.74,"sma_20":2137.55,"sma_60":2229.47,"sma_120":3100.53},{"date":"2026-08-26","open":2200,"high":2600,"low":2150,"close":2325,"volume":2541786,"rsi_14":59.15,"sma_20":2155.95,"sma_60":2221.72,"sma_120":3080.61},{"date":"2026-08-27","open":2305,"high":2310,"low":2210,"close":2240,"volume":327385,"rsi_14":53.59,"sma_20":2176.45,"sma_60":2214.3,"sma_120":3065.86},{"date":"2026-08-28","open":2220,"high":2290,"low":2200,"close":2265,"volume":194866,"rsi_14":56.67,"sma_20":2199.7,"sma_60":2209.47,"sma_120":3049.32},{"date":"2026-08-31","open":2230,"high":2280,"low":2170,"close":2255,"volume":109172,"rsi_14":46.31,"sma_20":2213.0,"sma_60":2203.63,"sma_120":3033.44},{"date":"2026-09-01","open":2235,"high":2685,"low":2200,"close":2380,"volume":2480301,"rsi_14":53.49,"sma_20":2229.75,"sma_60":2201.47,"sma_120":3019.9},{"date":"2026-09-02","open":2375,"high":2405,"low":2290,"close":2320,"volume":414179,"rsi_14":50.55,"sma_20":2238.0,"sma_60":2201.55,"sma_120":3006.19},{"date":"2026-09-03","open":2330,"high":2375,"low":2255,"close":2280,"volume":243457,"rsi_14":50.0,"sma_20":2243.25,"sma_60":2199.38,"sma_120":2990.44},{"date":"2026-09-04","open":2290,"high":2345,"low":2280,"close":2340,"volume":186163,"rsi_14":51.58,"sma_20":2251.5,"sma_60":2199.8,"sma_120":2974.69},{"date":"2026-09-07","open":2350,"high":2390,"low":2305,"close":2310,"volume":143556,"rsi_14":56.32,"sma_20":2259.75,"sma_60":2197.63,"sma_120":2953.69},{"date":"2026-09-08","open":2315,"high":2345,"low":2280,"close":2285,"volume":147418,"rsi_14":58.33,"sma_20":2258.5,"sma_60":2194.38,"sma_120":2933.94},{"date":"2026-09-09","open":2285,"high":2310,"low":2275,"close":2285,"volume":128134,"rsi_14":55.7,"sma_20":2256.75,"sma_60":2190.63,"sma_120":2906.82},{"date":"2026-09-10","open":2285,"high":2295,"low":2205,"close":2255,"volume":122920,"rsi_14":61.11,"sma_20":2254.0,"sma_60":2186.38,"sma_120":2882.44},{"date":"2026-09-11","open":2250,"high":2275,"low":2205,"close":2245,"volume":97887,"rsi_14":57.04,"sma_20":2252.25,"sma_60":2181.22,"sma_120":2859.32},{"date":"2026-09-14","open":2230,"high":2255,"low":2200,"close":2205,"volume":70887,"rsi_14":52.86,"sma_20":2247.0,"sma_60":2178.13,"sma_120":2836.78},{"date":"2026-09-15","open":2210,"high":2300,"low":2200,"close":2270,"volume":117344,"rsi_14":45.45,"sma_20":2250.5,"sma_60":2177.55,"sma_120":2818.03},{"date":"2026-09-16","open":2255,"high":2400,"low":2240,"close":2320,"volume":252047,"rsi_14":57.02,"sma_20":2259.25,"sma_60":2179.55,"sma_120":2797.69},{"date":"2026-09-17","open":2330,"high":2360,"low":2270,"close":2340,"volume":226079,"rsi_14":56.64,"sma_20":2266.5,"sma_60":2183.72,"sma_120":2775.98},{"date":"2026-09-18","open":2315,"high":2375,"low":2310,"close":2340,"volume":168912,"rsi_14":57.66,"sma_20":2278.75,"sma_60":2186.55,"sma_120":2756.73},{"date":"2026-09-21","open":2340,"high":2355,"low":2290,"close":2320,"volume":70494,"rsi_14":43.33,"sma_20":2287.25,"sma_60":2190.8,"sma_120":2737.61},{"date":"2026-09-22","open":2330,"high":2330,"low":2250,"close":2265,"volume":66233,"rsi_14":43.82,"sma_20":2292.25,"sma_60":2195.68,"sma_120":2719.98},{"date":"2026-09-23","open":2275,"high":2305,"low":2230,"close":2245,"volume":65393,"rsi_14":45.88,"sma_20":2288.25,"sma_60":2195.85,"sma_120":2703.57},{"date":"2026-09-28","open":2285,"high":2375,"low":2250,"close":2335,"volume":160415,"rsi_14":49.45,"sma_20":2293.0,"sma_60":2198.6,"sma_120":2689.32},{"date":"2026-09-29","open":2355,"high":2355,"low":2260,"close":2275,"volume":79145,"rsi_14":46.39,"sma_20":2293.5,"sma_60":2199.02,"sma_120":2676.36},{"date":"2026-09-30","open":2275,"high":2315,"low":2245,"close":2290,"volume":57776,"rsi_14":47.87,"sma_20":2294.0,"sma_60":2200.77,"sma_120":2662.9},{"date":"2026-10-01","open":2270,"high":2360,"low":2255,"close":2350,"volume":76129,"rsi_14":55.86,"sma_20":2292.5,"sma_60":2202.27,"sma_120":2650.69},{"date":"2026-10-02","open":2350,"high":2395,"low":2330,"close":2370,"volume":169457,"rsi_14":60.55,"sma_20":2295.0,"sma_60":2204.27,"sma_120":2639.11},{"date":"2026-10-06","open":2370,"high":2430,"low":2350,"close":2405,"volume":151199,"rsi_14":64.55,"sma_20":2302.5,"sma_60":2205.93,"sma_120":2627.53},{"date":"2026-10-07","open":2410,"high":3020,"low":2405,"close":2830,"volume":16521510,"rsi_14":83.42,"sma_20":2327.0,"sma_60":2216.52,"sma_120":2620.15},{"date":"2026-10-08","open":2725,"high":3270,"low":2560,"close":2920,"volume":18617274,"rsi_14":83.85,"sma_20":2357.5,"sma_60":2229.02,"sma_120":2613.19},{"date":"2026-10-12","open":2925,"high":3060,"low":2815,"close":2920,"volume":3987994,"rsi_14":82.97,"sma_20":2389.25,"sma_60":2239.93,"sma_120":2606.82},{"date":"2026-10-13","open":2810,"high":3090,"low":2640,"close":2665,"volume":6976819,"rsi_14":64.19,"sma_20":2408.25,"sma_60":2247.93,"sma_120":2596.98},{"date":"2026-10-14","open":2700,"high":2910,"low":2650,"close":2660,"volume":2353436,"rsi_14":63.91,"sma_20":2428.5,"sma_60":2257.43,"sma_120":2586.82},{"date":"2026-10-15","open":2590,"high":2685,"low":2430,"close":2465,"volume":1139442,"rsi_14":55.47,"sma_20":2439.5,"sma_60":2262.6,"sma_120":2573.78},{"date":"2026-10-16","open":2510,"high":2705,"low":2510,"close":2620,"volume":1011329,"rsi_14":62.46,"sma_20":2460.25,"sma_60":2270.52,"sma_120":2561.61},{"date":"2026-10-19","open":2585,"high":2720,"low":2560,"close":2695,"volume":937487,"rsi_14":65.2,"sma_20":2481.5,"sma_60":2281.1,"sma_120":2550.78},{"date":"2026-10-20","open":2750,"high":2830,"low":2630,"close":2650,"volume":1130870,"rsi_14":60.98,"sma_20":2498.0,"sma_60":2291.85,"sma_120":2540.28},{"date":"2026-10-21","open":2855,"high":2855,"low":2560,"close":2680,"volume":670477,"rsi_14":64.41,"sma_20":2515.0,"sma_60":2303.18,"sma_120":2530.28},{"date":"2026-10-22","open":2635,"high":2680,"low":2395,"close":2415,"volume":513695,"rsi_14":53.78,"sma_20":2518.75,"sma_60":2308.35,"sma_120":2518.19},{"date":"2026-10-23","open":2436,"high":2456,"low":2295,"close":2295,"volume":502858}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":58.42,"pbr":4.59,"ttm_eps":null,"close":5035.5713},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":41.6,"pbr":3.97,"ttm_eps":null,"close":4342.5571},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":352.91,"pbr":3.28,"ttm_eps":null,"close":3515.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":516.95,"pbr":2.76,"ttm_eps":null,"close":3050.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.18,"ttm_eps":null,"close":3515.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.47,"ttm_eps":null,"close":3755.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.19,"ttm_eps":null,"close":3365.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.56,"ttm_eps":null,"close":4215.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.73,"ttm_eps":null,"close":2170.0}],"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":"국전약품","phase":"above-fold","symbol_resolved":true}